5388 クニミネ工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	845	845	811	824	16,900	824
2018-12-27	833	854	825	845	10,700	845
2018-12-26	790	805	777	803	23,200	803
2018-12-25	768	805	752	762	63,600	762
2018-12-21	831	835	784	808	42,400	808
2018-12-20	891	891	834	843	25,600	843
2018-12-19	891	897	875	893	26,000	893
2018-12-18	910	910	881	891	33,400	891
2018-12-17	910	923	910	923	20,600	923
2018-12-14	942	951	913	917	50,600	917
2018-12-13	957	958	950	957	8,500	957
2018-12-12	950	960	950	957	7,700	957
2018-12-11	957	957	945	950	17,200	950
2018-12-10	957	967	951	956	11,400	956
2018-12-07	961	976	955	957	18,300	957
2018-12-06	957	979	949	961	31,900	961
2018-12-05	956	970	950	960	19,100	960
2018-12-04	980	985	968	968	20,000	968
2018-12-03	983	993	978	993	9,100	993
2018-11-30	979	986	975	983	5,800	983
2018-11-29	982	989	975	979	8,000	979
2018-11-28	957	975	952	974	14,200	974
2018-11-27	965	965	945	952	13,300	952
2018-11-26	951	957	944	952	29,000	952
2018-11-22	980	980	947	951	39,000	951
2018-11-21	970	978	966	972	9,600	972
2018-11-20	974	979	971	976	2,900	976
2018-11-19	970	978	970	977	4,500	977
2018-11-16	971	974	960	970	15,800	970
2018-11-15	967	980	964	978	12,600	978
2018-11-14	980	981	976	977	4,700	977
2018-11-13	988	988	974	980	11,500	980
2018-11-12	1,000	1,005	994	1,002	9,000	1,002
2018-11-09	995	1,008	995	1,005	16,600	1,005
2018-11-08	1,000	1,005	985	999	20,200	999
2018-11-07	999	999	994	997	10,100	997
2018-11-06	981	995	981	993	8,800	993
2018-11-05	982	989	977	981	10,800	981
2018-11-02	985	994	975	990	19,900	990
2018-11-01	981	987	953	979	28,500	979
2018-10-31	995	999	942	969	62,700	969
2018-10-30	946	982	946	980	27,100	980
2018-10-29	971	981	946	946	26,000	946
2018-10-26	981	996	960	979	35,100	979
2018-10-25	990	990	980	980	31,300	980
2018-10-24	1,004	1,006	991	996	26,800	996
2018-10-23	1,003	1,006	1,000	1,000	16,300	1,000
2018-10-22	1,011	1,017	1,004	1,009	17,500	1,009
2018-10-19	1,014	1,015	1,008	1,011	12,400	1,011
2018-10-18	1,012	1,024	1,012	1,019	17,600	1,019
2018-10-17	1,006	1,011	1,001	1,011	20,200	1,011
2018-10-16	1,001	1,008	998	1,004	12,900	1,004
2018-10-15	1,001	1,005	995	1,001	25,400	1,001
2018-10-12	995	1,005	995	1,001	17,900	1,001
2018-10-11	991	1,009	974	1,002	42,000	1,002
2018-10-10	1,014	1,021	1,014	1,015	11,500	1,015
2018-10-09	1,025	1,025	1,014	1,016	23,100	1,016
2018-10-05	1,017	1,027	1,016	1,027	23,400	1,027
2018-10-04	1,015	1,024	1,010	1,017	19,700	1,017
2018-10-03	1,015	1,015	1,010	1,011	22,600	1,011
2018-10-02	1,017	1,017	1,010	1,010	12,000	1,010
2018-10-01	1,019	1,023	1,015	1,018	15,600	1,018
2018-09-28	1,017	1,031	1,016	1,019	22,600	1,019
2018-09-27	1,010	1,020	1,006	1,011	19,600	1,011
2018-09-26	1,016	1,027	1,011	1,014	22,100	1,014
2018-09-25	1,001	1,018	999	1,017	29,200	1,017
2018-09-21	1,002	1,005	997	1,001	17,000	1,001
2018-09-20	1,008	1,014	1,001	1,003	28,300	1,003
2018-09-19	1,010	1,012	1,002	1,006	15,700	1,006
2018-09-18	1,012	1,012	998	1,010	20,400	1,010
2018-09-14	1,014	1,014	1,003	1,010	24,500	1,010
2018-09-13	980	1,005	980	1,003	16,100	1,003
2018-09-12	976	987	972	985	33,600	985
2018-09-11	964	977	964	976	25,000	976
2018-09-10	963	979	962	967	53,100	967
2018-09-07	977	987	971	976	13,700	976
2018-09-06	984	986	972	977	36,600	977
2018-09-05	999	999	982	984	42,800	984
2018-09-04	1,011	1,016	1,000	1,001	35,500	1,001
2018-09-03	1,010	1,019	1,000	1,017	49,600	1,017
2018-08-31	1,030	1,036	1,025	1,025	17,300	1,025
2018-08-30	1,052	1,053	1,045	1,047	20,300	1,047
2018-08-29	1,041	1,052	1,036	1,048	12,200	1,048
2018-08-28	1,042	1,054	1,040	1,047	22,700	1,047
2018-08-27	1,030	1,042	1,028	1,041	10,100	1,041
2018-08-24	1,033	1,035	1,025	1,029	11,800	1,029
2018-08-23	1,032	1,044	1,028	1,033	10,800	1,033
2018-08-22	1,030	1,040	1,022	1,036	9,400	1,036
2018-08-21	1,040	1,049	1,035	1,035	24,600	1,035
2018-08-20	1,040	1,042	1,031	1,034	21,700	1,034
2018-08-17	1,041	1,042	1,029	1,033	14,000	1,033
2018-08-16	1,040	1,055	1,017	1,040	35,800	1,040
2018-08-15	1,065	1,065	1,044	1,046	18,600	1,046
2018-08-14	1,040	1,064	1,026	1,064	33,600	1,064
2018-08-13	1,071	1,075	1,036	1,040	39,300	1,040
2018-08-10	1,058	1,075	1,056	1,071	44,800	1,071
2018-08-09	1,035	1,054	1,033	1,054	17,600	1,054
2018-08-08	1,042	1,047	1,032	1,037	19,600	1,037
2018-08-07	1,033	1,044	1,025	1,044	21,400	1,044
2018-08-06	1,015	1,034	1,015	1,026	22,400	1,026
2018-08-03	1,018	1,019	1,013	1,018	21,600	1,018
2018-08-02	1,022	1,025	1,014	1,014	15,600	1,014
2018-08-01	1,023	1,024	999	1,014	80,400	1,014
2018-07-31	1,055	1,060	963	1,024	100,200	1,024
2018-07-30	1,038	1,054	1,032	1,050	13,700	1,050
2018-07-27	1,041	1,049	1,034	1,043	13,400	1,043
2018-07-26	1,028	1,041	1,023	1,040	20,900	1,040
2018-07-25	1,042	1,043	1,031	1,036	20,900	1,036
2018-07-24	1,029	1,041	1,019	1,040	19,700	1,040
2018-07-23	1,020	1,031	1,015	1,028	20,600	1,028
2018-07-20	1,039	1,040	1,006	1,027	26,000	1,027
2018-07-19	1,051	1,051	1,038	1,040	10,300	1,040
2018-07-18	1,065	1,065	1,049	1,055	13,300	1,055
2018-07-17	1,066	1,066	1,047	1,055	30,600	1,055
2018-07-13	1,049	1,057	1,043	1,055	16,200	1,055
2018-07-12	1,054	1,059	1,038	1,046	18,800	1,046
2018-07-11	1,043	1,060	1,028	1,053	28,800	1,053
2018-07-10	1,040	1,048	1,035	1,038	15,100	1,038
2018-07-09	1,037	1,048	1,033	1,044	13,800	1,044
2018-07-06	1,001	1,047	1,001	1,040	48,300	1,040
2018-07-05	1,010	1,016	998	998	24,500	998
2018-07-04	1,024	1,024	1,005	1,010	46,700	1,010
2018-07-03	1,046	1,055	1,021	1,026	28,600	1,026
2018-07-02	1,064	1,087	1,045	1,046	28,600	1,046
2018-06-29	1,074	1,074	1,057	1,068	22,000	1,068
2018-06-28	1,077	1,077	1,053	1,072	23,300	1,072
2018-06-27	1,070	1,077	1,065	1,077	13,700	1,077
2018-06-26	1,064	1,079	1,056	1,079	17,100	1,079
2018-06-25	1,084	1,088	1,069	1,074	26,700	1,074
2018-06-22	1,091	1,093	1,078	1,078	21,900	1,078
2018-06-21	1,100	1,111	1,093	1,101	25,900	1,101
2018-06-20	1,102	1,107	1,080	1,104	44,200	1,104
2018-06-19	1,124	1,132	1,098	1,100	38,600	1,100
2018-06-18	1,126	1,139	1,110	1,134	47,400	1,134
2018-06-15	1,157	1,157	1,121	1,126	51,100	1,126
2018-06-14	1,156	1,160	1,139	1,160	66,900	1,160
2018-06-13	1,119	1,157	1,119	1,156	156,800	1,156
2018-06-12	1,110	1,119	1,103	1,117	53,800	1,117
2018-06-11	1,104	1,113	1,092	1,109	49,300	1,109
2018-06-08	1,120	1,120	1,096	1,096	74,200	1,096
2018-06-07	1,080	1,127	1,079	1,127	183,800	1,127
2018-06-06	1,067	1,073	1,058	1,070	55,200	1,070
2018-06-05	1,050	1,074	1,045	1,057	116,500	1,057
2018-06-04	1,010	1,042	1,010	1,042	64,600	1,042
2018-06-01	1,006	1,011	1,000	1,008	38,100	1,008
2018-05-31	1,013	1,016	1,000	1,009	54,400	1,009
2018-05-30	1,007	1,014	1,000	1,012	45,600	1,012
2018-05-29	1,014	1,021	1,006	1,017	31,400	1,017
2018-05-28	1,019	1,026	1,012	1,013	30,700	1,013
2018-05-25	1,021	1,033	1,008	1,009	83,300	1,009
2018-05-24	1,050	1,051	1,022	1,027	51,700	1,027
2018-05-23	1,030	1,060	1,030	1,048	73,200	1,048
2018-05-22	1,041	1,046	1,024	1,027	48,100	1,027
2018-05-21	1,020	1,040	1,020	1,029	55,000	1,029
2018-05-18	1,019	1,026	1,013	1,023	43,000	1,023
2018-05-17	1,025	1,030	1,012	1,020	78,000	1,020
2018-05-16	1,030	1,035	1,017	1,019	63,000	1,019
2018-05-15	1,027	1,040	1,016	1,038	49,200	1,038
2018-05-14	1,046	1,048	1,015	1,018	99,200	1,018
2018-05-11	1,032	1,059	1,026	1,047	83,300	1,047
2018-05-10	1,031	1,037	1,023	1,033	34,200	1,033
2018-05-09	1,035	1,044	1,026	1,028	36,900	1,028
2018-05-08	1,038	1,044	1,030	1,030	36,900	1,030
2018-05-07	1,040	1,051	1,027	1,031	36,500	1,031
2018-05-02	1,032	1,045	1,025	1,037	72,200	1,037
2018-05-01	1,042	1,055	1,031	1,037	74,400	1,037
2018-04-27	1,087	1,090	1,035	1,050	210,000	1,050
2018-04-26	1,098	1,132	1,089	1,095	575,400	1,095
2018-04-25	1,095	1,103	1,080	1,085	78,300	1,085
2018-04-24	1,115	1,115	1,102	1,105	58,200	1,105
2018-04-23	1,109	1,114	1,097	1,113	52,000	1,113
2018-04-20	1,092	1,114	1,085	1,097	84,100	1,097
2018-04-19	1,087	1,095	1,074	1,089	20,500	1,089
2018-04-18	1,068	1,087	1,050	1,084	62,700	1,084
2018-04-17	1,053	1,070	1,037	1,068	50,400	1,068
2018-04-16	1,068	1,068	1,040	1,053	38,200	1,053
2018-04-13	1,065	1,069	1,051	1,061	24,200	1,061
2018-04-12	1,059	1,076	1,051	1,053	21,600	1,053
2018-04-11	1,059	1,073	1,042	1,064	28,100	1,064
2018-04-10	1,055	1,063	1,037	1,059	23,300	1,059
2018-04-09	1,036	1,058	1,031	1,054	51,100	1,054
2018-04-06	1,057	1,066	1,031	1,034	63,100	1,034
2018-04-05	1,068	1,086	1,055	1,057	39,700	1,057
2018-04-04	1,099	1,099	1,064	1,069	61,800	1,069
2018-04-03	1,065	1,105	1,065	1,104	89,400	1,104
2018-03-30	1,079	1,088	1,052	1,068	109,800	1,068
2018-03-29	1,098	1,101	1,050	1,059	71,500	1,059
2018-03-28	1,099	1,115	1,081	1,092	78,700	1,092
2018-03-27	1,138	1,159	1,126	1,136	140,100	1,136
2018-03-26	1,102	1,138	1,092	1,138	87,800	1,138
2018-03-23	1,113	1,129	1,107	1,119	141,900	1,119
2018-03-22	1,146	1,165	1,143	1,153	83,700	1,153
2018-03-20	1,138	1,147	1,123	1,140	126,500	1,140
2018-03-19	1,168	1,179	1,130	1,159	237,200	1,159
2018-03-16	1,102	1,160	1,094	1,138	228,600	1,138
2018-03-15	1,100	1,110	1,092	1,099	527,400	1,099
2018-03-14	1,092	1,097	1,088	1,090	79,000	1,090
2018-03-13	1,087	1,105	1,087	1,096	51,200	1,096
2018-03-12	1,107	1,110	1,087	1,092	63,900	1,092
2018-03-09	1,094	1,115	1,091	1,105	67,400	1,105
2018-03-08	1,088	1,102	1,087	1,094	58,400	1,094
2018-03-07	1,080	1,103	1,076	1,088	60,100	1,088
2018-03-06	1,094	1,106	1,069	1,082	215,900	1,082
2018-03-05	1,125	1,128	1,081	1,088	151,900	1,088
2018-03-02	1,130	1,150	1,122	1,138	70,600	1,138
2018-03-01	1,159	1,178	1,154	1,166	71,700	1,166
2018-02-28	1,140	1,174	1,110	1,170	155,200	1,170
2018-02-27	1,160	1,160	1,122	1,143	120,500	1,143
2018-02-26	1,108	1,180	1,103	1,161	273,500	1,161
2018-02-23	1,051	1,095	1,050	1,082	547,500	1,082
2018-02-22	970	984	966	972	12,500	972
2018-02-21	974	988	966	975	11,500	975
2018-02-20	970	978	965	978	6,700	978
2018-02-19	956	973	956	972	19,700	972
2018-02-16	930	958	926	946	14,500	946
2018-02-15	911	924	898	924	25,700	924
2018-02-14	952	952	881	898	54,000	898
2018-02-13	969	969	947	958	31,800	958
2018-02-09	924	959	924	942	51,600	942
2018-02-08	982	989	971	979	14,400	979
2018-02-07	1,005	1,024	967	967	40,200	967
2018-02-06	995	996	922	960	81,600	960
2018-02-05	1,052	1,065	1,030	1,055	33,500	1,055
2018-02-02	1,090	1,091	1,058	1,079	30,000	1,079
2018-02-01	1,060	1,118	1,060	1,094	136,900	1,094
2018-01-31	1,002	1,045	995	1,044	74,400	1,044
2018-01-30	1,028	1,032	1,017	1,020	51,600	1,020
2018-01-29	1,047	1,047	1,021	1,027	43,900	1,027
2018-01-26	1,033	1,049	1,031	1,039	15,900	1,039
2018-01-25	1,045	1,049	1,027	1,037	16,800	1,037
2018-01-24	1,052	1,059	1,045	1,046	35,800	1,046
2018-01-23	1,055	1,057	1,051	1,055	7,500	1,055
2018-01-22	1,055	1,060	1,049	1,054	22,700	1,054
2018-01-19	1,059	1,061	1,052	1,052	17,300	1,052
2018-01-18	1,057	1,064	1,055	1,058	13,800	1,058
2018-01-17	1,065	1,065	1,052	1,056	22,700	1,056
2018-01-16	1,065	1,075	1,063	1,066	22,100	1,066
2018-01-15	1,065	1,080	1,057	1,060	50,600	1,060
2018-01-12	1,054	1,062	1,048	1,051	20,700	1,051
2018-01-11	1,057	1,059	1,043	1,059	25,900	1,059
2018-01-10	1,048	1,061	1,047	1,058	22,600	1,058
2018-01-09	1,060	1,064	1,045	1,052	29,100	1,052
2018-01-05	1,037	1,060	1,030	1,060	47,400	1,060
2018-01-04	1,025	1,037	1,018	1,027	70,400	1,027

分割・併合履歴：なし