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 |
---|---|---|---|---|---|
2013/12/30 | 650 | 650 | 650 | 650 | 1,000 |
2013/12/27 | 682 | 682 | 646 | 646 | 5,000 |
2013/12/26 | 642 | 642 | 642 | 642 | 3,000 |
2013/12/25 | 622 | 622 | 621 | 622 | 4,000 |
2013/12/24 | 640 | 640 | 622 | 622 | 6,000 |
2013/12/20 | 618 | 630 | 618 | 630 | 6,000 |
2013/12/19 | 620 | 620 | 620 | 620 | 2,000 |
2013/12/18 | 620 | 620 | 620 | 620 | 1,000 |
2013/12/17 | 621 | 622 | 621 | 622 | 4,000 |
2013/12/16 | 620 | 625 | 620 | 622 | 17,000 |
2013/12/13 | 620 | 620 | 620 | 620 | 3,000 |
2013/12/11 | 620 | 620 | 611 | 620 | 10,000 |
2013/12/10 | 620 | 620 | 620 | 620 | 6,000 |
2013/12/09 | 620 | 620 | 610 | 610 | 7,000 |
2013/12/06 | 620 | 620 | 620 | 620 | 12,000 |
2013/12/05 | 620 | 620 | 620 | 620 | 4,000 |
2013/12/03 | 620 | 623 | 620 | 621 | 12,000 |
2013/12/02 | 625 | 625 | 624 | 624 | 3,000 |
2013/11/29 | 610 | 610 | 610 | 610 | 1,000 |
2013/11/28 | 609 | 620 | 609 | 620 | 12,000 |
2013/11/26 | 605 | 605 | 605 | 605 | 2,000 |
2013/11/25 | 610 | 611 | 607 | 610 | 7,000 |
2013/11/22 | 610 | 610 | 610 | 610 | 2,000 |
2013/11/21 | 610 | 611 | 610 | 611 | 21,000 |
2013/11/20 | 610 | 610 | 610 | 610 | 1,000 |
2013/11/18 | 605 | 610 | 605 | 608 | 3,000 |
2013/11/15 | 614 | 614 | 604 | 604 | 4,000 |
2013/11/14 | 607 | 607 | 607 | 607 | 1,000 |
2013/11/13 | 609 | 609 | 609 | 609 | 1,000 |
2013/11/08 | 615 | 615 | 615 | 615 | 5,000 |
2013/11/01 | 606 | 615 | 606 | 615 | 2,000 |
2013/10/28 | 620 | 620 | 620 | 620 | 2,000 |
2013/10/25 | 630 | 630 | 630 | 630 | 1,000 |
2013/10/24 | 625 | 630 | 615 | 630 | 14,000 |
2013/10/23 | 602 | 602 | 602 | 602 | 1,000 |
2013/10/22 | 602 | 602 | 602 | 602 | 1,000 |
2013/10/18 | 601 | 601 | 601 | 601 | 2,000 |
2013/10/15 | 621 | 621 | 621 | 621 | 2,000 |
2013/10/09 | 603 | 603 | 603 | 603 | 1,000 |
2013/10/08 | 601 | 601 | 601 | 601 | 1,000 |
2013/10/01 | 619 | 619 | 619 | 619 | 1,000 |
2013/09/30 | 592 | 620 | 592 | 620 | 3,000 |
2013/09/26 | 592 | 602 | 592 | 602 | 4,000 |
2013/09/25 | 602 | 602 | 602 | 602 | 4,000 |
2013/09/24 | 602 | 602 | 602 | 602 | 2,000 |
2013/09/20 | 620 | 620 | 620 | 620 | 1,000 |
2013/09/18 | 597 | 605 | 597 | 605 | 11,000 |
2013/09/17 | 602 | 602 | 596 | 597 | 8,000 |
2013/09/12 | 602 | 602 | 602 | 602 | 2,000 |
2013/09/11 | 590 | 590 | 590 | 590 | 1,000 |
2013/09/10 | 580 | 580 | 580 | 580 | 3,000 |
2013/09/09 | 580 | 580 | 570 | 570 | 2,000 |
2013/09/06 | 560 | 565 | 560 | 565 | 3,000 |
2013/09/04 | 560 | 560 | 560 | 560 | 2,000 |
2013/09/03 | 550 | 550 | 550 | 550 | 1,000 |
2013/09/02 | 570 | 580 | 545 | 550 | 10,000 |
2013/08/30 | 530 | 605 | 530 | 605 | 17,000 |
2013/08/29 | 550 | 555 | 550 | 555 | 2,000 |
2013/08/27 | 578 | 579 | 578 | 579 | 2,000 |
2013/08/26 | 545 | 585 | 545 | 585 | 5,000 |
2013/08/23 | 545 | 545 | 545 | 545 | 7,000 |
2013/08/22 | 545 | 545 | 545 | 545 | 1,000 |
2013/08/15 | 535 | 535 | 535 | 535 | 2,000 |
2013/08/09 | 520 | 520 | 520 | 520 | 4,000 |
2013/08/05 | 519 | 519 | 519 | 519 | 3,000 |
2013/08/02 | 520 | 520 | 520 | 520 | 2,000 |
2013/07/31 | 518 | 520 | 518 | 520 | 2,000 |
2013/07/30 | 515 | 515 | 515 | 515 | 3,000 |
2013/07/24 | 516 | 516 | 511 | 511 | 3,000 |
2013/07/22 | 520 | 523 | 520 | 523 | 2,000 |
2013/07/19 | 510 | 510 | 510 | 510 | 2,000 |
2013/07/16 | 525 | 525 | 510 | 510 | 39,000 |
2013/07/12 | 508 | 510 | 505 | 510 | 5,000 |
2013/07/11 | 501 | 505 | 501 | 505 | 2,000 |
2013/07/10 | 504 | 504 | 500 | 500 | 10,000 |
2013/07/09 | 513 | 513 | 501 | 501 | 11,000 |
2013/07/05 | 502 | 503 | 501 | 501 | 8,000 |
2013/07/04 | 503 | 503 | 503 | 503 | 5,000 |
2013/07/03 | 507 | 507 | 503 | 503 | 2,000 |
2013/07/02 | 512 | 512 | 512 | 512 | 12,000 |
2013/07/01 | 512 | 512 | 512 | 512 | 1,000 |
2013/06/25 | 516 | 519 | 515 | 519 | 7,000 |
2013/06/24 | 515 | 515 | 515 | 515 | 1,000 |
2013/06/20 | 508 | 508 | 505 | 505 | 2,000 |
2013/06/19 | 509 | 509 | 509 | 509 | 1,000 |
2013/06/18 | 510 | 510 | 510 | 510 | 1,000 |
2013/06/17 | 526 | 526 | 511 | 511 | 3,000 |
2013/06/11 | 511 | 512 | 511 | 511 | 7,000 |
2013/06/07 | 515 | 515 | 511 | 511 | 2,000 |
2013/06/05 | 543 | 543 | 543 | 543 | 1,000 |
2013/05/31 | 541 | 550 | 541 | 550 | 11,000 |
2013/05/30 | 552 | 552 | 551 | 551 | 2,000 |
2013/05/29 | 552 | 552 | 552 | 552 | 1,000 |
2013/05/27 | 546 | 546 | 543 | 543 | 4,000 |
2013/05/24 | 545 | 550 | 540 | 550 | 8,000 |
2013/05/23 | 560 | 565 | 550 | 565 | 15,000 |
2013/05/20 | 562 | 571 | 562 | 570 | 13,000 |
2013/05/17 | 619 | 620 | 546 | 556 | 19,000 |
2013/05/16 | 620 | 620 | 620 | 620 | 3,000 |
2013/05/15 | 635 | 635 | 613 | 613 | 4,000 |
2013/05/14 | 634 | 634 | 617 | 617 | 2,000 |
2013/05/13 | 620 | 630 | 620 | 630 | 14,000 |
2013/05/10 | 613 | 613 | 613 | 613 | 1,000 |
2013/05/09 | 618 | 624 | 618 | 621 | 6,000 |
2013/05/08 | 610 | 610 | 610 | 610 | 10,000 |
2013/05/07 | 610 | 610 | 602 | 602 | 4,000 |
2013/05/02 | 603 | 604 | 603 | 604 | 4,000 |
2013/05/01 | 593 | 593 | 593 | 593 | 1,000 |
2013/04/30 | 591 | 591 | 591 | 591 | 1,000 |
2013/04/26 | 597 | 597 | 595 | 595 | 3,000 |
2013/04/25 | 604 | 604 | 604 | 604 | 1,000 |
2013/04/24 | 600 | 604 | 600 | 604 | 2,000 |
2013/04/23 | 600 | 600 | 600 | 600 | 6,000 |
2013/04/22 | 594 | 594 | 594 | 594 | 3,000 |
2013/04/19 | 583 | 590 | 583 | 590 | 3,000 |
2013/04/18 | 586 | 586 | 586 | 586 | 1,000 |
2013/04/17 | 586 | 588 | 586 | 587 | 3,000 |
2013/04/15 | 600 | 600 | 578 | 578 | 6,000 |
2013/04/11 | 592 | 594 | 592 | 594 | 3,000 |
2013/04/10 | 590 | 590 | 590 | 590 | 1,000 |
2013/04/09 | 600 | 600 | 600 | 600 | 2,000 |
2013/04/08 | 585 | 600 | 585 | 600 | 4,000 |
2013/04/05 | 590 | 590 | 570 | 575 | 4,000 |
2013/04/04 | 562 | 580 | 562 | 580 | 7,000 |
2013/03/29 | 580 | 590 | 580 | 590 | 8,000 |
2013/03/28 | 580 | 580 | 580 | 580 | 4,000 |
2013/03/26 | 595 | 595 | 595 | 595 | 1,000 |
2013/03/25 | 581 | 600 | 581 | 595 | 7,000 |
2013/03/22 | 587 | 587 | 580 | 580 | 2,000 |
2013/03/21 | 585 | 585 | 565 | 585 | 10,000 |
2013/03/19 | 605 | 605 | 585 | 585 | 11,000 |
2013/03/18 | 630 | 630 | 606 | 606 | 26,000 |
2013/03/15 | 525 | 610 | 512 | 610 | 40,000 |
2013/03/14 | 510 | 510 | 510 | 510 | 1,000 |
2013/03/13 | 500 | 510 | 500 | 510 | 12,000 |
2013/03/12 | 498 | 500 | 498 | 500 | 6,000 |
2013/03/11 | 494 | 495 | 490 | 493 | 5,000 |
2013/03/08 | 490 | 490 | 490 | 490 | 6,000 |
2013/03/07 | 481 | 481 | 481 | 481 | 2,000 |
2013/03/05 | 481 | 481 | 480 | 480 | 4,000 |
2013/03/04 | 480 | 485 | 480 | 485 | 4,000 |
2013/02/28 | 478 | 480 | 478 | 480 | 5,000 |
2013/02/27 | 475 | 475 | 475 | 475 | 2,000 |
2013/02/26 | 472 | 475 | 472 | 475 | 11,000 |
2013/02/25 | 474 | 474 | 467 | 472 | 5,000 |
2013/02/22 | 466 | 466 | 466 | 466 | 1,000 |
2013/02/20 | 476 | 476 | 476 | 476 | 2,000 |
2013/02/19 | 468 | 468 | 460 | 465 | 44,000 |
2013/02/15 | 465 | 465 | 465 | 465 | 6,000 |
2013/02/14 | 469 | 473 | 469 | 473 | 7,000 |
2013/02/13 | 465 | 465 | 465 | 465 | 2,000 |
2013/02/07 | 468 | 468 | 468 | 468 | 1,000 |
2013/02/06 | 460 | 460 | 458 | 460 | 16,000 |
2013/02/05 | 470 | 480 | 458 | 460 | 39,000 |
2013/02/04 | 460 | 475 | 460 | 463 | 11,000 |
2013/02/01 | 461 | 461 | 453 | 460 | 15,000 |
2013/01/31 | 459 | 460 | 456 | 460 | 14,000 |
2013/01/30 | 459 | 459 | 459 | 459 | 5,000 |
2013/01/29 | 455 | 460 | 451 | 460 | 6,000 |
2013/01/25 | 465 | 465 | 465 | 465 | 3,000 |
2013/01/24 | 465 | 465 | 465 | 465 | 1,000 |
2013/01/23 | 465 | 465 | 462 | 462 | 12,000 |
2013/01/22 | 470 | 470 | 470 | 470 | 4,000 |
2013/01/17 | 470 | 470 | 470 | 470 | 2,000 |
2013/01/16 | 472 | 472 | 471 | 471 | 3,000 |
2013/01/15 | 478 | 478 | 471 | 476 | 8,000 |
2013/01/11 | 480 | 480 | 480 | 480 | 3,000 |
2013/01/10 | 481 | 481 | 480 | 480 | 2,000 |
2013/01/09 | 480 | 485 | 480 | 485 | 4,000 |
2013/01/07 | 490 | 490 | 490 | 490 | 2,000 |
2013/01/04 | 485 | 495 | 485 | 495 | 2,000 |