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 |
---|---|---|---|---|---|
2004/12/30 | 380 | 380 | 380 | 380 | 1,000 |
2004/12/29 | 388 | 390 | 388 | 390 | 2,000 |
2004/12/28 | 380 | 380 | 380 | 380 | 1,000 |
2004/12/27 | 410 | 412 | 410 | 410 | 12,000 |
2004/12/24 | 410 | 412 | 410 | 412 | 3,000 |
2004/12/20 | 390 | 402 | 390 | 402 | 10,000 |
2004/12/17 | 390 | 390 | 383 | 383 | 6,000 |
2004/12/15 | 386 | 386 | 386 | 386 | 10,000 |
2004/12/14 | 373 | 375 | 373 | 375 | 2,000 |
2004/12/13 | 373 | 375 | 373 | 375 | 4,000 |
2004/12/10 | 362 | 395 | 362 | 385 | 5,000 |
2004/12/08 | 360 | 362 | 360 | 362 | 3,000 |
2004/12/07 | 360 | 360 | 360 | 360 | 2,000 |
2004/12/06 | 360 | 360 | 358 | 360 | 3,000 |
2004/12/02 | 365 | 365 | 365 | 365 | 2,000 |
2004/12/01 | 370 | 370 | 370 | 370 | 1,000 |
2004/11/29 | 370 | 370 | 370 | 370 | 1,000 |
2004/11/22 | 375 | 375 | 359 | 360 | 7,000 |
2004/11/19 | 385 | 385 | 385 | 385 | 1,000 |
2004/11/18 | 415 | 415 | 405 | 410 | 5,000 |
2004/11/17 | 435 | 435 | 425 | 426 | 7,000 |
2004/11/16 | 404 | 415 | 404 | 415 | 8,000 |
2004/11/15 | 385 | 395 | 385 | 395 | 2,000 |
2004/11/12 | 375 | 375 | 375 | 375 | 1,000 |
2004/11/09 | 371 | 376 | 371 | 376 | 2,000 |
2004/11/05 | 379 | 379 | 379 | 379 | 1,000 |
2004/10/29 | 380 | 380 | 380 | 380 | 1,000 |
2004/10/27 | 385 | 386 | 385 | 385 | 3,000 |
2004/10/26 | 385 | 385 | 379 | 379 | 2,000 |
2004/10/25 | 390 | 391 | 390 | 390 | 4,000 |
2004/10/22 | 391 | 391 | 391 | 391 | 4,000 |
2004/10/20 | 402 | 402 | 400 | 400 | 4,000 |
2004/10/19 | 400 | 400 | 400 | 400 | 1,000 |
2004/10/15 | 410 | 420 | 400 | 400 | 11,000 |
2004/10/13 | 410 | 410 | 410 | 410 | 1,000 |
2004/10/12 | 410 | 410 | 410 | 410 | 1,000 |
2004/10/05 | 410 | 410 | 410 | 410 | 2,000 |
2004/10/01 | 410 | 410 | 410 | 410 | 2,000 |
2004/09/30 | 396 | 396 | 396 | 396 | 1,000 |
2004/09/29 | 396 | 397 | 396 | 396 | 5,000 |
2004/09/28 | 395 | 395 | 374 | 385 | 14,000 |
2004/09/27 | 419 | 419 | 416 | 416 | 3,000 |
2004/09/24 | 444 | 444 | 424 | 424 | 2,000 |
2004/09/22 | 444 | 444 | 444 | 444 | 1,000 |
2004/09/21 | 460 | 470 | 455 | 470 | 3,000 |
2004/09/16 | 477 | 479 | 475 | 479 | 4,000 |
2004/09/15 | 456 | 466 | 456 | 466 | 5,000 |
2004/09/10 | 455 | 455 | 455 | 455 | 2,000 |
2004/09/09 | 460 | 460 | 460 | 460 | 1,000 |
2004/09/06 | 470 | 470 | 460 | 460 | 7,000 |
2004/09/03 | 470 | 470 | 470 | 470 | 2,000 |
2004/09/01 | 466 | 467 | 466 | 467 | 2,000 |
2004/08/27 | 485 | 485 | 470 | 470 | 2,000 |
2004/08/25 | 475 | 475 | 475 | 475 | 1,000 |
2004/08/20 | 482 | 482 | 482 | 482 | 1,000 |
2004/08/16 | 500 | 512 | 500 | 500 | 8,000 |
2004/08/11 | 491 | 495 | 490 | 495 | 10,000 |
2004/08/06 | 490 | 490 | 490 | 490 | 3,000 |
2004/08/04 | 501 | 501 | 500 | 500 | 5,000 |
2004/08/03 | 500 | 500 | 500 | 500 | 2,000 |
2004/08/02 | 505 | 505 | 500 | 505 | 6,000 |
2004/07/30 | 500 | 500 | 500 | 500 | 2,000 |
2004/07/29 | 525 | 525 | 505 | 505 | 4,000 |
2004/07/27 | 518 | 520 | 506 | 510 | 11,000 |
2004/07/26 | 520 | 520 | 510 | 518 | 4,000 |
2004/07/23 | 545 | 545 | 515 | 516 | 6,000 |
2004/07/22 | 549 | 549 | 540 | 545 | 5,000 |
2004/07/21 | 551 | 551 | 530 | 550 | 9,000 |
2004/07/20 | 550 | 555 | 544 | 544 | 6,000 |
2004/07/16 | 575 | 575 | 575 | 575 | 1,000 |
2004/07/15 | 575 | 580 | 575 | 580 | 32,000 |
2004/07/14 | 570 | 570 | 560 | 560 | 3,000 |
2004/07/13 | 530 | 575 | 530 | 575 | 7,000 |
2004/07/09 | 530 | 530 | 529 | 529 | 4,000 |
2004/07/08 | 556 | 556 | 556 | 556 | 1,000 |
2004/07/07 | 541 | 541 | 541 | 541 | 1,000 |
2004/07/06 | 530 | 545 | 530 | 545 | 13,000 |
2004/07/05 | 529 | 539 | 529 | 535 | 8,000 |
2004/07/02 | 528 | 530 | 528 | 530 | 26,000 |
2004/07/01 | 528 | 528 | 520 | 528 | 8,000 |
2004/06/30 | 499 | 520 | 495 | 510 | 8,000 |
2004/06/29 | 490 | 490 | 490 | 490 | 2,000 |
2004/06/28 | 489 | 490 | 487 | 490 | 16,000 |
2004/06/25 | 489 | 490 | 486 | 490 | 8,000 |
2004/06/24 | 470 | 500 | 470 | 490 | 9,000 |
2004/06/23 | 457 | 475 | 457 | 460 | 12,000 |
2004/06/22 | 451 | 457 | 446 | 450 | 14,000 |
2004/06/21 | 429 | 455 | 429 | 450 | 17,000 |
2004/06/18 | 420 | 425 | 420 | 425 | 7,000 |
2004/06/17 | 415 | 420 | 410 | 420 | 21,000 |
2004/06/16 | 380 | 415 | 380 | 405 | 26,000 |
2004/06/15 | 387 | 390 | 387 | 390 | 6,000 |
2004/06/11 | 375 | 380 | 375 | 375 | 6,000 |
2004/06/08 | 375 | 375 | 375 | 375 | 2,000 |
2004/06/07 | 385 | 385 | 375 | 375 | 3,000 |
2004/05/27 | 380 | 380 | 380 | 380 | 1,000 |
2004/05/26 | 380 | 385 | 380 | 385 | 3,000 |
2004/05/24 | 380 | 381 | 380 | 380 | 7,000 |
2004/05/21 | 385 | 385 | 380 | 380 | 4,000 |
2004/05/19 | 370 | 380 | 370 | 380 | 2,000 |
2004/05/17 | 387 | 415 | 365 | 365 | 10,000 |
2004/05/14 | 370 | 386 | 370 | 386 | 5,000 |
2004/05/13 | 360 | 361 | 360 | 361 | 2,000 |
2004/05/11 | 361 | 361 | 357 | 357 | 2,000 |
2004/05/06 | 375 | 375 | 375 | 375 | 1,000 |
2004/04/30 | 386 | 386 | 383 | 383 | 2,000 |
2004/04/28 | 385 | 390 | 385 | 390 | 7,000 |
2004/04/27 | 385 | 386 | 385 | 386 | 4,000 |
2004/04/26 | 382 | 382 | 376 | 382 | 4,000 |
2004/04/21 | 380 | 384 | 380 | 380 | 5,000 |
2004/04/20 | 360 | 361 | 360 | 361 | 3,000 |
2004/04/19 | 411 | 415 | 390 | 390 | 22,000 |
2004/04/16 | 409 | 412 | 406 | 410 | 7,000 |
2004/04/15 | 391 | 400 | 391 | 400 | 5,000 |
2004/04/12 | 385 | 385 | 385 | 385 | 1,000 |
2004/04/09 | 385 | 385 | 385 | 385 | 3,000 |
2004/04/08 | 380 | 381 | 380 | 380 | 14,000 |
2004/04/07 | 380 | 380 | 380 | 380 | 1,000 |
2004/04/06 | 379 | 385 | 379 | 380 | 15,000 |
2004/04/05 | 378 | 379 | 378 | 379 | 2,000 |
2004/03/30 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/26 | 381 | 382 | 381 | 382 | 2,000 |
2004/03/25 | 375 | 385 | 375 | 385 | 11,000 |
2004/03/24 | 360 | 375 | 360 | 375 | 12,000 |
2004/03/23 | 365 | 371 | 365 | 371 | 6,000 |
2004/03/22 | 371 | 371 | 371 | 371 | 1,000 |
2004/03/18 | 372 | 375 | 360 | 360 | 12,000 |
2004/03/17 | 360 | 365 | 360 | 365 | 4,000 |
2004/03/16 | 353 | 355 | 352 | 355 | 8,000 |
2004/03/15 | 342 | 342 | 342 | 342 | 3,000 |
2004/03/11 | 339 | 340 | 339 | 339 | 4,000 |
2004/03/09 | 340 | 340 | 340 | 340 | 1,000 |
2004/03/05 | 340 | 340 | 340 | 340 | 2,000 |
2004/03/04 | 341 | 341 | 340 | 340 | 2,000 |
2004/03/02 | 340 | 340 | 340 | 340 | 2,000 |
2004/03/01 | 331 | 340 | 331 | 340 | 3,000 |
2004/02/26 | 325 | 325 | 325 | 325 | 1,000 |
2004/02/25 | 325 | 325 | 325 | 325 | 1,000 |
2004/02/24 | 335 | 340 | 335 | 340 | 2,000 |
2004/02/23 | 335 | 341 | 335 | 340 | 5,000 |
2004/02/19 | 335 | 340 | 335 | 340 | 2,000 |
2004/02/18 | 340 | 345 | 340 | 344 | 4,000 |
2004/02/17 | 330 | 344 | 330 | 344 | 4,000 |
2004/02/16 | 325 | 334 | 324 | 334 | 4,000 |
2004/02/12 | 320 | 320 | 313 | 313 | 2,000 |
2004/02/09 | 305 | 305 | 304 | 304 | 2,000 |
2004/02/06 | 290 | 300 | 290 | 300 | 2,000 |
2004/02/05 | 300 | 300 | 300 | 300 | 2,000 |
2004/02/04 | 300 | 300 | 300 | 300 | 1,000 |
2004/02/03 | 305 | 305 | 305 | 305 | 1,000 |
2004/02/02 | 310 | 311 | 310 | 311 | 2,000 |
2004/01/27 | 310 | 310 | 310 | 310 | 2,000 |
2004/01/26 | 305 | 305 | 305 | 305 | 1,000 |
2004/01/22 | 295 | 300 | 295 | 300 | 2,000 |
2004/01/16 | 300 | 305 | 300 | 300 | 3,000 |
2004/01/15 | 310 | 319 | 310 | 319 | 12,000 |
2004/01/13 | 300 | 320 | 300 | 310 | 4,000 |
2004/01/08 | 310 | 310 | 310 | 310 | 1,000 |