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 |
|---|---|---|---|---|---|
| 2005/12/30 | 550 | 550 | 537 | 545 | 4,000 |
| 2005/12/29 | 545 | 550 | 521 | 550 | 30,000 |
| 2005/12/28 | 522 | 535 | 521 | 535 | 11,000 |
| 2005/12/27 | 522 | 528 | 522 | 525 | 6,000 |
| 2005/12/26 | 540 | 540 | 522 | 522 | 14,000 |
| 2005/12/22 | 522 | 533 | 522 | 522 | 14,000 |
| 2005/12/21 | 511 | 522 | 511 | 522 | 9,000 |
| 2005/12/20 | 511 | 511 | 510 | 511 | 10,000 |
| 2005/12/19 | 511 | 511 | 511 | 511 | 4,000 |
| 2005/12/16 | 510 | 511 | 510 | 511 | 5,000 |
| 2005/12/15 | 519 | 520 | 503 | 506 | 7,000 |
| 2005/12/14 | 522 | 522 | 505 | 506 | 15,000 |
| 2005/12/13 | 500 | 521 | 500 | 521 | 24,000 |
| 2005/12/12 | 499 | 500 | 497 | 500 | 24,000 |
| 2005/12/08 | 488 | 488 | 487 | 488 | 16,000 |
| 2005/12/06 | 491 | 495 | 490 | 495 | 6,000 |
| 2005/12/05 | 486 | 494 | 485 | 494 | 84,000 |
| 2005/12/02 | 485 | 494 | 485 | 486 | 64,000 |
| 2005/12/01 | 470 | 490 | 464 | 490 | 29,000 |
| 2005/11/30 | 462 | 480 | 460 | 480 | 21,000 |
| 2005/11/29 | 459 | 464 | 459 | 460 | 10,000 |
| 2005/11/28 | 460 | 460 | 450 | 460 | 34,000 |
| 2005/11/25 | 465 | 466 | 460 | 460 | 23,000 |
| 2005/11/24 | 465 | 465 | 465 | 465 | 3,000 |
| 2005/11/22 | 470 | 470 | 470 | 470 | 4,000 |
| 2005/11/21 | 470 | 477 | 469 | 475 | 10,000 |
| 2005/11/18 | 472 | 472 | 470 | 470 | 4,000 |
| 2005/11/17 | 475 | 475 | 471 | 472 | 4,000 |
| 2005/11/16 | 482 | 490 | 482 | 485 | 6,000 |
| 2005/11/15 | 499 | 500 | 485 | 487 | 22,000 |
| 2005/11/14 | 480 | 485 | 480 | 485 | 7,000 |
| 2005/11/11 | 470 | 471 | 470 | 470 | 4,000 |
| 2005/11/10 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/11/09 | 454 | 460 | 451 | 460 | 4,000 |
| 2005/11/08 | 453 | 454 | 453 | 454 | 2,000 |
| 2005/11/07 | 459 | 460 | 454 | 456 | 8,000 |
| 2005/11/02 | 456 | 460 | 456 | 460 | 5,000 |
| 2005/11/01 | 469 | 471 | 469 | 470 | 6,000 |
| 2005/10/31 | 470 | 475 | 470 | 475 | 2,000 |
| 2005/10/28 | 487 | 487 | 485 | 485 | 2,000 |
| 2005/10/24 | 481 | 490 | 474 | 490 | 18,000 |
| 2005/10/21 | 480 | 487 | 480 | 480 | 14,000 |
| 2005/10/20 | 480 | 491 | 480 | 486 | 10,000 |
| 2005/10/19 | 494 | 497 | 490 | 490 | 38,000 |
| 2005/10/18 | 486 | 495 | 486 | 494 | 18,000 |
| 2005/10/17 | 490 | 501 | 490 | 490 | 44,000 |
| 2005/10/14 | 495 | 499 | 485 | 485 | 16,000 |
| 2005/10/13 | 462 | 485 | 460 | 485 | 47,000 |
| 2005/10/12 | 461 | 471 | 460 | 460 | 16,000 |
| 2005/10/11 | 444 | 477 | 444 | 460 | 28,000 |
| 2005/10/06 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/10/04 | 437 | 437 | 437 | 437 | 3,000 |
| 2005/10/03 | 437 | 437 | 437 | 437 | 4,000 |
| 2005/09/30 | 435 | 437 | 435 | 437 | 3,000 |
| 2005/09/29 | 440 | 443 | 436 | 440 | 16,000 |
| 2005/09/28 | 428 | 440 | 428 | 440 | 4,000 |
| 2005/09/26 | 425 | 430 | 425 | 430 | 2,000 |
| 2005/09/21 | 425 | 425 | 420 | 420 | 13,000 |
| 2005/09/20 | 447 | 447 | 416 | 416 | 3,000 |
| 2005/09/15 | 441 | 445 | 441 | 445 | 9,000 |
| 2005/09/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/09/13 | 442 | 442 | 440 | 440 | 2,000 |
| 2005/09/12 | 410 | 411 | 410 | 411 | 3,000 |
| 2005/09/09 | 409 | 410 | 408 | 410 | 7,000 |
| 2005/09/08 | 419 | 420 | 410 | 420 | 18,000 |
| 2005/09/07 | 448 | 449 | 420 | 420 | 17,000 |
| 2005/09/06 | 445 | 446 | 439 | 440 | 5,000 |
| 2005/08/31 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/08/17 | 450 | 450 | 449 | 449 | 2,000 |
| 2005/08/16 | 450 | 453 | 450 | 450 | 7,000 |
| 2005/08/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/08/10 | 429 | 430 | 429 | 430 | 2,000 |
| 2005/08/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/08/04 | 419 | 420 | 419 | 420 | 2,000 |
| 2005/08/03 | 430 | 430 | 425 | 425 | 4,000 |
| 2005/08/02 | 431 | 433 | 431 | 433 | 2,000 |
| 2005/08/01 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/07/29 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/07/27 | 440 | 440 | 430 | 430 | 2,000 |
| 2005/07/26 | 418 | 420 | 418 | 420 | 2,000 |
| 2005/07/25 | 435 | 450 | 435 | 448 | 8,000 |
| 2005/07/22 | 450 | 450 | 435 | 450 | 4,000 |
| 2005/07/21 | 451 | 451 | 450 | 450 | 2,000 |
| 2005/07/20 | 462 | 463 | 462 | 462 | 28,000 |
| 2005/07/19 | 448 | 450 | 447 | 450 | 10,000 |
| 2005/07/15 | 432 | 435 | 430 | 435 | 11,000 |
| 2005/07/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/07/12 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/07/11 | 420 | 420 | 420 | 420 | 7,000 |
| 2005/07/07 | 425 | 425 | 410 | 410 | 5,000 |
| 2005/07/01 | 418 | 418 | 418 | 418 | 2,000 |
| 2005/06/29 | 420 | 420 | 418 | 418 | 5,000 |
| 2005/06/27 | 420 | 420 | 418 | 418 | 8,000 |
| 2005/06/24 | 417 | 420 | 417 | 420 | 4,000 |
| 2005/06/23 | 416 | 417 | 416 | 417 | 5,000 |
| 2005/06/22 | 414 | 415 | 413 | 414 | 10,000 |
| 2005/06/21 | 412 | 413 | 412 | 413 | 2,000 |
| 2005/06/20 | 419 | 419 | 414 | 415 | 9,000 |
| 2005/06/17 | 400 | 410 | 399 | 410 | 7,000 |
| 2005/06/16 | 391 | 391 | 391 | 391 | 1,000 |
| 2005/06/15 | 390 | 391 | 390 | 391 | 11,000 |
| 2005/06/14 | 380 | 380 | 380 | 380 | 4,000 |
| 2005/06/13 | 380 | 381 | 379 | 380 | 18,000 |
| 2005/06/10 | 370 | 380 | 360 | 380 | 96,000 |
| 2005/06/09 | 399 | 399 | 375 | 375 | 11,000 |
| 2005/06/02 | 410 | 410 | 407 | 407 | 9,000 |
| 2005/06/01 | 420 | 420 | 410 | 410 | 2,000 |
| 2005/05/31 | 408 | 410 | 408 | 410 | 3,000 |
| 2005/05/27 | 407 | 407 | 405 | 405 | 2,000 |
| 2005/05/26 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/05/25 | 417 | 417 | 416 | 417 | 4,000 |
| 2005/05/24 | 417 | 417 | 417 | 417 | 2,000 |
| 2005/05/23 | 439 | 440 | 425 | 430 | 22,000 |
| 2005/05/20 | 439 | 440 | 439 | 440 | 2,000 |
| 2005/05/19 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/05/18 | 455 | 455 | 445 | 455 | 6,000 |
| 2005/05/17 | 462 | 462 | 458 | 458 | 5,000 |
| 2005/05/16 | 439 | 445 | 437 | 445 | 9,000 |
| 2005/05/13 | 450 | 451 | 425 | 425 | 21,000 |
| 2005/05/12 | 458 | 460 | 450 | 455 | 7,000 |
| 2005/05/11 | 450 | 465 | 450 | 465 | 5,000 |
| 2005/05/10 | 440 | 440 | 439 | 439 | 2,000 |
| 2005/05/09 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/04/28 | 401 | 405 | 401 | 405 | 2,000 |
| 2005/04/27 | 400 | 401 | 400 | 400 | 4,000 |
| 2005/04/22 | 399 | 400 | 399 | 400 | 4,000 |
| 2005/04/21 | 393 | 399 | 393 | 399 | 2,000 |
| 2005/04/20 | 405 | 405 | 392 | 393 | 20,000 |
| 2005/04/19 | 401 | 401 | 400 | 400 | 2,000 |
| 2005/04/18 | 405 | 405 | 400 | 400 | 7,000 |
| 2005/04/15 | 436 | 437 | 405 | 405 | 24,000 |
| 2005/04/14 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/04/13 | 431 | 431 | 423 | 423 | 5,000 |
| 2005/04/11 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/04/08 | 439 | 439 | 425 | 425 | 3,000 |
| 2005/04/06 | 445 | 446 | 445 | 446 | 6,000 |
| 2005/04/05 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/04/04 | 450 | 450 | 445 | 446 | 4,000 |
| 2005/04/01 | 440 | 445 | 440 | 445 | 4,000 |
| 2005/03/31 | 440 | 440 | 439 | 440 | 3,000 |
| 2005/03/30 | 439 | 439 | 439 | 439 | 1,000 |
| 2005/03/29 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/03/28 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/03/25 | 474 | 475 | 474 | 475 | 6,000 |
| 2005/03/24 | 474 | 477 | 474 | 475 | 8,000 |
| 2005/03/23 | 474 | 475 | 474 | 475 | 2,000 |
| 2005/03/18 | 470 | 472 | 465 | 470 | 9,000 |
| 2005/03/17 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/03/16 | 470 | 472 | 470 | 470 | 19,000 |
| 2005/03/15 | 469 | 478 | 469 | 470 | 5,000 |
| 2005/03/14 | 460 | 465 | 460 | 465 | 4,000 |
| 2005/03/11 | 455 | 455 | 455 | 455 | 5,000 |
| 2005/03/10 | 455 | 455 | 455 | 455 | 6,000 |
| 2005/03/09 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/03/08 | 450 | 450 | 450 | 450 | 4,000 |
| 2005/03/07 | 455 | 455 | 449 | 450 | 65,000 |
| 2005/03/04 | 451 | 455 | 449 | 455 | 19,000 |
| 2005/03/03 | 455 | 455 | 455 | 455 | 2,000 |
| 2005/03/02 | 455 | 455 | 440 | 451 | 14,000 |
| 2005/03/01 | 458 | 458 | 455 | 455 | 5,000 |
| 2005/02/28 | 451 | 460 | 451 | 460 | 6,000 |
| 2005/02/22 | 441 | 441 | 441 | 441 | 4,000 |
| 2005/02/21 | 460 | 462 | 460 | 460 | 5,000 |
| 2005/02/18 | 450 | 455 | 450 | 455 | 2,000 |
| 2005/02/17 | 443 | 443 | 443 | 443 | 1,000 |
| 2005/02/16 | 470 | 477 | 470 | 475 | 7,000 |
| 2005/02/15 | 460 | 460 | 459 | 460 | 6,000 |
| 2005/02/14 | 430 | 447 | 430 | 446 | 6,000 |
| 2005/02/10 | 413 | 420 | 413 | 420 | 3,000 |
| 2005/02/09 | 414 | 414 | 412 | 412 | 4,000 |
| 2005/02/08 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/02/07 | 406 | 406 | 406 | 406 | 1,000 |
| 2005/02/04 | 406 | 410 | 406 | 410 | 3,000 |
| 2005/02/03 | 410 | 415 | 405 | 415 | 11,000 |
| 2005/02/02 | 408 | 410 | 405 | 406 | 5,000 |
| 2005/02/01 | 415 | 416 | 415 | 416 | 9,000 |
| 2005/01/27 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/01/21 | 421 | 422 | 421 | 422 | 2,000 |
| 2005/01/20 | 422 | 422 | 422 | 422 | 1,000 |
| 2005/01/18 | 432 | 434 | 423 | 425 | 4,000 |
| 2005/01/17 | 415 | 422 | 415 | 422 | 6,000 |
| 2005/01/14 | 415 | 415 | 410 | 410 | 2,000 |
| 2005/01/13 | 398 | 405 | 398 | 405 | 4,000 |
| 2005/01/12 | 400 | 400 | 395 | 396 | 4,000 |
| 2005/01/11 | 392 | 392 | 392 | 392 | 1,000 |