5388 クニミネ工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	820	827	818	820	7,000	820
2022-12-29	812	825	800	825	20,400	825
2022-12-28	801	814	796	814	25,200	814
2022-12-27	810	810	794	807	15,100	807
2022-12-26	808	815	799	802	17,500	802
2022-12-23	820	821	814	815	19,700	815
2022-12-22	811	823	810	819	31,500	819
2022-12-21	824	836	812	812	37,400	812
2022-12-20	843	848	820	822	45,900	822
2022-12-19	853	858	840	843	24,500	843
2022-12-16	857	862	852	858	18,700	858
2022-12-15	859	863	854	859	14,700	859
2022-12-14	848	861	848	859	15,100	859
2022-12-13	853	866	847	847	25,400	847
2022-12-12	846	864	845	862	16,200	862
2022-12-09	839	847	839	841	22,800	841
2022-12-08	838	838	827	833	18,000	833
2022-12-07	835	843	833	840	8,300	840
2022-12-06	836	838	832	835	15,000	835
2022-12-05	832	842	832	837	19,800	837
2022-12-02	839	839	821	827	24,900	827
2022-12-01	860	862	837	839	22,600	839
2022-11-30	860	870	859	861	28,100	861
2022-11-29	853	863	845	860	25,000	860
2022-11-28	846	855	846	853	25,000	853
2022-11-25	849	849	838	846	25,600	846
2022-11-24	825	850	824	847	56,700	847
2022-11-22	825	828	823	823	31,600	823
2022-11-21	824	827	821	825	26,000	825
2022-11-18	824	824	818	820	10,200	820
2022-11-17	820	824	817	823	11,700	823
2022-11-16	823	826	818	820	17,100	820
2022-11-15	797	828	797	822	31,500	822
2022-11-14	804	808	794	794	27,800	794
2022-11-11	814	815	798	802	27,900	802
2022-11-10	809	819	787	800	30,200	800
2022-11-09	800	814	800	812	13,400	812
2022-11-08	800	807	797	800	28,900	800
2022-11-07	790	810	790	809	27,700	809
2022-11-04	789	802	777	786	30,400	786
2022-11-02	779	810	779	789	57,600	789
2022-11-01	744	790	741	782	108,500	782
2022-10-31	720	721	711	717	42,500	717
2022-10-28	728	728	716	716	111,500	716
2022-10-27	740	740	726	728	32,000	728
2022-10-26	724	743	721	735	52,400	735
2022-10-25	723	726	719	724	40,200	724
2022-10-24	724	724	717	719	27,500	719
2022-10-21	727	729	716	720	54,500	720
2022-10-20	739	739	728	729	81,700	729
2022-10-19	752	752	745	746	17,900	746
2022-10-18	747	751	745	747	19,300	747
2022-10-17	753	754	746	747	56,200	747
2022-10-14	760	763	751	756	37,300	756
2022-10-13	776	789	751	751	84,900	751
2022-10-12	793	793	776	776	55,100	776
2022-10-11	800	800	788	794	23,200	794
2022-10-07	803	810	803	803	13,300	803
2022-10-06	820	825	810	811	12,900	811
2022-10-05	828	832	821	827	12,300	827
2022-10-04	799	820	799	820	13,400	820
2022-10-03	797	801	785	789	29,700	789
2022-09-30	809	811	798	799	27,600	799
2022-09-29	808	814	800	808	11,100	808
2022-09-28	806	833	797	808	28,800	808
2022-09-27	808	818	807	808	6,800	808
2022-09-26	809	815	804	804	40,600	804
2022-09-22	810	823	804	816	27,800	816
2022-09-21	818	819	804	808	23,100	808
2022-09-20	820	825	815	820	45,000	820
2022-09-16	835	845	825	825	39,000	825
2022-09-15	838	847	832	837	22,600	837
2022-09-14	825	830	824	828	13,800	828
2022-09-13	828	831	825	827	6,800	827
2022-09-12	830	834	826	826	10,400	826
2022-09-09	823	830	823	825	22,800	825
2022-09-08	829	832	819	829	36,100	829
2022-09-07	842	842	829	829	29,300	829
2022-09-06	845	874	841	843	17,100	843
2022-09-05	845	849	838	842	26,100	842
2022-09-02	845	846	837	845	24,300	845
2022-09-01	855	855	844	845	17,200	845
2022-08-31	850	858	850	855	5,600	855
2022-08-30	853	854	844	854	8,400	854
2022-08-29	864	864	848	848	14,200	848
2022-08-26	860	875	859	864	16,100	864
2022-08-25	846	854	846	852	9,700	852
2022-08-24	843	849	843	846	6,900	846
2022-08-23	851	851	842	842	11,100	842
2022-08-22	855	859	849	851	9,100	851
2022-08-19	848	857	846	855	18,600	855
2022-08-18	842	848	839	842	10,800	842
2022-08-17	840	848	840	845	12,200	845
2022-08-16	841	843	836	839	8,900	839
2022-08-15	845	846	839	840	13,900	840
2022-08-12	845	846	838	841	22,000	841
2022-08-10	836	844	834	837	24,600	837
2022-08-09	862	862	837	837	60,200	837
2022-08-08	870	873	856	859	41,000	859
2022-08-05	878	878	864	870	41,800	870
2022-08-04	888	889	879	879	23,500	879
2022-08-03	891	893	884	888	43,500	888
2022-08-02	912	914	891	893	35,300	893
2022-08-01	914	923	905	910	45,800	910
2022-07-29	955	964	938	939	12,800	939
2022-07-28	948	964	946	964	16,200	964
2022-07-27	946	946	942	942	1,900	942
2022-07-26	938	947	938	943	2,000	943
2022-07-25	944	944	935	940	9,400	940
2022-07-22	944	944	939	940	5,400	940
2022-07-21	946	947	941	944	4,800	944
2022-07-20	945	948	934	943	7,500	943
2022-07-19	939	940	931	933	4,400	933
2022-07-15	970	970	922	932	33,800	932
2022-07-14	918	940	915	940	10,200	940
2022-07-13	924	927	911	912	9,500	912
2022-07-12	935	935	918	926	10,300	926
2022-07-11	924	935	921	935	8,000	935
2022-07-08	916	927	916	919	11,800	919
2022-07-07	917	924	915	916	5,700	916
2022-07-06	934	935	917	917	8,600	917
2022-07-05	925	939	923	928	10,100	928
2022-07-04	930	938	917	925	6,600	925
2022-07-01	931	940	924	930	8,200	930
2022-06-30	970	970	931	931	15,900	931
2022-06-29	947	984	929	984	24,800	984
2022-06-28	928	947	928	947	8,800	947
2022-06-27	925	925	913	921	5,100	921
2022-06-24	907	911	904	904	6,100	904
2022-06-23	905	909	896	896	3,600	896
2022-06-22	907	907	901	905	3,900	905
2022-06-21	897	911	897	911	6,300	911
2022-06-20	919	919	896	898	12,100	898
2022-06-17	904	917	899	911	13,700	911
2022-06-16	924	924	904	905	8,000	905
2022-06-15	933	941	912	913	12,300	913
2022-06-14	928	941	921	933	11,600	933
2022-06-13	948	953	928	929	13,300	929
2022-06-10	973	973	950	950	14,200	950
2022-06-09	960	971	952	964	12,300	964
2022-06-08	956	960	945	959	19,200	959
2022-06-07	955	968	955	955	7,300	955
2022-06-06	953	961	952	955	6,400	955
2022-06-03	958	974	953	961	9,300	961
2022-06-02	980	980	954	958	9,300	958
2022-06-01	974	995	973	990	10,200	990
2022-05-31	983	983	968	974	7,900	974
2022-05-30	947	991	947	991	30,300	991
2022-05-27	947	947	936	944	7,600	944
2022-05-26	919	936	919	933	19,800	933
2022-05-25	937	937	911	911	6,900	911
2022-05-24	937	937	924	929	5,100	929
2022-05-23	919	929	915	929	9,200	929
2022-05-20	908	911	902	911	14,400	911
2022-05-19	914	926	904	908	18,700	908
2022-05-18	923	928	919	928	4,100	928
2022-05-17	926	928	917	918	13,900	918
2022-05-16	940	940	919	924	15,700	924
2022-05-13	929	951	923	926	26,100	926
2022-05-12	935	938	921	921	18,000	921
2022-05-11	946	946	932	936	14,400	936
2022-05-10	959	959	928	937	22,000	937
2022-05-09	1,015	1,015	971	971	42,700	971
2022-05-06	1,028	1,045	1,004	1,045	16,600	1,045
2022-05-02	1,013	1,028	1,012	1,023	8,700	1,023
2022-04-28	1,005	1,016	999	1,014	8,900	1,014
2022-04-27	986	1,017	978	1,011	20,800	1,011
2022-04-26	996	1,002	990	990	6,200	990
2022-04-25	998	998	984	995	8,900	995
2022-04-22	1,020	1,020	994	997	7,900	997
2022-04-21	1,019	1,023	1,008	1,023	7,000	1,023
2022-04-20	1,011	1,024	1,007	1,024	5,700	1,024
2022-04-19	998	1,008	998	1,004	3,100	1,004
2022-04-18	1,008	1,008	995	1,004	6,800	1,004
2022-04-15	1,001	1,003	993	993	10,100	993
2022-04-14	983	1,013	983	1,013	8,500	1,013
2022-04-13	972	985	960	985	11,100	985
2022-04-12	966	972	957	972	14,900	972
2022-04-11	985	985	959	959	7,400	959
2022-04-08	999	999	966	980	11,800	980
2022-04-07	976	984	971	982	12,000	982
2022-04-06	994	994	975	976	9,100	976
2022-04-05	999	999	983	994	6,400	994
2022-04-04	998	1,002	992	999	3,500	999
2022-04-01	1,001	1,001	992	992	7,700	992
2022-03-31	997	1,008	985	1,001	10,000	1,001
2022-03-30	1,003	1,004	972	996	25,800	996
2022-03-29	1,006	1,021	1,000	1,021	14,400	1,021
2022-03-28	1,016	1,018	1,002	1,006	7,500	1,006
2022-03-25	1,035	1,035	1,010	1,015	10,900	1,015
2022-03-24	1,004	1,025	1,004	1,022	8,100	1,022
2022-03-23	993	1,016	993	1,013	10,200	1,013
2022-03-22	985	990	972	990	10,400	990
2022-03-18	972	982	961	972	17,400	972
2022-03-17	974	974	958	972	9,400	972
2022-03-16	956	975	932	965	18,000	965
2022-03-15	933	942	928	942	12,400	942
2022-03-14	948	949	927	932	17,600	932
2022-03-11	953	954	932	940	17,400	940
2022-03-10	930	977	930	976	24,800	976
2022-03-09	962	965	914	914	29,000	914
2022-03-08	961	969	944	956	20,500	956
2022-03-07	986	987	954	967	14,000	967
2022-03-04	981	1,015	977	998	18,600	998
2022-03-03	988	993	975	981	21,500	981
2022-03-02	987	993	985	985	9,400	985
2022-03-01	1,007	1,007	987	987	10,600	987
2022-02-28	992	1,005	992	1,005	12,400	1,005
2022-02-25	1,002	1,002	988	991	10,500	991
2022-02-24	1,004	1,004	985	988	6,100	988
2022-02-22	1,005	1,011	998	1,004	3,900	1,004
2022-02-21	1,005	1,015	1,005	1,015	2,500	1,015
2022-02-18	1,000	1,015	1,000	1,015	2,900	1,015
2022-02-17	1,005	1,005	1,001	1,001	1,000	1,001
2022-02-16	1,006	1,009	999	1,005	2,900	1,005
2022-02-15	1,013	1,013	988	991	8,500	991
2022-02-14	1,000	1,007	989	1,007	12,000	1,007
2022-02-10	1,008	1,008	997	1,003	8,800	1,003
2022-02-09	1,015	1,015	1,005	1,008	4,900	1,008
2022-02-08	1,013	1,013	1,006	1,010	3,800	1,010
2022-02-07	1,035	1,035	1,003	1,003	17,100	1,003
2022-02-04	1,035	1,042	1,030	1,032	3,700	1,032
2022-02-03	1,035	1,043	1,035	1,038	3,100	1,038
2022-02-02	1,016	1,035	1,015	1,035	9,100	1,035
2022-02-01	1,030	1,037	1,016	1,016	3,700	1,016
2022-01-31	1,008	1,030	1,008	1,030	7,200	1,030
2022-01-28	999	1,008	993	1,008	8,000	1,008
2022-01-27	1,013	1,013	988	993	12,900	993
2022-01-26	1,019	1,025	1,005	1,007	8,400	1,007
2022-01-25	1,035	1,035	1,006	1,009	8,600	1,009
2022-01-24	1,002	1,030	1,002	1,029	2,900	1,029
2022-01-21	1,002	1,010	987	1,010	14,100	1,010
2022-01-20	1,007	1,014	1,001	1,005	7,900	1,005
2022-01-19	1,021	1,030	1,000	1,000	14,400	1,000
2022-01-18	1,037	1,037	1,021	1,026	6,000	1,026
2022-01-17	1,050	1,050	1,030	1,037	11,200	1,037
2022-01-14	1,062	1,064	1,036	1,041	5,600	1,041
2022-01-13	1,070	1,070	1,058	1,062	3,500	1,062
2022-01-12	1,040	1,064	1,032	1,064	11,600	1,064
2022-01-11	1,043	1,043	1,019	1,038	9,700	1,038
2022-01-07	1,047	1,048	1,027	1,030	6,500	1,030
2022-01-06	1,062	1,062	1,036	1,038	6,500	1,038
2022-01-05	1,080	1,085	1,060	1,062	5,900	1,062
2022-01-04	1,064	1,079	1,058	1,079	5,000	1,079

分割・併合履歴：なし