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 |
---|---|---|---|---|---|
2006/12/26 | 396 | 400 | 396 | 396 | 6,000 |
2006/12/25 | 400 | 400 | 395 | 396 | 4,000 |
2006/12/22 | 392 | 392 | 390 | 390 | 3,000 |
2006/12/20 | 400 | 400 | 400 | 400 | 1,000 |
2006/12/19 | 409 | 410 | 397 | 409 | 7,000 |
2006/12/18 | 410 | 410 | 410 | 410 | 1,000 |
2006/12/15 | 400 | 401 | 400 | 401 | 6,000 |
2006/12/08 | 380 | 390 | 380 | 390 | 4,000 |
2006/12/07 | 380 | 382 | 380 | 380 | 23,000 |
2006/12/06 | 381 | 382 | 380 | 380 | 12,000 |
2006/12/04 | 381 | 381 | 380 | 380 | 2,000 |
2006/11/29 | 380 | 380 | 380 | 380 | 2,000 |
2006/11/27 | 382 | 382 | 381 | 381 | 2,000 |
2006/11/24 | 381 | 381 | 381 | 381 | 1,000 |
2006/11/22 | 380 | 381 | 380 | 381 | 2,000 |
2006/11/21 | 389 | 390 | 389 | 390 | 3,000 |
2006/11/16 | 400 | 401 | 400 | 401 | 2,000 |
2006/11/15 | 391 | 392 | 391 | 392 | 7,000 |
2006/11/14 | 381 | 381 | 381 | 381 | 1,000 |
2006/11/13 | 388 | 388 | 386 | 386 | 2,000 |
2006/11/10 | 385 | 386 | 385 | 386 | 3,000 |
2006/11/09 | 386 | 387 | 386 | 387 | 2,000 |
2006/11/08 | 387 | 390 | 386 | 386 | 8,000 |
2006/11/07 | 394 | 395 | 394 | 394 | 4,000 |
2006/11/06 | 395 | 395 | 395 | 395 | 2,000 |
2006/11/02 | 395 | 395 | 395 | 395 | 1,000 |
2006/10/27 | 385 | 386 | 385 | 386 | 2,000 |
2006/10/26 | 404 | 405 | 404 | 405 | 2,000 |
2006/10/25 | 410 | 410 | 410 | 410 | 2,000 |
2006/10/20 | 410 | 410 | 410 | 410 | 2,000 |
2006/10/19 | 390 | 400 | 390 | 400 | 2,000 |
2006/10/18 | 370 | 370 | 370 | 370 | 1,000 |
2006/10/17 | 370 | 370 | 365 | 365 | 6,000 |
2006/10/16 | 379 | 380 | 368 | 370 | 10,000 |
2006/10/13 | 380 | 380 | 369 | 369 | 13,000 |
2006/10/12 | 396 | 396 | 380 | 380 | 5,000 |
2006/10/05 | 399 | 400 | 399 | 400 | 2,000 |
2006/10/04 | 400 | 400 | 400 | 400 | 1,000 |
2006/10/03 | 398 | 400 | 398 | 400 | 4,000 |
2006/10/02 | 398 | 398 | 398 | 398 | 1,000 |
2006/09/28 | 401 | 401 | 400 | 400 | 2,000 |
2006/09/22 | 408 | 409 | 399 | 399 | 7,000 |
2006/09/21 | 400 | 410 | 400 | 400 | 3,000 |
2006/09/20 | 409 | 410 | 409 | 410 | 3,000 |
2006/09/19 | 413 | 413 | 413 | 413 | 1,000 |
2006/09/15 | 415 | 416 | 415 | 416 | 14,000 |
2006/09/14 | 410 | 410 | 409 | 410 | 8,000 |
2006/09/12 | 417 | 417 | 415 | 417 | 3,000 |
2006/09/11 | 415 | 415 | 415 | 415 | 2,000 |
2006/08/25 | 424 | 425 | 421 | 421 | 9,000 |
2006/08/24 | 430 | 430 | 430 | 430 | 1,000 |
2006/08/23 | 421 | 422 | 421 | 422 | 2,000 |
2006/08/22 | 421 | 425 | 421 | 421 | 33,000 |
2006/08/21 | 425 | 426 | 410 | 410 | 11,000 |
2006/08/18 | 423 | 423 | 421 | 421 | 2,000 |
2006/08/17 | 416 | 416 | 415 | 416 | 5,000 |
2006/08/16 | 411 | 412 | 410 | 410 | 4,000 |
2006/08/15 | 419 | 420 | 419 | 419 | 7,000 |
2006/08/10 | 414 | 415 | 414 | 414 | 5,000 |
2006/08/09 | 414 | 415 | 414 | 415 | 4,000 |
2006/08/07 | 423 | 423 | 423 | 423 | 2,000 |
2006/08/04 | 425 | 425 | 425 | 425 | 1,000 |
2006/08/01 | 425 | 425 | 425 | 425 | 2,000 |
2006/07/31 | 425 | 425 | 425 | 425 | 1,000 |
2006/07/28 | 425 | 425 | 425 | 425 | 2,000 |
2006/07/27 | 425 | 425 | 423 | 425 | 4,000 |
2006/07/26 | 424 | 425 | 424 | 425 | 11,000 |
2006/07/24 | 415 | 416 | 413 | 415 | 6,000 |
2006/07/19 | 422 | 422 | 422 | 422 | 12,000 |
2006/07/18 | 431 | 432 | 425 | 425 | 31,000 |
2006/07/14 | 422 | 422 | 420 | 420 | 19,000 |
2006/07/13 | 440 | 440 | 440 | 440 | 1,000 |
2006/07/12 | 450 | 450 | 450 | 450 | 5,000 |
2006/07/11 | 450 | 451 | 450 | 450 | 10,000 |
2006/07/10 | 450 | 451 | 450 | 451 | 4,000 |
2006/07/07 | 448 | 450 | 448 | 450 | 2,000 |
2006/07/03 | 457 | 457 | 455 | 455 | 2,000 |
2006/06/26 | 455 | 455 | 455 | 455 | 3,000 |
2006/06/23 | 455 | 455 | 455 | 455 | 1,000 |
2006/06/19 | 454 | 455 | 454 | 455 | 2,000 |
2006/06/16 | 455 | 455 | 455 | 455 | 2,000 |
2006/06/15 | 441 | 450 | 441 | 442 | 4,000 |
2006/06/14 | 430 | 430 | 430 | 430 | 1,000 |
2006/06/13 | 420 | 420 | 419 | 419 | 5,000 |
2006/06/12 | 431 | 435 | 420 | 435 | 8,000 |
2006/06/09 | 440 | 440 | 440 | 440 | 2,000 |
2006/06/08 | 449 | 451 | 449 | 449 | 6,000 |
2006/06/07 | 459 | 460 | 459 | 459 | 11,000 |
2006/05/30 | 510 | 510 | 510 | 510 | 1,000 |
2006/05/29 | 530 | 530 | 530 | 530 | 1,000 |
2006/05/26 | 550 | 550 | 549 | 549 | 4,000 |
2006/05/25 | 550 | 550 | 550 | 550 | 36,000 |
2006/05/24 | 550 | 550 | 550 | 550 | 37,000 |
2006/05/23 | 545 | 550 | 545 | 550 | 18,000 |
2006/05/22 | 549 | 550 | 549 | 550 | 30,000 |
2006/05/19 | 549 | 550 | 545 | 545 | 75,000 |
2006/05/18 | 550 | 550 | 550 | 550 | 6,000 |
2006/05/17 | 549 | 550 | 549 | 550 | 40,000 |
2006/05/16 | 550 | 550 | 549 | 549 | 16,000 |
2006/05/15 | 564 | 566 | 550 | 550 | 14,000 |
2006/05/12 | 550 | 557 | 549 | 550 | 16,000 |
2006/05/11 | 550 | 550 | 550 | 550 | 2,000 |
2006/05/10 | 550 | 550 | 550 | 550 | 2,000 |
2006/05/09 | 550 | 550 | 549 | 550 | 9,000 |
2006/05/08 | 550 | 550 | 549 | 550 | 19,000 |
2006/05/02 | 550 | 550 | 550 | 550 | 2,000 |
2006/05/01 | 545 | 550 | 545 | 550 | 12,000 |
2006/04/28 | 550 | 550 | 550 | 550 | 3,000 |
2006/04/27 | 550 | 550 | 550 | 550 | 3,000 |
2006/04/26 | 556 | 556 | 555 | 555 | 3,000 |
2006/04/25 | 550 | 555 | 550 | 555 | 4,000 |
2006/04/24 | 550 | 551 | 550 | 550 | 8,000 |
2006/04/21 | 555 | 555 | 555 | 555 | 1,000 |
2006/04/20 | 550 | 565 | 550 | 565 | 15,000 |
2006/04/19 | 550 | 550 | 550 | 550 | 1,000 |
2006/04/18 | 561 | 561 | 560 | 560 | 2,000 |
2006/04/17 | 564 | 566 | 564 | 564 | 6,000 |
2006/04/14 | 550 | 550 | 548 | 550 | 6,000 |
2006/04/13 | 551 | 552 | 543 | 543 | 7,000 |
2006/04/12 | 550 | 550 | 550 | 550 | 4,000 |
2006/04/11 | 551 | 551 | 550 | 550 | 20,000 |
2006/04/10 | 550 | 551 | 550 | 551 | 4,000 |
2006/04/07 | 555 | 557 | 548 | 551 | 8,000 |
2006/04/05 | 548 | 554 | 548 | 550 | 10,000 |
2006/04/04 | 560 | 560 | 525 | 550 | 8,000 |
2006/04/03 | 525 | 550 | 525 | 550 | 15,000 |
2006/03/31 | 530 | 530 | 530 | 530 | 2,000 |
2006/03/30 | 532 | 532 | 530 | 530 | 5,000 |
2006/03/29 | 529 | 530 | 529 | 530 | 4,000 |
2006/03/27 | 540 | 540 | 530 | 540 | 7,000 |
2006/03/24 | 539 | 542 | 539 | 540 | 15,000 |
2006/03/22 | 539 | 540 | 539 | 540 | 4,000 |
2006/03/20 | 540 | 540 | 540 | 540 | 3,000 |
2006/03/17 | 530 | 530 | 529 | 530 | 5,000 |
2006/03/16 | 530 | 530 | 529 | 530 | 7,000 |
2006/03/15 | 546 | 547 | 546 | 547 | 7,000 |
2006/03/14 | 530 | 532 | 530 | 532 | 4,000 |
2006/03/13 | 529 | 529 | 529 | 529 | 1,000 |
2006/03/10 | 529 | 531 | 529 | 530 | 8,000 |
2006/03/09 | 530 | 530 | 530 | 530 | 1,000 |
2006/03/08 | 529 | 530 | 529 | 530 | 38,000 |
2006/03/07 | 531 | 531 | 515 | 530 | 57,000 |
2006/03/06 | 530 | 531 | 529 | 530 | 34,000 |
2006/03/03 | 529 | 530 | 529 | 529 | 18,000 |
2006/03/02 | 530 | 530 | 528 | 530 | 42,000 |
2006/03/01 | 530 | 540 | 528 | 530 | 31,000 |
2006/02/28 | 505 | 509 | 499 | 509 | 11,000 |
2006/02/27 | 500 | 500 | 494 | 500 | 11,000 |
2006/02/24 | 490 | 495 | 479 | 495 | 11,000 |
2006/02/23 | 490 | 491 | 490 | 490 | 8,000 |
2006/02/22 | 495 | 500 | 490 | 490 | 12,000 |
2006/02/21 | 492 | 492 | 490 | 490 | 7,000 |
2006/02/20 | 490 | 490 | 490 | 490 | 1,000 |
2006/02/17 | 520 | 520 | 514 | 515 | 4,000 |
2006/02/16 | 529 | 529 | 518 | 520 | 4,000 |
2006/02/15 | 560 | 566 | 530 | 531 | 10,000 |
2006/02/14 | 568 | 570 | 550 | 550 | 5,000 |
2006/02/13 | 590 | 591 | 590 | 590 | 3,000 |
2006/02/10 | 619 | 620 | 619 | 619 | 3,000 |
2006/02/06 | 630 | 631 | 629 | 630 | 6,000 |
2006/02/03 | 623 | 625 | 623 | 625 | 6,000 |
2006/02/02 | 647 | 647 | 618 | 620 | 4,000 |
2006/01/30 | 640 | 640 | 638 | 640 | 4,000 |
2006/01/26 | 635 | 640 | 635 | 640 | 2,000 |
2006/01/25 | 630 | 630 | 630 | 630 | 2,000 |
2006/01/24 | 589 | 591 | 588 | 591 | 6,000 |
2006/01/23 | 600 | 600 | 579 | 580 | 4,000 |
2006/01/19 | 612 | 615 | 610 | 615 | 5,000 |
2006/01/18 | 649 | 650 | 575 | 610 | 28,000 |
2006/01/17 | 655 | 660 | 640 | 653 | 10,000 |
2006/01/16 | 674 | 690 | 672 | 680 | 19,000 |
2006/01/13 | 650 | 655 | 649 | 655 | 41,000 |
2006/01/12 | 562 | 670 | 560 | 645 | 62,000 |
2006/01/11 | 551 | 555 | 550 | 550 | 18,000 |
2006/01/10 | 551 | 551 | 548 | 550 | 8,000 |
2006/01/06 | 542 | 550 | 540 | 550 | 8,000 |
2006/01/05 | 529 | 531 | 529 | 530 | 7,000 |
2006/01/04 | 534 | 535 | 534 | 535 | 2,000 |