5388 クニミネ工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	983	995	983	995	9,700	995
2023-12-28	991	994	984	985	10,500	985
2023-12-27	990	991	984	991	9,900	991
2023-12-26	988	990	983	987	11,600	987
2023-12-25	992	996	986	986	7,000	986
2023-12-22	980	987	977	986	12,200	986
2023-12-21	982	982	976	976	4,900	976
2023-12-20	973	985	972	980	17,800	980
2023-12-19	970	977	969	971	6,400	971
2023-12-18	975	975	966	970	6,100	970
2023-12-15	982	982	969	973	23,200	973
2023-12-14	975	977	954	959	23,300	959
2023-12-13	980	980	975	975	5,000	975
2023-12-12	986	986	972	975	16,600	975
2023-12-11	986	986	979	986	9,900	986
2023-12-08	976	981	974	976	9,800	976
2023-12-07	980	983	973	982	13,600	982
2023-12-06	975	982	975	980	12,600	980
2023-12-05	985	986	978	978	8,800	978
2023-12-04	974	988	974	988	22,500	988
2023-12-01	989	989	978	988	19,400	988
2023-11-30	983	986	981	983	11,800	983
2023-11-29	985	986	974	983	20,700	983
2023-11-28	995	995	979	986	14,600	986
2023-11-27	1,008	1,008	987	993	14,000	993
2023-11-24	1,004	1,008	995	997	18,600	997
2023-11-22	1,000	1,004	995	1,001	11,000	1,001
2023-11-21	996	1,000	989	994	13,100	994
2023-11-20	986	1,012	986	993	21,800	993
2023-11-17	978	985	978	984	13,000	984
2023-11-16	981	982	973	978	6,300	978
2023-11-15	977	979	973	973	10,700	973
2023-11-14	972	975	970	974	6,200	974
2023-11-13	970	972	966	969	10,200	969
2023-11-10	960	966	952	966	7,600	966
2023-11-09	960	967	949	962	33,900	962
2023-11-08	977	980	957	962	27,300	962
2023-11-07	977	981	968	968	10,700	968
2023-11-06	979	985	970	979	16,000	979
2023-11-02	984	985	965	966	14,800	966
2023-11-01	967	981	964	976	27,600	976
2023-10-31	958	970	948	967	47,700	967
2023-10-30	992	999	929	929	172,400	929
2023-10-27	987	1,008	987	1,008	22,400	1,008
2023-10-26	993	999	990	991	16,100	991
2023-10-25	999	1,005	995	995	26,400	995
2023-10-24	988	998	969	996	29,200	996
2023-10-23	997	997	989	992	11,800	992
2023-10-20	996	1,003	992	997	9,300	997
2023-10-19	1,002	1,002	996	996	7,700	996
2023-10-18	1,006	1,009	998	1,009	9,000	1,009
2023-10-17	1,006	1,009	992	1,001	17,500	1,001
2023-10-16	990	1,000	987	992	14,500	992
2023-10-13	1,006	1,007	993	995	16,700	995
2023-10-12	1,009	1,010	994	1,010	20,000	1,010
2023-10-11	1,019	1,019	997	1,000	23,700	1,000
2023-10-10	1,010	1,017	1,006	1,014	23,700	1,014
2023-10-06	1,010	1,016	1,000	1,011	26,000	1,011
2023-10-05	1,010	1,015	999	1,010	27,300	1,010
2023-10-04	1,000	1,002	988	995	33,200	995
2023-10-03	1,033	1,033	1,013	1,013	21,800	1,013
2023-10-02	1,046	1,052	1,037	1,037	23,700	1,037
2023-09-29	1,050	1,055	1,032	1,037	13,000	1,037
2023-09-28	1,050	1,069	1,050	1,053	24,400	1,053
2023-09-27	1,054	1,062	1,038	1,062	20,500	1,062
2023-09-26	1,055	1,060	1,049	1,055	26,900	1,055
2023-09-25	1,065	1,065	1,048	1,055	27,800	1,055
2023-09-22	1,060	1,061	1,053	1,057	12,300	1,057
2023-09-21	1,067	1,067	1,058	1,063	8,300	1,063
2023-09-20	1,080	1,080	1,058	1,058	14,300	1,058
2023-09-19	1,058	1,090	1,058	1,088	22,400	1,088
2023-09-15	1,044	1,058	1,039	1,052	25,600	1,052
2023-09-14	1,037	1,037	1,026	1,033	15,800	1,033
2023-09-13	1,045	1,050	1,035	1,035	7,300	1,035
2023-09-12	1,049	1,051	1,036	1,049	9,600	1,049
2023-09-11	1,059	1,061	1,040	1,047	14,800	1,047
2023-09-08	1,070	1,082	1,054	1,059	35,100	1,059
2023-09-07	1,060	1,072	1,060	1,072	11,500	1,072
2023-09-06	1,060	1,072	1,060	1,071	19,900	1,071
2023-09-05	1,069	1,073	1,046	1,052	30,800	1,052
2023-09-04	1,046	1,068	1,041	1,068	27,100	1,068
2023-09-01	1,033	1,041	1,031	1,041	10,200	1,041
2023-08-31	1,033	1,041	1,025	1,041	14,700	1,041
2023-08-30	1,046	1,049	1,031	1,031	15,800	1,031
2023-08-29	1,021	1,040	1,012	1,040	16,800	1,040
2023-08-28	1,021	1,029	1,016	1,017	20,700	1,017
2023-08-25	1,007	1,021	1,000	1,016	13,500	1,016
2023-08-24	990	1,013	990	1,005	16,600	1,005
2023-08-23	984	989	977	988	19,100	988
2023-08-22	984	992	970	980	30,600	980
2023-08-21	995	995	983	984	26,600	984
2023-08-18	991	999	988	994	18,500	994
2023-08-17	1,004	1,006	988	1,003	20,800	1,003
2023-08-16	1,005	1,012	1,002	1,004	12,200	1,004
2023-08-15	1,013	1,021	1,000	1,005	55,700	1,005
2023-08-14	1,021	1,022	1,000	1,008	29,600	1,008
2023-08-10	1,021	1,023	1,011	1,018	21,300	1,018
2023-08-09	1,032	1,035	1,012	1,023	18,900	1,023
2023-08-08	1,049	1,049	1,032	1,037	28,500	1,037
2023-08-07	1,064	1,064	990	1,042	79,400	1,042
2023-08-04	980	993	980	990	8,200	990
2023-08-03	1,000	1,000	980	980	21,500	980
2023-08-02	1,012	1,018	1,004	1,004	15,700	1,004
2023-08-01	1,020	1,020	1,011	1,015	11,300	1,015
2023-07-31	1,023	1,030	1,010	1,020	29,600	1,020
2023-07-28	1,054	1,054	1,009	1,023	67,600	1,023
2023-07-27	1,035	1,044	1,032	1,044	8,400	1,044
2023-07-26	1,050	1,050	1,037	1,041	10,300	1,041
2023-07-25	1,049	1,050	1,041	1,048	11,200	1,048
2023-07-24	1,015	1,045	1,012	1,041	17,100	1,041
2023-07-21	1,002	1,015	1,002	1,011	7,900	1,011
2023-07-20	1,010	1,016	1,003	1,005	5,700	1,005
2023-07-19	1,006	1,012	1,002	1,009	7,800	1,009
2023-07-18	1,017	1,018	1,003	1,006	30,200	1,006
2023-07-14	1,011	1,014	999	1,013	14,400	1,013
2023-07-13	1,016	1,017	1,001	1,005	16,400	1,005
2023-07-12	1,020	1,020	1,012	1,013	7,700	1,013
2023-07-11	1,009	1,024	1,009	1,017	7,500	1,017
2023-07-10	1,018	1,024	1,008	1,012	10,500	1,012
2023-07-07	1,002	1,029	990	1,018	13,400	1,018
2023-07-06	1,028	1,028	995	1,003	20,400	1,003
2023-07-05	1,030	1,042	1,022	1,025	11,400	1,025
2023-07-04	1,050	1,050	1,029	1,029	10,400	1,029
2023-07-03	1,028	1,057	1,028	1,046	31,000	1,046
2023-06-30	994	1,020	990	1,015	18,200	1,015
2023-06-29	989	1,000	984	987	17,300	987
2023-06-28	980	986	975	984	12,300	984
2023-06-27	977	985	970	977	7,400	977
2023-06-26	959	973	959	973	4,000	973
2023-06-23	979	979	960	962	9,000	962
2023-06-22	970	975	967	970	5,600	970
2023-06-21	980	980	972	973	6,500	973
2023-06-20	963	980	963	980	5,700	980
2023-06-19	988	988	966	978	14,600	978
2023-06-16	964	979	960	976	7,700	976
2023-06-15	960	972	957	964	8,800	964
2023-06-14	933	960	933	960	8,300	960
2023-06-13	937	942	931	932	9,700	932
2023-06-12	926	941	926	935	18,200	935
2023-06-09	922	933	915	925	19,600	925
2023-06-08	915	924	907	907	11,300	907
2023-06-07	930	932	916	917	20,600	917
2023-06-06	928	934	922	931	5,300	931
2023-06-05	924	933	919	928	12,000	928
2023-06-02	907	923	907	917	11,000	917
2023-06-01	905	916	899	909	10,000	909
2023-05-31	915	920	897	897	21,100	897
2023-05-30	924	924	917	919	5,000	919
2023-05-29	926	930	920	920	18,800	920
2023-05-26	931	939	926	926	4,900	926
2023-05-25	945	945	931	931	9,600	931
2023-05-24	938	944	930	942	7,500	942
2023-05-23	961	961	930	935	12,300	935
2023-05-22	943	951	943	949	5,500	949
2023-05-19	942	942	929	940	7,500	940
2023-05-18	969	969	938	938	17,300	938
2023-05-17	935	966	930	964	19,100	964
2023-05-16	935	942	930	936	6,600	936
2023-05-15	940	947	930	935	21,800	935
2023-05-12	937	937	925	937	5,800	937
2023-05-11	926	940	926	932	10,400	932
2023-05-10	948	948	935	936	6,200	936
2023-05-09	960	960	950	950	6,000	950
2023-05-08	960	960	951	953	9,400	953
2023-05-02	955	956	950	955	7,100	955
2023-05-01	944	953	939	945	9,600	945
2023-04-28	935	947	925	940	15,200	940
2023-04-27	915	933	914	914	56,800	914
2023-04-26	936	936	924	926	11,200	926
2023-04-25	935	940	928	935	12,500	935
2023-04-24	932	942	932	939	4,100	939
2023-04-21	930	940	930	932	4,800	932
2023-04-20	936	939	931	935	6,000	935
2023-04-19	935	939	930	933	10,600	933
2023-04-18	936	939	931	937	6,600	937
2023-04-17	940	940	929	934	10,100	934
2023-04-14	942	943	933	943	14,900	943
2023-04-13	940	942	932	936	10,800	936
2023-04-12	932	939	923	939	9,700	939
2023-04-11	935	935	918	925	9,400	925
2023-04-10	911	933	911	928	12,900	928
2023-04-07	912	922	910	910	12,300	910
2023-04-06	914	928	912	912	13,000	912
2023-04-05	929	931	917	917	14,100	917
2023-04-04	930	937	924	929	15,400	929
2023-04-03	933	938	925	929	10,400	929
2023-03-31	930	939	911	933	22,000	933
2023-03-30	935	935	919	935	23,600	935
2023-03-29	930	940	923	940	33,400	940
2023-03-28	929	933	926	930	4,500	930
2023-03-27	935	935	924	934	7,500	934
2023-03-24	935	936	923	930	16,500	930
2023-03-23	927	935	927	935	18,100	935
2023-03-22	909	934	909	932	23,000	932
2023-03-20	908	913	892	904	52,700	904
2023-03-17	852	872	852	863	6,800	863
2023-03-16	850	856	836	851	11,100	851
2023-03-15	858	866	846	865	10,300	865
2023-03-14	858	858	844	847	14,900	847
2023-03-13	870	873	855	869	19,100	869
2023-03-10	903	903	887	890	17,100	890
2023-03-09	911	911	900	903	8,200	903
2023-03-08	906	911	897	909	13,200	909
2023-03-07	919	923	913	917	7,800	917
2023-03-06	934	934	911	919	8,300	919
2023-03-03	922	934	921	934	7,100	934
2023-03-02	913	926	913	922	8,600	922
2023-03-01	911	913	909	913	5,400	913
2023-02-28	910	914	908	910	10,500	910
2023-02-27	893	912	891	910	12,800	910
2023-02-24	890	893	888	893	9,500	893
2023-02-22	901	901	890	890	9,900	890
2023-02-21	884	913	884	901	40,500	901
2023-02-20	871	884	871	881	9,100	881
2023-02-17	871	874	868	871	1,800	871
2023-02-16	866	873	866	871	3,200	871
2023-02-15	875	875	864	872	5,600	872
2023-02-14	865	875	860	869	10,800	869
2023-02-13	861	868	857	859	13,400	859
2023-02-10	849	861	849	858	6,900	858
2023-02-09	848	861	846	859	8,300	859
2023-02-08	844	853	841	844	3,500	844
2023-02-07	849	849	842	844	1,300	844
2023-02-06	841	848	832	847	7,200	847
2023-02-03	831	838	830	831	5,700	831
2023-02-02	840	841	831	836	5,400	836
2023-02-01	836	841	820	840	17,300	840
2023-01-31	820	844	820	842	12,600	842
2023-01-30	851	851	825	825	55,400	825
2023-01-27	853	853	839	851	11,500	851
2023-01-26	862	862	847	847	11,100	847
2023-01-25	845	864	840	864	28,200	864
2023-01-24	845	845	834	841	13,900	841
2023-01-23	830	840	828	840	11,600	840
2023-01-20	819	837	817	832	11,300	832
2023-01-19	817	823	817	819	6,300	819
2023-01-18	825	826	815	826	9,900	826
2023-01-17	813	827	809	825	18,600	825
2023-01-16	818	818	811	812	17,200	812
2023-01-13	815	823	815	816	20,400	816
2023-01-12	821	827	814	820	20,700	820
2023-01-11	821	827	820	825	8,900	825
2023-01-10	820	827	820	825	6,100	825
2023-01-06	805	823	804	823	16,600	823
2023-01-05	809	809	798	800	19,800	800
2023-01-04	816	816	809	809	11,700	809

分割・併合履歴：なし