5388 クニミネ工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,040	1,074	1,040	1,063	14,700	1,063
2021-12-29	1,028	1,040	1,027	1,040	16,400	1,040
2021-12-28	1,029	1,032	1,024	1,032	15,400	1,032
2021-12-27	1,025	1,025	1,007	1,018	11,600	1,018
2021-12-24	1,037	1,037	1,025	1,025	8,500	1,025
2021-12-23	1,019	1,029	1,019	1,029	9,000	1,029
2021-12-22	1,013	1,016	1,009	1,011	3,800	1,011
2021-12-21	1,022	1,024	1,010	1,013	10,100	1,013
2021-12-20	1,050	1,050	1,012	1,012	14,700	1,012
2021-12-17	1,057	1,057	1,041	1,041	7,700	1,041
2021-12-16	1,064	1,064	1,052	1,057	8,500	1,057
2021-12-15	1,044	1,063	1,038	1,055	8,000	1,055
2021-12-14	1,044	1,045	1,037	1,044	4,000	1,044
2021-12-13	1,041	1,043	1,024	1,042	9,000	1,042
2021-12-10	1,067	1,071	1,038	1,039	9,000	1,039
2021-12-09	1,068	1,068	1,062	1,067	4,400	1,067
2021-12-08	1,070	1,070	1,056	1,062	6,400	1,062
2021-12-07	1,022	1,060	1,022	1,060	8,300	1,060
2021-12-06	1,021	1,028	1,010	1,010	10,900	1,010
2021-12-03	1,013	1,027	1,010	1,021	6,400	1,021
2021-12-02	1,010	1,029	1,010	1,013	10,400	1,013
2021-12-01	1,004	1,021	1,002	1,010	17,200	1,010
2021-11-30	1,015	1,049	1,014	1,014	13,300	1,014
2021-11-29	1,047	1,047	1,006	1,008	13,700	1,008
2021-11-26	1,060	1,060	1,049	1,050	11,500	1,050
2021-11-25	1,067	1,067	1,058	1,058	2,600	1,058
2021-11-24	1,074	1,074	1,051	1,055	6,700	1,055
2021-11-22	1,066	1,066	1,058	1,064	3,300	1,064
2021-11-19	1,081	1,081	1,058	1,067	13,600	1,067
2021-11-18	1,084	1,089	1,079	1,081	13,400	1,081
2021-11-17	1,099	1,099	1,081	1,084	4,000	1,084
2021-11-16	1,107	1,107	1,085	1,088	7,200	1,088
2021-11-15	1,105	1,109	1,092	1,105	11,500	1,105
2021-11-12	1,091	1,098	1,090	1,095	3,700	1,095
2021-11-11	1,094	1,094	1,080	1,080	15,300	1,080
2021-11-10	1,094	1,095	1,088	1,094	6,800	1,094
2021-11-09	1,103	1,110	1,089	1,092	23,800	1,092
2021-11-08	1,140	1,140	1,111	1,112	6,900	1,112
2021-11-05	1,140	1,146	1,131	1,138	5,700	1,138
2021-11-04	1,160	1,160	1,133	1,133	13,000	1,133
2021-11-02	1,132	1,155	1,121	1,152	17,800	1,152
2021-11-01	1,123	1,134	1,102	1,134	21,700	1,134
2021-10-29	1,140	1,140	1,111	1,118	16,200	1,118
2021-10-28	1,146	1,146	1,111	1,111	21,000	1,111
2021-10-27	1,150	1,151	1,132	1,132	7,300	1,132
2021-10-26	1,160	1,160	1,150	1,151	8,800	1,151
2021-10-25	1,168	1,168	1,150	1,158	10,100	1,158
2021-10-22	1,135	1,153	1,120	1,140	31,400	1,140
2021-10-21	1,101	1,102	1,085	1,085	2,700	1,085
2021-10-20	1,101	1,104	1,095	1,103	4,900	1,103
2021-10-19	1,103	1,109	1,098	1,109	5,300	1,109
2021-10-18	1,098	1,098	1,085	1,095	8,100	1,095
2021-10-15	1,098	1,105	1,095	1,105	5,300	1,105
2021-10-14	1,083	1,090	1,083	1,090	8,000	1,090
2021-10-13	1,098	1,100	1,080	1,083	10,200	1,083
2021-10-12	1,116	1,116	1,095	1,099	6,400	1,099
2021-10-11	1,117	1,117	1,112	1,116	3,900	1,116
2021-10-08	1,085	1,102	1,085	1,101	8,600	1,101
2021-10-07	1,088	1,089	1,082	1,085	3,400	1,085
2021-10-06	1,090	1,101	1,090	1,092	6,900	1,092
2021-10-05	1,091	1,095	1,078	1,080	12,400	1,080
2021-10-04	1,109	1,111	1,097	1,101	9,300	1,101
2021-10-01	1,121	1,122	1,093	1,093	12,600	1,093
2021-09-30	1,141	1,142	1,128	1,128	4,900	1,128
2021-09-29	1,155	1,155	1,130	1,132	13,100	1,132
2021-09-28	1,157	1,170	1,141	1,170	16,200	1,170
2021-09-27	1,164	1,167	1,159	1,163	9,400	1,163
2021-09-24	1,162	1,164	1,151	1,164	13,500	1,164
2021-09-22	1,132	1,141	1,127	1,135	13,700	1,135
2021-09-21	1,131	1,137	1,118	1,132	16,600	1,132
2021-09-17	1,150	1,152	1,139	1,151	15,000	1,151
2021-09-16	1,153	1,155	1,132	1,150	16,500	1,150
2021-09-15	1,159	1,161	1,143	1,161	13,900	1,161
2021-09-14	1,143	1,180	1,143	1,180	20,900	1,180
2021-09-13	1,133	1,145	1,131	1,143	9,700	1,143
2021-09-10	1,141	1,147	1,130	1,147	15,100	1,147
2021-09-09	1,125	1,165	1,116	1,137	18,700	1,137
2021-09-08	1,127	1,132	1,108	1,125	15,000	1,125
2021-09-07	1,105	1,124	1,097	1,124	13,400	1,124
2021-09-06	1,109	1,111	1,096	1,102	11,500	1,102
2021-09-03	1,100	1,115	1,087	1,104	13,000	1,104
2021-09-02	1,094	1,100	1,092	1,097	4,500	1,097
2021-09-01	1,102	1,102	1,093	1,094	2,500	1,094
2021-08-31	1,102	1,104	1,095	1,095	3,300	1,095
2021-08-30	1,099	1,104	1,089	1,096	8,800	1,096
2021-08-27	1,106	1,106	1,084	1,088	6,600	1,088
2021-08-26	1,101	1,107	1,099	1,102	5,400	1,102
2021-08-25	1,100	1,114	1,099	1,101	6,300	1,101
2021-08-24	1,096	1,098	1,095	1,097	3,400	1,097
2021-08-23	1,090	1,100	1,089	1,096	8,900	1,096
2021-08-20	1,088	1,093	1,080	1,080	13,500	1,080
2021-08-19	1,091	1,096	1,080	1,080	10,000	1,080
2021-08-18	1,079	1,107	1,079	1,093	6,400	1,093
2021-08-17	1,103	1,112	1,080	1,080	14,000	1,080
2021-08-16	1,101	1,113	1,093	1,103	19,900	1,103
2021-08-13	1,139	1,140	1,092	1,095	28,200	1,095
2021-08-12	1,142	1,145	1,137	1,141	3,100	1,141
2021-08-11	1,145	1,152	1,138	1,146	7,200	1,146
2021-08-10	1,114	1,144	1,110	1,135	13,100	1,135
2021-08-06	1,158	1,158	1,139	1,144	7,500	1,144
2021-08-05	1,163	1,163	1,133	1,133	5,200	1,133
2021-08-04	1,177	1,184	1,167	1,172	6,400	1,172
2021-08-03	1,187	1,187	1,165	1,165	3,800	1,165
2021-08-02	1,163	1,184	1,148	1,184	16,600	1,184
2021-07-30	1,161	1,185	1,140	1,180	20,500	1,180
2021-07-29	1,149	1,151	1,137	1,151	6,600	1,151
2021-07-28	1,139	1,149	1,139	1,144	3,500	1,144
2021-07-27	1,135	1,148	1,135	1,148	5,400	1,148
2021-07-26	1,150	1,152	1,131	1,133	14,600	1,133
2021-07-21	1,172	1,172	1,138	1,150	16,800	1,150
2021-07-20	1,137	1,157	1,136	1,142	5,000	1,142
2021-07-19	1,170	1,170	1,150	1,155	5,200	1,155
2021-07-16	1,170	1,172	1,167	1,168	4,800	1,168
2021-07-15	1,209	1,209	1,169	1,169	27,800	1,169
2021-07-14	1,209	1,209	1,201	1,209	8,600	1,209
2021-07-13	1,188	1,210	1,186	1,210	18,900	1,210
2021-07-12	1,175	1,187	1,172	1,184	10,500	1,184
2021-07-09	1,158	1,169	1,147	1,163	21,800	1,163
2021-07-08	1,161	1,166	1,158	1,159	8,000	1,159
2021-07-07	1,152	1,168	1,150	1,162	8,700	1,162
2021-07-06	1,155	1,160	1,150	1,154	7,900	1,154
2021-07-05	1,160	1,160	1,154	1,155	7,400	1,155
2021-07-02	1,167	1,175	1,159	1,165	10,300	1,165
2021-07-01	1,175	1,184	1,156	1,158	9,100	1,158
2021-06-30	1,159	1,177	1,155	1,176	7,800	1,176
2021-06-29	1,155	1,162	1,154	1,159	7,000	1,159
2021-06-28	1,151	1,155	1,143	1,155	12,100	1,155
2021-06-25	1,154	1,154	1,145	1,151	3,300	1,151
2021-06-24	1,140	1,145	1,133	1,143	8,000	1,143
2021-06-23	1,151	1,151	1,136	1,144	6,400	1,144
2021-06-22	1,155	1,155	1,132	1,140	4,200	1,140
2021-06-21	1,135	1,146	1,125	1,135	15,000	1,135
2021-06-18	1,127	1,145	1,127	1,137	12,000	1,137
2021-06-17	1,133	1,135	1,128	1,132	11,600	1,132
2021-06-16	1,144	1,144	1,130	1,139	7,500	1,139
2021-06-15	1,125	1,148	1,125	1,140	16,700	1,140
2021-06-14	1,129	1,144	1,123	1,123	59,800	1,123
2021-06-11	1,170	1,170	1,155	1,159	15,500	1,159
2021-06-10	1,162	1,169	1,157	1,168	12,100	1,168
2021-06-09	1,159	1,174	1,159	1,169	12,400	1,169
2021-06-08	1,154	1,161	1,151	1,153	7,500	1,153
2021-06-07	1,181	1,185	1,150	1,150	15,500	1,150
2021-06-04	1,185	1,185	1,178	1,180	4,500	1,180
2021-06-03	1,182	1,189	1,179	1,186	6,500	1,186
2021-06-02	1,198	1,198	1,175	1,175	21,200	1,175
2021-06-01	1,164	1,199	1,162	1,199	18,800	1,199
2021-05-31	1,166	1,174	1,158	1,168	10,900	1,168
2021-05-28	1,150	1,159	1,150	1,158	11,800	1,158
2021-05-27	1,133	1,149	1,133	1,144	7,200	1,144
2021-05-26	1,150	1,152	1,131	1,133	14,800	1,133
2021-05-25	1,173	1,173	1,151	1,156	14,700	1,156
2021-05-24	1,164	1,184	1,160	1,160	10,800	1,160
2021-05-21	1,145	1,168	1,145	1,161	12,800	1,161
2021-05-20	1,160	1,160	1,140	1,140	9,700	1,140
2021-05-19	1,148	1,164	1,146	1,159	6,800	1,159
2021-05-18	1,162	1,166	1,144	1,159	12,600	1,159
2021-05-17	1,200	1,200	1,147	1,156	17,200	1,156
2021-05-14	1,138	1,200	1,138	1,185	22,700	1,185
2021-05-13	1,177	1,184	1,108	1,108	43,900	1,108
2021-05-12	1,203	1,203	1,181	1,186	22,200	1,186
2021-05-11	1,223	1,223	1,179	1,181	23,700	1,181
2021-05-10	1,151	1,223	1,151	1,214	48,000	1,214
2021-05-07	1,263	1,265	1,150	1,155	87,800	1,155
2021-05-06	1,215	1,240	1,192	1,234	26,200	1,234
2021-04-30	1,210	1,230	1,210	1,214	11,600	1,214
2021-04-28	1,227	1,228	1,202	1,202	15,000	1,202
2021-04-27	1,222	1,240	1,217	1,220	15,100	1,220
2021-04-26	1,254	1,254	1,225	1,226	14,100	1,226
2021-04-23	1,252	1,252	1,233	1,240	10,200	1,240
2021-04-22	1,246	1,259	1,243	1,250	16,000	1,250
2021-04-21	1,274	1,274	1,235	1,244	24,200	1,244
2021-04-20	1,311	1,326	1,281	1,283	18,600	1,283
2021-04-19	1,308	1,320	1,301	1,310	17,800	1,310
2021-04-16	1,306	1,315	1,300	1,301	21,200	1,301
2021-04-15	1,284	1,309	1,280	1,309	20,800	1,309
2021-04-14	1,289	1,290	1,283	1,284	7,200	1,284
2021-04-13	1,278	1,291	1,276	1,286	12,100	1,286
2021-04-12	1,280	1,283	1,270	1,278	6,500	1,278
2021-04-09	1,288	1,289	1,264	1,270	21,300	1,270
2021-04-08	1,313	1,313	1,282	1,285	22,400	1,285
2021-04-07	1,289	1,315	1,289	1,315	11,700	1,315
2021-04-06	1,313	1,313	1,293	1,299	14,500	1,299
2021-04-05	1,307	1,317	1,294	1,313	17,000	1,313
2021-04-02	1,308	1,310	1,292	1,296	10,200	1,296
2021-04-01	1,304	1,304	1,276	1,304	17,200	1,304
2021-03-31	1,285	1,294	1,272	1,280	14,500	1,280
2021-03-30	1,284	1,297	1,281	1,284	19,400	1,284
2021-03-29	1,344	1,344	1,300	1,317	36,900	1,317
2021-03-26	1,310	1,323	1,305	1,321	25,900	1,321
2021-03-25	1,288	1,307	1,288	1,305	20,500	1,305
2021-03-24	1,315	1,320	1,282	1,282	33,400	1,282
2021-03-23	1,339	1,342	1,325	1,329	18,700	1,329
2021-03-22	1,349	1,349	1,314	1,322	35,100	1,322
2021-03-19	1,335	1,357	1,321	1,355	31,000	1,355
2021-03-18	1,270	1,349	1,268	1,349	129,800	1,349
2021-03-17	1,267	1,268	1,254	1,268	16,500	1,268
2021-03-16	1,245	1,262	1,232	1,262	19,100	1,262
2021-03-15	1,254	1,260	1,240	1,245	24,500	1,245
2021-03-12	1,234	1,250	1,230	1,245	25,900	1,245
2021-03-11	1,252	1,252	1,229	1,240	36,900	1,240
2021-03-10	1,255	1,255	1,245	1,252	14,800	1,252
2021-03-09	1,255	1,264	1,234	1,255	21,900	1,255
2021-03-08	1,295	1,295	1,246	1,254	32,800	1,254
2021-03-05	1,237	1,268	1,214	1,268	41,800	1,268
2021-03-04	1,229	1,229	1,210	1,214	19,600	1,214
2021-03-03	1,227	1,237	1,212	1,227	19,800	1,227
2021-03-02	1,225	1,242	1,220	1,227	17,100	1,227
2021-03-01	1,206	1,227	1,206	1,224	25,400	1,224
2021-02-26	1,201	1,222	1,193	1,202	38,000	1,202
2021-02-25	1,223	1,234	1,213	1,214	13,900	1,214
2021-02-24	1,217	1,221	1,199	1,213	17,700	1,213
2021-02-22	1,205	1,223	1,205	1,211	42,000	1,211
2021-02-19	1,225	1,225	1,207	1,220	16,900	1,220
2021-02-18	1,253	1,255	1,220	1,233	25,700	1,233
2021-02-17	1,244	1,264	1,235	1,250	20,200	1,250
2021-02-16	1,275	1,275	1,238	1,245	46,800	1,245
2021-02-15	1,279	1,296	1,267	1,275	36,100	1,275
2021-02-12	1,286	1,296	1,278	1,287	24,000	1,287
2021-02-10	1,315	1,326	1,287	1,296	24,500	1,296
2021-02-09	1,315	1,341	1,315	1,325	45,200	1,325
2021-02-08	1,300	1,316	1,285	1,314	34,600	1,314
2021-02-05	1,328	1,328	1,282	1,295	27,200	1,295
2021-02-04	1,301	1,330	1,292	1,328	38,200	1,328
2021-02-03	1,257	1,300	1,257	1,300	41,900	1,300
2021-02-02	1,233	1,273	1,230	1,268	21,400	1,268
2021-02-01	1,227	1,247	1,214	1,239	26,200	1,239
2021-01-29	1,255	1,255	1,218	1,229	62,500	1,229
2021-01-28	1,230	1,274	1,230	1,255	130,400	1,255
2021-01-27	1,251	1,274	1,240	1,268	45,100	1,268
2021-01-26	1,254	1,275	1,253	1,266	45,900	1,266
2021-01-25	1,288	1,296	1,252	1,256	123,100	1,256
2021-01-22	1,245	1,264	1,216	1,248	209,300	1,248
2021-01-21	1,132	1,141	1,126	1,134	27,100	1,134
2021-01-20	1,146	1,146	1,124	1,129	28,100	1,129
2021-01-19	1,175	1,176	1,136	1,146	37,600	1,146
2021-01-18	1,155	1,165	1,145	1,159	27,800	1,159
2021-01-15	1,223	1,231	1,155	1,165	68,100	1,165
2021-01-14	1,222	1,240	1,222	1,229	25,400	1,229
2021-01-13	1,250	1,253	1,221	1,228	41,500	1,228
2021-01-12	1,276	1,276	1,253	1,259	47,800	1,259
2021-01-08	1,257	1,278	1,257	1,276	56,800	1,276
2021-01-07	1,257	1,269	1,235	1,257	56,100	1,257
2021-01-06	1,188	1,306	1,188	1,230	172,700	1,230
2021-01-05	1,105	1,175	1,105	1,175	43,000	1,175
2021-01-04	1,095	1,107	1,080	1,107	20,300	1,107

分割・併合履歴：なし