5388 クニミネ工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3331,3411,3031,32699,8001,326
2019-12-271,3731,3881,3161,333179,7001,333
2019-12-261,3401,3751,3271,364105,7001,364
2019-12-251,3841,3851,3331,338135,5001,338
2019-12-241,4071,4241,3471,355210,1001,355
2019-12-231,4301,4651,4001,414237,4001,414
2019-12-201,4371,4571,4051,419268,0001,419
2019-12-191,4001,4441,3991,428428,2001,428
2019-12-181,3301,4001,3151,386448,1001,386
2019-12-171,3411,3841,3251,327242,8001,327
2019-12-161,3511,3831,3261,355379,5001,355
2019-12-131,2051,3921,2001,3701,003,5001,370
2019-12-121,1941,2071,1651,17876,8001,178
2019-12-111,2121,2121,1771,18777,7001,187
2019-12-101,2131,2211,1841,20685,1001,206
2019-12-091,1751,2271,1751,222127,7001,222
2019-12-061,1731,1751,1471,16882,0001,168
2019-12-051,1481,2011,1361,174186,2001,174
2019-12-041,1811,1811,1361,139149,4001,139
2019-12-031,1821,1941,1501,188125,6001,188
2019-12-021,1951,2081,1911,19578,8001,195
2019-11-291,2161,2161,1931,20158,8001,201
2019-11-281,2261,2321,1911,211134,1001,211
2019-11-271,2731,2951,2111,220225,7001,220
2019-11-261,2651,2941,2581,272120,0001,272
2019-11-251,2451,3101,2401,263227,4001,263
2019-11-221,2621,2721,2231,261198,0001,261
2019-11-211,2381,2851,2191,264298,5001,264
2019-11-201,3071,3281,2241,242486,8001,242
2019-11-191,3601,3831,2991,323361,7001,323
2019-11-181,3401,3891,3151,368510,7001,368
2019-11-151,3911,3951,2801,282629,2001,282
2019-11-141,3201,4101,3201,391625,5001,391
2019-11-131,2851,3551,2361,347687,1001,347
2019-11-121,2501,3031,2111,296467,4001,296
2019-11-111,2231,3351,2191,2551,423,2001,255
2019-11-081,0301,2471,0301,1931,082,8001,193
2019-11-071,1031,1501,0061,026572,7001,026
2019-11-061,1211,2551,0731,1211,359,8001,121
2019-11-051,0501,1441,0051,144687,2001,144
2019-11-011,0001,00198799415,400994
2019-10-311,0331,0339761,02558,5001,025
2019-10-309921,0389771,03183,3001,031
2019-10-2995099094798949,000989
2019-10-2895095094594913,900949
2019-10-2594095094095024,800950
2019-10-2494795094494921,300949
2019-10-2394894893494115,300941
2019-10-2195195294394912,200949
2019-10-189399489369438,400943
2019-10-1794695193494011,200940
2019-10-1695496994595317,300953
2019-10-1596296294094712,700947
2019-10-1195495493794311,600943
2019-10-109479509339467,200946
2019-10-099379509379508,300950
2019-10-0893594492693812,000938
2019-10-0792194692194110,500941
2019-10-0492293690992114,800921
2019-10-039279289129228,400922
2019-10-0292594592593913,700939
2019-10-0194095593493912,100939
2019-09-3094195093393814,500938
2019-09-2793994392793416,400934
2019-09-2695695992593031,300930
2019-09-2596096093595617,000956
2019-09-2497998795496033,800960
2019-09-2094299094096641,900966
2019-09-1990292990291519,600915
2019-09-189009008818919,800891
2019-09-1790790789690020,000900
2019-09-1389390089089924,100899
2019-09-1289690688989618,100896
2019-09-1187989587788924,200889
2019-09-1088088387687718,600877
2019-09-098818818718805,400880
2019-09-068978988808818,600881
2019-09-0587489686389631,000896
2019-09-048658728658709,000870
2019-09-038458718388687,000868
2019-09-028508568458456,500845
2019-08-308628638558555,400855
2019-08-298478648468524,500852
2019-08-288488488458472,500847
2019-08-278408548408493,500849
2019-08-2685085883283912,900839
2019-08-238798798708735,100873
2019-08-228778788708784,700878
2019-08-218708778688684,100868
2019-08-208808808728797,000879
2019-08-198728808638804,600880
2019-08-168708788698725,200872
2019-08-158598808598805,100880
2019-08-1487788086488018,700880
2019-08-1386088084386910,600869
2019-08-098618808618688,900868
2019-08-0885086884686011,600860
2019-08-0784887384885014,300850
2019-08-0683885881284522,400845
2019-08-0589089086786817,500868
2019-08-0292092089690024,100900
2019-08-0190092790091929,000919
2019-07-318898908858899,500889
2019-07-3088989087989013,000890
2019-07-2988788988488511,900885
2019-07-268778868778864,300886
2019-07-258808808748773,900877
2019-07-248568758568707,300870
2019-07-238568578498554,200855
2019-07-2285986884885011,200850
2019-07-198418658418616,100861
2019-07-1885885884184111,200841
2019-07-178778798698725,400872
2019-07-1688888887487729,800877
2019-07-1287889187788212,900882
2019-07-1187590187389923,400899
2019-07-1087087986387012,200870
2019-07-0987887886887510,100875
2019-07-088748808708809,000880
2019-07-0589289286887415,600874
2019-07-0487789287789121,500891
2019-07-0385987585787537,500875
2019-07-028508588508577,300857
2019-07-0183985083785010,600850
2019-06-288408468388385,900838
2019-06-2781984781983812,000838
2019-06-2682183881981913,000819
2019-06-258138208138195,400819
2019-06-248008177998119,600811
2019-06-218048077967964,800796
2019-06-208048108018043,300804
2019-06-197968047918047,700804
2019-06-187917967887886,800788
2019-06-178048047947954,100795
2019-06-1480980979280314,300803
2019-06-137907957897916,500791
2019-06-127957987907907,900790
2019-06-117917997887956,200795
2019-06-107947957917915,000791
2019-06-077897927857923,300792
2019-06-0680180178778811,500788
2019-06-0580881378980213,800802
2019-06-047808077808057,900805
2019-06-0380180178278213,600782
2019-05-318238238038056,900805
2019-05-308088248058246,900824
2019-05-2981281480680910,300809
2019-05-288228248128135,000813
2019-05-278198278178255,000825
2019-05-248148238148195,300819
2019-05-238108198108133,600813
2019-05-228208218098095,800809
2019-05-218218258128195,200819
2019-05-208328358278306,200830
2019-05-178208388128339,800833
2019-05-168338448218218,600821
2019-05-158348398208338,200833
2019-05-148208388128289,500828
2019-05-1382384682282918,600829
2019-05-1078984178983225,100832
2019-05-0980880979479814,300798
2019-05-0880581480580812,800808
2019-05-0786286281881817,300818
2019-04-2686586784384912,800849
2019-04-25879903842865100,900865
2019-04-2486988886887915,600879
2019-04-2385787885787515,800875
2019-04-228708788678709,700870
2019-04-1986689086687911,200879
2019-04-1888588585286716,500867
2019-04-1789790688788812,800888
2019-04-1689790089089813,000898
2019-04-1586790086790029,300900
2019-04-1283485582685115,600851
2019-04-1182583682583614,300836
2019-04-108168308148278,900827
2019-04-0981883681882916,400829
2019-04-0882783081481412,000814
2019-04-0581182280882215,900822
2019-04-0481381481081110,700811
2019-04-038018158018146,900814
2019-04-028158158058086,800808
2019-04-0180381780081615,700816
2019-03-298018037988027,500802
2019-03-2880680679580114,100801
2019-03-2780680979980714,900807
2019-03-2681482180782126,000821
2019-03-258128128068089,500808
2019-03-2280481380481311,000813
2019-03-2080280980180618,400806
2019-03-1980280579980220,500802
2019-03-1880680679480110,900801
2019-03-1580580778980117,600801
2019-03-1480580579379810,700798
2019-03-138168178048049,700804
2019-03-1280782080782012,100820
2019-03-118038047928038,800803
2019-03-0881081180080316,000803
2019-03-0781681781181415,000814
2019-03-068188258188187,700818
2019-03-058168208158189,400818
2019-03-0482082681882611,200826
2019-03-018238268188209,100820
2019-02-2881182081181614,500816
2019-02-2782282781281713,700817
2019-02-268358358208235,000823
2019-02-258268358248355,900835
2019-02-2283583581982410,900824
2019-02-218288348238326,200832
2019-02-2081182881182512,500825
2019-02-1981282281181811,700818
2019-02-1881382681082211,900822
2019-02-1582982980880911,600809
2019-02-148248318248295,700829
2019-02-138278278118236,700823
2019-02-1280383480382717,300827
2019-02-088108108028034,900803
2019-02-078188208138133,600813
2019-02-068238298148228,700822
2019-02-0582282681882113,500821
2019-02-0481082281081812,800818
2019-02-0181081080180115,100801
2019-01-3180481080080115,500801
2019-01-3082182180080248,000802
2019-01-2981682081181910,800819
2019-01-2882382781281715,700817
2019-01-2582783782182112,900821
2019-01-248198268198242,600824
2019-01-238228228158198,300819
2019-01-2283883882482910,100829
2019-01-218338428338387,900838
2019-01-1882183482183311,100833
2019-01-178158218158197,800819
2019-01-168178238148159,700815
2019-01-1580782779981524,000815
2019-01-1180781280480712,500807
2019-01-1081781780080516,000805
2019-01-0983383781582111,500821
2019-01-0881683781683313,100833
2019-01-0780282680281616,000816
2019-01-0480981779081731,700817

分割・併合履歴 : なし