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 |
---|---|---|---|---|---|
2012/12/28 | 495 | 495 | 495 | 495 | 3,000 |
2012/12/25 | 490 | 500 | 490 | 500 | 12,000 |
2012/12/21 | 490 | 490 | 490 | 490 | 1,000 |
2012/12/19 | 500 | 500 | 500 | 500 | 23,000 |
2012/12/17 | 474 | 500 | 474 | 480 | 13,000 |
2012/12/14 | 478 | 500 | 478 | 500 | 18,000 |
2012/12/13 | 470 | 470 | 470 | 470 | 2,000 |
2012/12/12 | 470 | 470 | 462 | 470 | 3,000 |
2012/11/22 | 470 | 470 | 470 | 470 | 2,000 |
2012/11/19 | 470 | 475 | 470 | 470 | 6,000 |
2012/11/15 | 470 | 470 | 470 | 470 | 3,000 |
2012/11/14 | 470 | 470 | 470 | 470 | 2,000 |
2012/11/13 | 440 | 470 | 440 | 470 | 2,000 |
2012/11/02 | 480 | 480 | 480 | 480 | 1,000 |
2012/11/01 | 485 | 485 | 485 | 485 | 3,000 |
2012/10/26 | 489 | 511 | 489 | 511 | 3,000 |
2012/10/25 | 486 | 489 | 486 | 489 | 2,000 |
2012/10/24 | 483 | 490 | 483 | 485 | 4,000 |
2012/10/15 | 475 | 475 | 475 | 475 | 3,000 |
2012/10/12 | 480 | 480 | 480 | 480 | 1,000 |
2012/10/10 | 475 | 476 | 475 | 476 | 5,000 |
2012/10/09 | 480 | 480 | 480 | 480 | 2,000 |
2012/10/03 | 480 | 480 | 480 | 480 | 10,000 |
2012/09/28 | 482 | 482 | 480 | 480 | 2,000 |
2012/09/27 | 477 | 477 | 477 | 477 | 2,000 |
2012/09/25 | 476 | 476 | 476 | 476 | 8,000 |
2012/09/20 | 476 | 476 | 473 | 475 | 3,000 |
2012/09/19 | 472 | 476 | 472 | 476 | 2,000 |
2012/09/18 | 472 | 480 | 472 | 478 | 10,000 |
2012/09/14 | 470 | 480 | 470 | 480 | 3,000 |
2012/09/13 | 481 | 482 | 481 | 482 | 2,000 |
2012/09/11 | 481 | 481 | 481 | 481 | 1,000 |
2012/09/07 | 475 | 488 | 475 | 488 | 2,000 |
2012/08/30 | 470 | 480 | 470 | 480 | 6,000 |
2012/08/24 | 458 | 478 | 458 | 478 | 6,000 |
2012/08/15 | 480 | 480 | 480 | 480 | 5,000 |
2012/08/14 | 480 | 480 | 480 | 480 | 1,000 |
2012/08/10 | 475 | 480 | 475 | 480 | 2,000 |
2012/08/09 | 476 | 481 | 476 | 480 | 3,000 |
2012/07/25 | 480 | 480 | 480 | 480 | 6,000 |
2012/07/18 | 483 | 484 | 480 | 480 | 12,000 |
2012/07/17 | 469 | 469 | 469 | 469 | 17,000 |
2012/07/13 | 446 | 456 | 446 | 456 | 4,000 |
2012/07/12 | 449 | 452 | 449 | 452 | 13,000 |
2012/07/10 | 445 | 445 | 445 | 445 | 1,000 |
2012/07/06 | 441 | 445 | 441 | 445 | 6,000 |
2012/07/05 | 445 | 445 | 445 | 445 | 1,000 |
2012/07/04 | 445 | 445 | 445 | 445 | 1,000 |
2012/07/03 | 443 | 445 | 443 | 445 | 3,000 |
2012/07/02 | 440 | 442 | 440 | 442 | 2,000 |
2012/06/26 | 440 | 440 | 440 | 440 | 7,000 |
2012/06/25 | 435 | 440 | 435 | 440 | 4,000 |
2012/06/22 | 427 | 435 | 427 | 434 | 6,000 |
2012/06/20 | 428 | 435 | 427 | 435 | 15,000 |
2012/06/18 | 435 | 435 | 435 | 435 | 12,000 |
2012/06/15 | 435 | 435 | 430 | 430 | 6,000 |
2012/06/14 | 430 | 435 | 430 | 435 | 16,000 |
2012/06/13 | 438 | 440 | 430 | 435 | 15,000 |
2012/06/12 | 423 | 430 | 423 | 430 | 2,000 |
2012/06/11 | 430 | 440 | 425 | 430 | 46,000 |
2012/06/07 | 438 | 438 | 438 | 438 | 1,000 |
2012/06/06 | 430 | 430 | 420 | 430 | 5,000 |
2012/06/04 | 430 | 430 | 408 | 422 | 4,000 |
2012/05/31 | 430 | 430 | 430 | 430 | 2,000 |
2012/05/25 | 430 | 430 | 430 | 430 | 1,000 |
2012/05/21 | 430 | 430 | 430 | 430 | 2,000 |
2012/05/18 | 430 | 430 | 430 | 430 | 6,000 |
2012/05/16 | 433 | 435 | 433 | 435 | 3,000 |
2012/05/15 | 434 | 435 | 434 | 435 | 4,000 |
2012/05/14 | 465 | 465 | 426 | 434 | 9,000 |
2012/05/11 | 484 | 484 | 470 | 483 | 7,000 |
2012/05/10 | 484 | 485 | 484 | 485 | 2,000 |
2012/05/09 | 481 | 481 | 481 | 481 | 3,000 |
2012/05/08 | 481 | 485 | 481 | 481 | 4,000 |
2012/05/07 | 480 | 480 | 476 | 480 | 5,000 |
2012/05/02 | 485 | 487 | 472 | 484 | 5,000 |
2012/05/01 | 485 | 488 | 485 | 488 | 3,000 |
2012/04/27 | 495 | 495 | 485 | 493 | 4,000 |
2012/04/26 | 487 | 495 | 487 | 495 | 3,000 |
2012/04/25 | 486 | 487 | 486 | 486 | 3,000 |
2012/04/24 | 485 | 485 | 485 | 485 | 1,000 |
2012/04/23 | 489 | 489 | 485 | 485 | 2,000 |
2012/04/20 | 482 | 485 | 482 | 485 | 3,000 |
2012/04/19 | 466 | 482 | 466 | 482 | 4,000 |
2012/04/16 | 482 | 482 | 481 | 481 | 4,000 |
2012/04/12 | 483 | 490 | 483 | 490 | 2,000 |
2012/04/11 | 488 | 489 | 474 | 489 | 10,000 |
2012/04/10 | 504 | 504 | 490 | 498 | 4,000 |
2012/04/09 | 490 | 493 | 486 | 493 | 6,000 |
2012/04/06 | 490 | 495 | 487 | 495 | 5,000 |
2012/04/05 | 490 | 490 | 490 | 490 | 1,000 |
2012/04/04 | 490 | 490 | 480 | 480 | 11,000 |
2012/04/02 | 510 | 510 | 510 | 510 | 1,000 |
2012/03/30 | 485 | 493 | 485 | 490 | 9,000 |
2012/03/29 | 511 | 511 | 493 | 493 | 8,000 |
2012/03/28 | 505 | 520 | 505 | 520 | 6,000 |
2012/03/27 | 540 | 540 | 520 | 530 | 11,000 |
2012/03/26 | 530 | 545 | 520 | 541 | 13,000 |
2012/03/23 | 518 | 545 | 518 | 530 | 20,000 |
2012/03/22 | 550 | 550 | 510 | 518 | 38,000 |
2012/03/21 | 520 | 578 | 520 | 540 | 121,000 |
2012/03/19 | 450 | 504 | 450 | 504 | 127,000 |
2012/03/16 | 430 | 431 | 420 | 424 | 12,000 |
2012/03/15 | 424 | 428 | 424 | 424 | 8,000 |
2012/03/14 | 438 | 438 | 424 | 426 | 9,000 |
2012/03/13 | 430 | 450 | 421 | 438 | 29,000 |
2012/03/12 | 409 | 416 | 409 | 416 | 16,000 |
2012/03/09 | 400 | 405 | 400 | 405 | 3,000 |
2012/03/08 | 392 | 392 | 392 | 392 | 1,000 |
2012/03/07 | 383 | 391 | 383 | 391 | 2,000 |
2012/03/06 | 383 | 391 | 383 | 391 | 4,000 |
2012/03/05 | 393 | 399 | 393 | 399 | 4,000 |
2012/03/02 | 376 | 392 | 376 | 392 | 8,000 |
2012/03/01 | 383 | 383 | 382 | 382 | 2,000 |
2012/02/29 | 391 | 391 | 385 | 389 | 9,000 |
2012/02/28 | 392 | 392 | 385 | 391 | 6,000 |
2012/02/27 | 384 | 392 | 384 | 392 | 3,000 |
2012/02/24 | 386 | 386 | 381 | 385 | 5,000 |
2012/02/23 | 390 | 390 | 386 | 386 | 2,000 |
2012/02/22 | 385 | 385 | 385 | 385 | 1,000 |
2012/02/21 | 388 | 388 | 385 | 385 | 2,000 |
2012/02/20 | 391 | 392 | 391 | 392 | 2,000 |
2012/02/17 | 385 | 392 | 385 | 392 | 6,000 |
2012/02/16 | 380 | 388 | 380 | 388 | 3,000 |
2012/02/15 | 378 | 385 | 377 | 384 | 8,000 |
2012/02/14 | 388 | 388 | 388 | 388 | 1,000 |
2012/02/13 | 377 | 385 | 375 | 375 | 4,000 |
2012/02/10 | 375 | 385 | 375 | 385 | 15,000 |
2012/02/09 | 370 | 385 | 370 | 385 | 4,000 |
2012/02/08 | 362 | 370 | 362 | 362 | 6,000 |
2012/02/07 | 361 | 362 | 361 | 362 | 5,000 |
2012/02/06 | 369 | 369 | 362 | 362 | 9,000 |
2012/02/03 | 365 | 365 | 353 | 365 | 3,000 |
2012/02/02 | 359 | 359 | 359 | 359 | 1,000 |
2012/01/30 | 352 | 352 | 350 | 350 | 5,000 |
2012/01/27 | 352 | 352 | 352 | 352 | 1,000 |
2012/01/26 | 342 | 350 | 342 | 350 | 6,000 |
2012/01/25 | 353 | 353 | 353 | 353 | 1,000 |
2012/01/24 | 350 | 353 | 345 | 353 | 4,000 |
2012/01/19 | 350 | 350 | 350 | 350 | 1,000 |
2012/01/18 | 350 | 350 | 348 | 348 | 2,000 |
2012/01/17 | 355 | 355 | 350 | 350 | 2,000 |
2012/01/16 | 348 | 348 | 347 | 347 | 6,000 |
2012/01/13 | 341 | 349 | 341 | 349 | 3,000 |
2012/01/12 | 345 | 348 | 345 | 348 | 2,000 |
2012/01/11 | 338 | 338 | 337 | 337 | 2,000 |
2012/01/06 | 327 | 335 | 327 | 335 | 7,000 |
2012/01/05 | 327 | 331 | 327 | 331 | 6,000 |
2012/01/04 | 325 | 325 | 325 | 325 | 3,000 |