5388 クニミネ工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,089	1,095	1,065	1,091	28,900	1,091
2020-12-29	1,081	1,089	1,073	1,089	16,400	1,089
2020-12-28	1,078	1,079	1,059	1,077	32,000	1,077
2020-12-25	1,082	1,092	1,068	1,077	26,500	1,077
2020-12-24	1,071	1,084	1,069	1,082	10,700	1,082
2020-12-23	1,064	1,075	1,052	1,075	7,800	1,075
2020-12-22	1,080	1,081	1,051	1,064	19,200	1,064
2020-12-21	1,083	1,100	1,079	1,089	23,700	1,089
2020-12-18	1,090	1,093	1,072	1,083	24,600	1,083
2020-12-17	1,101	1,108	1,093	1,098	14,900	1,098
2020-12-16	1,108	1,112	1,094	1,106	23,400	1,106
2020-12-15	1,091	1,107	1,085	1,098	25,600	1,098
2020-12-14	1,065	1,110	1,065	1,091	35,400	1,091
2020-12-11	1,054	1,071	1,047	1,055	24,700	1,055
2020-12-10	1,032	1,055	1,031	1,046	24,100	1,046
2020-12-09	1,030	1,040	1,029	1,031	15,500	1,031
2020-12-08	1,023	1,049	1,023	1,032	25,800	1,032
2020-12-07	1,066	1,069	1,028	1,028	26,600	1,028
2020-12-04	1,073	1,075	1,060	1,062	20,500	1,062
2020-12-03	1,078	1,093	1,078	1,083	17,900	1,083
2020-12-02	1,087	1,095	1,077	1,079	16,900	1,079
2020-12-01	1,089	1,099	1,073	1,091	18,000	1,091
2020-11-30	1,128	1,128	1,088	1,098	18,200	1,098
2020-11-27	1,120	1,135	1,110	1,124	28,100	1,124
2020-11-26	1,101	1,127	1,095	1,124	11,600	1,124
2020-11-25	1,098	1,109	1,088	1,100	22,800	1,100
2020-11-24	1,094	1,100	1,082	1,087	12,900	1,087
2020-11-20	1,058	1,068	1,042	1,067	12,100	1,067
2020-11-19	1,077	1,077	1,045	1,046	18,200	1,046
2020-11-18	1,079	1,082	1,062	1,079	19,200	1,079
2020-11-17	1,109	1,114	1,084	1,088	14,000	1,088
2020-11-16	1,096	1,116	1,076	1,112	24,900	1,112
2020-11-13	1,112	1,124	1,077	1,083	22,400	1,083
2020-11-12	1,134	1,140	1,113	1,129	16,300	1,129
2020-11-11	1,114	1,130	1,096	1,130	29,100	1,130
2020-11-10	1,100	1,115	1,095	1,110	22,000	1,110
2020-11-09	1,096	1,108	1,083	1,099	14,300	1,099
2020-11-06	1,094	1,100	1,040	1,100	22,000	1,100
2020-11-05	1,053	1,096	1,039	1,096	23,900	1,096
2020-11-04	1,060	1,061	1,039	1,041	11,000	1,041
2020-11-02	1,064	1,064	1,020	1,044	8,300	1,044
2020-10-30	1,070	1,084	1,043	1,048	15,800	1,048
2020-10-29	1,051	1,069	1,032	1,068	28,900	1,068
2020-10-28	1,079	1,079	1,054	1,062	14,200	1,062
2020-10-27	1,092	1,092	1,060	1,079	23,800	1,079
2020-10-26	1,115	1,124	1,085	1,092	22,100	1,092
2020-10-23	1,106	1,126	1,080	1,108	44,100	1,108
2020-10-22	1,034	1,194	1,024	1,119	298,500	1,119
2020-10-21	1,021	1,045	1,021	1,043	10,600	1,043
2020-10-20	1,030	1,043	1,026	1,031	9,300	1,031
2020-10-19	1,029	1,037	1,022	1,030	7,700	1,030
2020-10-16	1,035	1,042	1,011	1,017	10,500	1,017
2020-10-15	1,051	1,051	1,032	1,036	7,300	1,036
2020-10-14	1,022	1,051	1,022	1,051	12,300	1,051
2020-10-13	1,037	1,044	1,021	1,022	4,600	1,022
2020-10-12	1,033	1,036	1,018	1,022	8,200	1,022
2020-10-09	1,030	1,035	1,023	1,033	7,300	1,033
2020-10-08	1,055	1,056	1,019	1,028	21,800	1,028
2020-10-07	1,045	1,061	1,035	1,056	6,000	1,056
2020-10-06	1,069	1,069	1,037	1,056	10,200	1,056
2020-10-05	1,035	1,057	1,032	1,057	6,400	1,057
2020-10-02	1,072	1,075	1,032	1,035	11,000	1,035
2020-09-30	1,106	1,108	1,073	1,073	13,400	1,073
2020-09-29	1,099	1,118	1,088	1,106	15,000	1,106
2020-09-28	1,065	1,100	1,055	1,099	28,300	1,099
2020-09-25	1,052	1,070	1,046	1,070	17,200	1,070
2020-09-24	1,072	1,073	1,039	1,051	24,300	1,051
2020-09-23	1,117	1,117	1,061	1,079	18,900	1,079
2020-09-18	1,093	1,118	1,078	1,118	23,500	1,118
2020-09-17	1,078	1,090	1,072	1,090	13,000	1,090
2020-09-16	1,069	1,085	1,055	1,077	29,000	1,077
2020-09-15	1,062	1,069	1,047	1,068	30,800	1,068
2020-09-14	1,046	1,062	1,026	1,062	23,600	1,062
2020-09-11	999	1,031	971	1,030	31,500	1,030
2020-09-10	987	995	970	984	13,800	984
2020-09-09	981	992	980	989	14,100	989
2020-09-08	979	996	972	993	15,800	993
2020-09-07	970	979	965	976	8,000	976
2020-09-04	975	978	960	962	10,100	962
2020-09-03	969	979	966	975	8,900	975
2020-09-02	973	973	962	969	7,100	969
2020-09-01	969	969	960	965	4,400	965
2020-08-31	953	972	953	966	8,800	966
2020-08-28	980	980	935	945	32,400	945
2020-08-27	965	976	963	973	8,200	973
2020-08-26	958	963	950	959	7,300	959
2020-08-25	976	976	955	956	14,100	956
2020-08-24	968	975	965	970	10,900	970
2020-08-21	969	976	969	976	6,700	976
2020-08-20	988	988	960	960	13,400	960
2020-08-19	985	988	980	985	7,100	985
2020-08-18	996	996	980	983	17,700	983
2020-08-17	1,002	1,002	980	990	20,100	990
2020-08-14	989	1,004	975	1,000	36,300	1,000
2020-08-13	974	988	973	987	28,400	987
2020-08-12	970	970	959	968	12,000	968
2020-08-11	959	966	934	965	13,900	965
2020-08-07	950	957	943	957	9,600	957
2020-08-06	944	952	937	952	10,000	952
2020-08-05	938	950	930	948	11,300	948
2020-08-04	921	947	921	945	8,700	945
2020-08-03	967	968	917	921	22,000	921
2020-07-31	976	976	923	961	21,200	961
2020-07-30	990	992	970	977	13,100	977
2020-07-29	978	988	970	987	9,400	987
2020-07-28	985	990	975	983	23,000	983
2020-07-27	967	988	951	988	15,800	988
2020-07-22	978	978	958	958	17,700	958
2020-07-21	950	967	949	967	12,100	967
2020-07-20	952	961	936	956	8,000	956
2020-07-17	952	954	945	954	11,600	954
2020-07-16	969	969	950	956	12,700	956
2020-07-15	956	961	949	959	34,900	959
2020-07-14	940	958	932	958	24,400	958
2020-07-13	912	942	912	941	20,300	941
2020-07-10	925	931	890	890	21,800	890
2020-07-09	944	944	922	924	18,500	924
2020-07-08	963	965	943	943	16,100	943
2020-07-07	944	963	934	963	22,900	963
2020-07-06	935	962	932	945	32,000	945
2020-07-03	931	933	911	928	27,200	928
2020-07-02	959	959	924	931	45,600	931
2020-07-01	960	960	936	950	42,500	950
2020-06-30	964	977	962	964	33,600	964
2020-06-29	954	964	934	964	59,400	964
2020-06-26	983	986	956	962	61,100	962
2020-06-25	996	996	972	985	30,700	985
2020-06-24	1,000	1,003	990	999	26,300	999
2020-06-23	993	1,007	988	1,003	35,700	1,003
2020-06-22	991	994	980	993	30,300	993
2020-06-19	988	997	977	991	34,700	991
2020-06-18	995	1,000	975	996	29,900	996
2020-06-17	991	1,002	980	994	28,500	994
2020-06-16	986	1,003	980	1,003	37,300	1,003
2020-06-15	993	1,000	963	971	37,800	971
2020-06-12	960	1,007	950	980	85,700	980
2020-06-11	1,001	1,001	982	990	47,700	990
2020-06-10	999	1,008	985	1,008	36,400	1,008
2020-06-09	1,002	1,009	987	999	36,400	999
2020-06-08	995	1,009	985	1,005	44,600	1,005
2020-06-05	980	992	972	986	22,700	986
2020-06-04	1,019	1,019	971	980	62,300	980
2020-06-03	1,011	1,019	990	1,019	30,400	1,019
2020-06-02	1,006	1,017	980	1,002	30,900	1,002
2020-06-01	1,000	1,005	974	1,005	48,300	1,005
2020-05-29	1,024	1,027	998	998	31,300	998
2020-05-28	1,029	1,036	1,010	1,030	34,700	1,030
2020-05-27	998	1,032	989	1,029	41,500	1,029
2020-05-26	959	991	959	991	53,900	991
2020-05-25	985	985	948	958	101,600	958
2020-05-22	1,098	1,098	995	996	73,600	996
2020-05-21	1,084	1,093	1,070	1,086	30,500	1,086
2020-05-20	1,058	1,081	1,040	1,080	26,500	1,080
2020-05-19	1,040	1,056	1,019	1,056	23,300	1,056
2020-05-18	1,020	1,037	1,002	1,034	27,400	1,034
2020-05-15	1,036	1,036	990	1,021	30,200	1,021
2020-05-14	1,045	1,053	1,025	1,036	29,700	1,036
2020-05-13	1,053	1,067	1,053	1,061	15,400	1,061
2020-05-12	1,057	1,071	1,035	1,070	17,100	1,070
2020-05-11	1,061	1,087	1,056	1,059	32,500	1,059
2020-05-08	999	1,059	993	1,048	49,600	1,048
2020-05-07	965	992	965	986	11,300	986
2020-05-01	982	982	958	965	16,100	965
2020-04-30	1,024	1,024	995	997	17,400	997
2020-04-28	999	1,011	965	1,007	20,500	1,007
2020-04-27	967	992	967	986	13,400	986
2020-04-24	979	983	950	965	21,100	965
2020-04-23	956	977	954	975	17,700	975
2020-04-22	943	959	922	954	17,800	954
2020-04-21	944	958	937	958	20,000	958
2020-04-20	974	988	955	956	15,900	956
2020-04-17	991	1,013	971	973	21,600	973
2020-04-16	968	999	964	991	15,400	991
2020-04-15	966	969	942	957	12,400	957
2020-04-14	956	979	930	967	22,000	967
2020-04-13	987	987	948	953	13,700	953
2020-04-10	967	984	948	983	13,700	983
2020-04-09	1,005	1,005	946	969	16,500	969
2020-04-08	952	992	934	980	40,800	980
2020-04-07	911	956	904	952	29,800	952
2020-04-06	871	906	852	897	32,700	897
2020-04-03	879	897	842	856	26,500	856
2020-04-02	911	917	863	876	29,400	876
2020-04-01	912	924	891	900	61,200	900
2020-03-31	945	945	899	914	39,800	914
2020-03-30	955	958	900	935	92,800	935
2020-03-27	969	996	949	996	54,100	996
2020-03-26	970	970	912	939	45,900	939
2020-03-25	973	982	928	982	46,200	982
2020-03-24	902	913	872	913	36,300	913
2020-03-23	855	875	822	872	57,000	872
2020-03-19	898	898	826	844	59,200	844
2020-03-18	905	918	864	868	65,900	868
2020-03-17	801	888	790	876	97,800	876
2020-03-16	840	881	825	838	54,200	838
2020-03-13	753	841	753	825	123,200	825
2020-03-12	909	927	866	873	73,700	873
2020-03-11	968	971	937	939	102,400	939
2020-03-10	929	964	884	956	96,500	956
2020-03-09	968	1,000	951	959	83,400	959
2020-03-06	1,051	1,053	1,014	1,016	59,400	1,016
2020-03-05	1,065	1,086	1,051	1,054	31,100	1,054
2020-03-04	1,050	1,077	1,031	1,057	41,300	1,057
2020-03-03	1,123	1,142	1,055	1,056	59,800	1,056
2020-03-02	1,014	1,112	1,014	1,094	77,300	1,094
2020-02-28	1,050	1,070	1,020	1,032	127,100	1,032
2020-02-27	1,134	1,134	1,091	1,103	71,300	1,103
2020-02-26	1,134	1,145	1,107	1,138	52,300	1,138
2020-02-25	1,120	1,175	1,120	1,146	80,900	1,146
2020-02-21	1,195	1,216	1,187	1,206	49,800	1,206
2020-02-20	1,236	1,250	1,205	1,205	46,800	1,205
2020-02-19	1,240	1,250	1,228	1,228	24,700	1,228
2020-02-18	1,259	1,281	1,227	1,233	76,700	1,233
2020-02-17	1,264	1,270	1,240	1,249	61,500	1,249
2020-02-14	1,305	1,307	1,270	1,281	88,400	1,281
2020-02-13	1,323	1,341	1,302	1,314	62,000	1,314
2020-02-12	1,331	1,337	1,309	1,331	47,300	1,331
2020-02-10	1,335	1,355	1,331	1,337	65,600	1,337
2020-02-07	1,340	1,374	1,335	1,361	52,000	1,361
2020-02-06	1,320	1,365	1,320	1,353	77,700	1,353
2020-02-05	1,332	1,346	1,311	1,319	48,900	1,319
2020-02-04	1,284	1,322	1,267	1,322	61,200	1,322
2020-02-03	1,230	1,288	1,225	1,284	116,600	1,284
2020-01-31	1,297	1,330	1,275	1,299	100,800	1,299
2020-01-30	1,300	1,321	1,260	1,285	110,600	1,285
2020-01-29	1,346	1,346	1,308	1,310	50,600	1,310
2020-01-28	1,298	1,331	1,294	1,328	58,900	1,328
2020-01-27	1,281	1,350	1,279	1,315	107,200	1,315
2020-01-24	1,368	1,395	1,344	1,363	152,200	1,363
2020-01-23	1,384	1,405	1,347	1,353	126,000	1,353
2020-01-22	1,338	1,385	1,338	1,366	129,800	1,366
2020-01-21	1,302	1,338	1,302	1,337	43,300	1,337
2020-01-20	1,289	1,309	1,276	1,302	44,200	1,302
2020-01-17	1,292	1,302	1,279	1,289	38,700	1,289
2020-01-16	1,315	1,315	1,275	1,290	85,600	1,290
2020-01-15	1,332	1,336	1,297	1,315	56,700	1,315
2020-01-14	1,302	1,337	1,282	1,316	90,400	1,316
2020-01-10	1,330	1,330	1,309	1,314	47,500	1,314
2020-01-09	1,332	1,338	1,302	1,330	78,700	1,330
2020-01-08	1,300	1,302	1,251	1,273	161,500	1,273
2020-01-07	1,298	1,330	1,290	1,325	129,400	1,325
2020-01-06	1,298	1,298	1,268	1,285	140,100	1,285

分割・併合履歴：なし