クニミネ工業(5388)の株価時系列情報
クニミネ工業(5388)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,147 | 1,155 | 1,120 | 1,127 | 22,800 |
| 2024/04/18 | 1,136 | 1,155 | 1,136 | 1,147 | 16,400 |
| 2024/04/17 | 1,156 | 1,158 | 1,125 | 1,129 | 26,500 |
| 2024/04/16 | 1,163 | 1,164 | 1,138 | 1,144 | 29,100 |
| 2024/04/15 | 1,161 | 1,167 | 1,152 | 1,156 | 32,300 |
| 2024/04/12 | 1,178 | 1,181 | 1,159 | 1,167 | 64,400 |
| 2024/04/11 | 1,139 | 1,170 | 1,138 | 1,167 | 62,500 |
| 2024/04/10 | 1,140 | 1,147 | 1,138 | 1,138 | 22,600 |
| 2024/04/09 | 1,142 | 1,145 | 1,128 | 1,140 | 31,100 |
| 2024/04/08 | 1,155 | 1,158 | 1,135 | 1,136 | 45,700 |
| 2024/04/05 | 1,137 | 1,143 | 1,125 | 1,143 | 47,600 |
| 2024/04/04 | 1,154 | 1,155 | 1,131 | 1,137 | 35,300 |
| 2024/04/03 | 1,150 | 1,150 | 1,118 | 1,138 | 66,000 |
| 2024/04/02 | 1,087 | 1,119 | 1,087 | 1,119 | 48,000 |
| 2024/04/01 | 1,077 | 1,085 | 1,075 | 1,078 | 22,200 |
| 2024/03/29 | 1,045 | 1,065 | 1,045 | 1,062 | 17,500 |
| 2024/03/28 | 1,054 | 1,070 | 1,047 | 1,048 | 47,100 |
| 2024/03/27 | 1,093 | 1,098 | 1,091 | 1,092 | 20,700 |
| 2024/03/26 | 1,091 | 1,100 | 1,083 | 1,095 | 14,800 |
| 2024/03/25 | 1,100 | 1,102 | 1,076 | 1,091 | 77,100 |
| 2024/03/22 | 1,092 | 1,144 | 1,077 | 1,107 | 128,700 |
| 2024/03/21 | 1,038 | 1,046 | 1,035 | 1,042 | 12,700 |
| 2024/03/19 | 1,028 | 1,035 | 1,025 | 1,035 | 8,000 |
| 2024/03/18 | 1,034 | 1,036 | 1,024 | 1,029 | 13,500 |
| 2024/03/15 | 1,022 | 1,028 | 1,022 | 1,024 | 5,200 |
| 2024/03/14 | 1,026 | 1,028 | 1,021 | 1,023 | 4,000 |
| 2024/03/13 | 1,027 | 1,030 | 1,020 | 1,021 | 11,600 |
| 2024/03/12 | 1,026 | 1,026 | 1,020 | 1,026 | 4,600 |
| 2024/03/11 | 1,025 | 1,027 | 1,020 | 1,027 | 13,700 |
| 2024/03/08 | 1,025 | 1,031 | 1,022 | 1,025 | 10,700 |
| 2024/03/07 | 1,028 | 1,032 | 1,026 | 1,027 | 8,200 |
| 2024/03/06 | 1,019 | 1,027 | 1,019 | 1,025 | 5,000 |
| 2024/03/05 | 1,023 | 1,028 | 1,019 | 1,027 | 5,300 |
| 2024/03/04 | 1,030 | 1,030 | 1,018 | 1,023 | 11,300 |
| 2024/03/01 | 1,029 | 1,029 | 1,020 | 1,023 | 6,000 |
| 2024/02/29 | 1,020 | 1,024 | 1,013 | 1,022 | 12,600 |
| 2024/02/28 | 1,029 | 1,030 | 1,017 | 1,022 | 19,100 |
| 2024/02/27 | 1,029 | 1,030 | 1,021 | 1,023 | 14,000 |
| 2024/02/26 | 1,025 | 1,035 | 1,024 | 1,030 | 13,800 |
| 2024/02/22 | 1,026 | 1,026 | 1,018 | 1,024 | 8,300 |
| 2024/02/21 | 1,019 | 1,019 | 1,013 | 1,018 | 6,100 |
| 2024/02/20 | 1,020 | 1,020 | 1,012 | 1,012 | 9,700 |
| 2024/02/19 | 1,010 | 1,019 | 1,005 | 1,019 | 11,700 |
| 2024/02/16 | 1,003 | 1,016 | 1,003 | 1,010 | 8,500 |
| 2024/02/15 | 1,020 | 1,020 | 1,001 | 1,001 | 24,600 |
| 2024/02/14 | 1,015 | 1,022 | 1,014 | 1,015 | 11,700 |
| 2024/02/13 | 1,020 | 1,023 | 1,014 | 1,018 | 19,200 |
| 2024/02/09 | 1,015 | 1,020 | 1,012 | 1,014 | 13,400 |
| 2024/02/08 | 1,021 | 1,021 | 1,012 | 1,016 | 11,900 |
| 2024/02/07 | 1,018 | 1,024 | 1,017 | 1,018 | 8,100 |
| 2024/02/06 | 1,020 | 1,026 | 1,018 | 1,018 | 11,200 |
| 2024/02/05 | 1,023 | 1,025 | 1,017 | 1,024 | 20,800 |
| 2024/02/02 | 1,019 | 1,023 | 1,017 | 1,019 | 8,500 |
| 2024/02/01 | 1,020 | 1,024 | 1,015 | 1,015 | 11,900 |
| 2024/01/31 | 1,015 | 1,032 | 1,010 | 1,021 | 28,600 |
| 2024/01/30 | 1,034 | 1,043 | 1,012 | 1,012 | 75,900 |
| 2024/01/29 | 1,015 | 1,038 | 1,014 | 1,034 | 79,000 |
| 2024/01/26 | 1,050 | 1,076 | 1,048 | 1,068 | 82,200 |
| 2024/01/25 | 1,030 | 1,048 | 1,030 | 1,048 | 19,600 |
| 2024/01/24 | 1,027 | 1,033 | 1,023 | 1,026 | 8,600 |
| 2024/01/23 | 1,037 | 1,037 | 1,024 | 1,029 | 10,800 |
| 2024/01/22 | 1,024 | 1,043 | 1,024 | 1,037 | 18,500 |
| 2024/01/19 | 1,014 | 1,019 | 1,010 | 1,019 | 8,600 |
| 2024/01/18 | 1,013 | 1,019 | 1,008 | 1,012 | 11,300 |
| 2024/01/17 | 1,024 | 1,029 | 1,015 | 1,016 | 12,500 |
| 2024/01/16 | 1,030 | 1,032 | 1,015 | 1,030 | 14,300 |
| 2024/01/15 | 1,030 | 1,031 | 1,023 | 1,031 | 9,000 |
| 2024/01/12 | 1,042 | 1,042 | 1,019 | 1,027 | 14,600 |
| 2024/01/11 | 1,042 | 1,043 | 1,035 | 1,042 | 8,700 |
| 2024/01/10 | 1,029 | 1,035 | 1,025 | 1,033 | 12,800 |
| 2024/01/09 | 1,027 | 1,038 | 1,025 | 1,038 | 10,200 |
| 2024/01/05 | 1,016 | 1,027 | 1,016 | 1,022 | 11,200 |
| 2024/01/04 | 999 | 1,021 | 994 | 1,013 | 18,400 |
| 2023/12/29 | 983 | 995 | 983 | 995 | 9,700 |
| 2023/12/28 | 991 | 994 | 984 | 985 | 10,500 |
| 2023/12/27 | 990 | 991 | 984 | 991 | 9,900 |
| 2023/12/26 | 988 | 990 | 983 | 987 | 11,600 |
| 2023/12/25 | 992 | 996 | 986 | 986 | 7,000 |
| 2023/12/22 | 980 | 987 | 977 | 986 | 12,200 |
| 2023/12/21 | 982 | 982 | 976 | 976 | 4,900 |
| 2023/12/20 | 973 | 985 | 972 | 980 | 17,800 |
| 2023/12/19 | 970 | 977 | 969 | 971 | 6,400 |
| 2023/12/18 | 975 | 975 | 966 | 970 | 6,100 |
| 2023/12/15 | 982 | 982 | 969 | 973 | 23,200 |
| 2023/12/14 | 975 | 977 | 954 | 959 | 23,300 |
| 2023/12/13 | 980 | 980 | 975 | 975 | 5,000 |
| 2023/12/12 | 986 | 986 | 972 | 975 | 16,600 |
| 2023/12/11 | 986 | 986 | 979 | 986 | 9,900 |
| 2023/12/08 | 976 | 981 | 974 | 976 | 9,800 |
| 2023/12/07 | 980 | 983 | 973 | 982 | 13,600 |
| 2023/12/06 | 975 | 982 | 975 | 980 | 12,600 |
| 2023/12/05 | 985 | 986 | 978 | 978 | 8,800 |
| 2023/12/04 | 974 | 988 | 974 | 988 | 22,500 |
| 2023/12/01 | 989 | 989 | 978 | 988 | 19,400 |
| 2023/11/30 | 983 | 986 | 981 | 983 | 11,800 |
| 2023/11/29 | 985 | 986 | 974 | 983 | 20,700 |
| 2023/11/28 | 995 | 995 | 979 | 986 | 14,600 |
| 2023/11/27 | 1,008 | 1,008 | 987 | 993 | 14,000 |
| 2023/11/24 | 1,004 | 1,008 | 995 | 997 | 18,600 |
| 2023/11/22 | 1,000 | 1,004 | 995 | 1,001 | 11,000 |
| 2023/11/21 | 996 | 1,000 | 989 | 994 | 13,100 |
| 2023/11/20 | 986 | 1,012 | 986 | 993 | 21,800 |
| 2023/11/17 | 978 | 985 | 978 | 984 | 13,000 |
| 2023/11/16 | 981 | 982 | 973 | 978 | 6,300 |
| 2023/11/15 | 977 | 979 | 973 | 973 | 10,700 |
| 2023/11/14 | 972 | 975 | 970 | 974 | 6,200 |
| 2023/11/13 | 970 | 972 | 966 | 969 | 10,200 |
| 2023/11/10 | 960 | 966 | 952 | 966 | 7,600 |
| 2023/11/09 | 960 | 967 | 949 | 962 | 33,900 |
| 2023/11/08 | 977 | 980 | 957 | 962 | 27,300 |
| 2023/11/07 | 977 | 981 | 968 | 968 | 10,700 |
| 2023/11/06 | 979 | 985 | 970 | 979 | 16,000 |
| 2023/11/02 | 984 | 985 | 965 | 966 | 14,800 |
| 2023/11/01 | 967 | 981 | 964 | 976 | 27,600 |
| 2023/10/31 | 958 | 970 | 948 | 967 | 47,700 |
| 2023/10/30 | 992 | 999 | 929 | 929 | 172,400 |
| 2023/10/27 | 987 | 1,008 | 987 | 1,008 | 22,400 |
| 2023/10/26 | 993 | 999 | 990 | 991 | 16,100 |
| 2023/10/25 | 999 | 1,005 | 995 | 995 | 26,400 |
| 2023/10/24 | 988 | 998 | 969 | 996 | 29,200 |
| 2023/10/23 | 997 | 997 | 989 | 992 | 11,800 |
| 2023/10/20 | 996 | 1,003 | 992 | 997 | 9,300 |
| 2023/10/19 | 1,002 | 1,002 | 996 | 996 | 7,700 |
| 2023/10/18 | 1,006 | 1,009 | 998 | 1,009 | 9,000 |
| 2023/10/17 | 1,006 | 1,009 | 992 | 1,001 | 17,500 |
| 2023/10/16 | 990 | 1,000 | 987 | 992 | 14,500 |
| 2023/10/13 | 1,006 | 1,007 | 993 | 995 | 16,700 |
| 2023/10/12 | 1,009 | 1,010 | 994 | 1,010 | 20,000 |
| 2023/10/11 | 1,019 | 1,019 | 997 | 1,000 | 23,700 |
| 2023/10/10 | 1,010 | 1,017 | 1,006 | 1,014 | 23,700 |
| 2023/10/06 | 1,010 | 1,016 | 1,000 | 1,011 | 26,000 |
| 2023/10/05 | 1,010 | 1,015 | 999 | 1,010 | 27,300 |
| 2023/10/04 | 1,000 | 1,002 | 988 | 995 | 33,200 |
| 2023/10/03 | 1,033 | 1,033 | 1,013 | 1,013 | 21,800 |
| 2023/10/02 | 1,046 | 1,052 | 1,037 | 1,037 | 23,700 |
| 2023/09/29 | 1,050 | 1,055 | 1,032 | 1,037 | 13,000 |
| 2023/09/28 | 1,050 | 1,069 | 1,050 | 1,053 | 24,400 |
| 2023/09/27 | 1,054 | 1,062 | 1,038 | 1,062 | 20,500 |
| 2023/09/26 | 1,055 | 1,060 | 1,049 | 1,055 | 26,900 |
| 2023/09/25 | 1,065 | 1,065 | 1,048 | 1,055 | 27,800 |
| 2023/09/22 | 1,060 | 1,061 | 1,053 | 1,057 | 12,300 |
| 2023/09/21 | 1,067 | 1,067 | 1,058 | 1,063 | 8,300 |
| 2023/09/20 | 1,080 | 1,080 | 1,058 | 1,058 | 14,300 |
| 2023/09/19 | 1,058 | 1,090 | 1,058 | 1,088 | 22,400 |
| 2023/09/15 | 1,044 | 1,058 | 1,039 | 1,052 | 25,600 |
| 2023/09/14 | 1,037 | 1,037 | 1,026 | 1,033 | 15,800 |
| 2023/09/13 | 1,045 | 1,050 | 1,035 | 1,035 | 7,300 |
| 2023/09/12 | 1,049 | 1,051 | 1,036 | 1,049 | 9,600 |
| 2023/09/11 | 1,059 | 1,061 | 1,040 | 1,047 | 14,800 |
| 2023/09/08 | 1,070 | 1,082 | 1,054 | 1,059 | 35,100 |
| 2023/09/07 | 1,060 | 1,072 | 1,060 | 1,072 | 11,500 |
| 2023/09/06 | 1,060 | 1,072 | 1,060 | 1,071 | 19,900 |
| 2023/09/05 | 1,069 | 1,073 | 1,046 | 1,052 | 30,800 |
| 2023/09/04 | 1,046 | 1,068 | 1,041 | 1,068 | 27,100 |
| 2023/09/01 | 1,033 | 1,041 | 1,031 | 1,041 | 10,200 |
| 2023/08/31 | 1,033 | 1,041 | 1,025 | 1,041 | 14,700 |
| 2023/08/30 | 1,046 | 1,049 | 1,031 | 1,031 | 15,800 |
| 2023/08/29 | 1,021 | 1,040 | 1,012 | 1,040 | 16,800 |
| 2023/08/28 | 1,021 | 1,029 | 1,016 | 1,017 | 20,700 |
| 2023/08/25 | 1,007 | 1,021 | 1,000 | 1,016 | 13,500 |
| 2023/08/24 | 990 | 1,013 | 990 | 1,005 | 16,600 |
| 2023/08/23 | 984 | 989 | 977 | 988 | 19,100 |
| 2023/08/22 | 984 | 992 | 970 | 980 | 30,600 |
| 2023/08/21 | 995 | 995 | 983 | 984 | 26,600 |
| 2023/08/18 | 991 | 999 | 988 | 994 | 18,500 |
| 2023/08/17 | 1,004 | 1,006 | 988 | 1,003 | 20,800 |
| 2023/08/16 | 1,005 | 1,012 | 1,002 | 1,004 | 12,200 |
| 2023/08/15 | 1,013 | 1,021 | 1,000 | 1,005 | 55,700 |
| 2023/08/14 | 1,021 | 1,022 | 1,000 | 1,008 | 29,600 |
| 2023/08/10 | 1,021 | 1,023 | 1,011 | 1,018 | 21,300 |
| 2023/08/09 | 1,032 | 1,035 | 1,012 | 1,023 | 18,900 |
| 2023/08/08 | 1,049 | 1,049 | 1,032 | 1,037 | 28,500 |
| 2023/08/07 | 1,064 | 1,064 | 990 | 1,042 | 79,400 |
| 2023/08/04 | 980 | 993 | 980 | 990 | 8,200 |
| 2023/08/03 | 1,000 | 1,000 | 980 | 980 | 21,500 |
| 2023/08/02 | 1,012 | 1,018 | 1,004 | 1,004 | 15,700 |
| 2023/08/01 | 1,020 | 1,020 | 1,011 | 1,015 | 11,300 |
| 2023/07/31 | 1,023 | 1,030 | 1,010 | 1,020 | 29,600 |
| 2023/07/28 | 1,054 | 1,054 | 1,009 | 1,023 | 67,600 |
| 2023/07/27 | 1,035 | 1,044 | 1,032 | 1,044 | 8,400 |
| 2023/07/26 | 1,050 | 1,050 | 1,037 | 1,041 | 10,300 |
| 2023/07/25 | 1,049 | 1,050 | 1,041 | 1,048 | 11,200 |
| 2023/07/24 | 1,015 | 1,045 | 1,012 | 1,041 | 17,100 |
| 2023/07/21 | 1,002 | 1,015 | 1,002 | 1,011 | 7,900 |
| 2023/07/20 | 1,010 | 1,016 | 1,003 | 1,005 | 5,700 |
| 2023/07/19 | 1,006 | 1,012 | 1,002 | 1,009 | 7,800 |
| 2023/07/18 | 1,017 | 1,018 | 1,003 | 1,006 | 30,200 |
| 2023/07/14 | 1,011 | 1,014 | 999 | 1,013 | 14,400 |
| 2023/07/13 | 1,016 | 1,017 | 1,001 | 1,005 | 16,400 |
| 2023/07/12 | 1,020 | 1,020 | 1,012 | 1,013 | 7,700 |
| 2023/07/11 | 1,009 | 1,024 | 1,009 | 1,017 | 7,500 |
| 2023/07/10 | 1,018 | 1,024 | 1,008 | 1,012 | 10,500 |
| 2023/07/07 | 1,002 | 1,029 | 990 | 1,018 | 13,400 |
| 2023/07/06 | 1,028 | 1,028 | 995 | 1,003 | 20,400 |
| 2023/07/05 | 1,030 | 1,042 | 1,022 | 1,025 | 11,400 |
| 2023/07/04 | 1,050 | 1,050 | 1,029 | 1,029 | 10,400 |
| 2023/07/03 | 1,028 | 1,057 | 1,028 | 1,046 | 31,000 |
| 2023/06/30 | 994 | 1,020 | 990 | 1,015 | 18,200 |
| 2023/06/29 | 989 | 1,000 | 984 | 987 | 17,300 |
| 2023/06/28 | 980 | 986 | 975 | 984 | 12,300 |