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 |
---|---|---|---|---|---|
2014/12/30 | 875 | 878 | 843 | 870 | 7,600 |
2014/12/29 | 765 | 899 | 765 | 875 | 37,100 |
2014/12/26 | 750 | 765 | 750 | 750 | 21,000 |
2014/12/25 | 750 | 750 | 750 | 750 | 4,900 |
2014/12/24 | 750 | 750 | 749 | 750 | 8,100 |
2014/12/22 | 750 | 775 | 746 | 774 | 15,900 |
2014/12/19 | 751 | 766 | 750 | 765 | 9,800 |
2014/12/18 | 769 | 769 | 754 | 766 | 1,100 |
2014/12/17 | 784 | 784 | 769 | 769 | 3,800 |
2014/12/15 | 800 | 800 | 770 | 790 | 1,900 |
2014/12/12 | 786 | 793 | 786 | 793 | 200 |
2014/12/11 | 791 | 791 | 785 | 790 | 2,200 |
2014/12/10 | 799 | 799 | 791 | 791 | 200 |
2014/12/09 | 798 | 798 | 798 | 798 | 100 |
2014/12/08 | 800 | 800 | 799 | 799 | 2,400 |
2014/12/05 | 798 | 798 | 797 | 797 | 1,300 |
2014/12/04 | 790 | 790 | 790 | 790 | 200 |
2014/12/02 | 789 | 789 | 789 | 789 | 1,300 |
2014/12/01 | 780 | 788 | 780 | 788 | 1,400 |
2014/11/28 | 785 | 788 | 785 | 788 | 500 |
2014/11/27 | 785 | 785 | 785 | 785 | 100 |
2014/11/26 | 774 | 780 | 774 | 780 | 5,000 |
2014/11/25 | 773 | 774 | 773 | 774 | 900 |
2014/11/21 | 760 | 760 | 745 | 760 | 7,400 |
2014/11/18 | 760 | 760 | 760 | 760 | 2,100 |
2014/11/17 | 785 | 785 | 780 | 780 | 3,300 |
2014/11/14 | 771 | 780 | 770 | 780 | 800 |
2014/11/13 | 785 | 789 | 772 | 772 | 3,400 |
2014/11/12 | 770 | 789 | 770 | 789 | 2,400 |
2014/11/11 | 760 | 760 | 760 | 760 | 1,600 |
2014/11/10 | 750 | 750 | 750 | 750 | 2,300 |
2014/11/07 | 748 | 750 | 748 | 750 | 1,300 |
2014/11/06 | 722 | 735 | 722 | 735 | 6,100 |
2014/11/05 | 720 | 730 | 710 | 720 | 5,600 |
2014/11/04 | 722 | 722 | 692 | 719 | 6,800 |
2014/10/28 | 722 | 722 | 722 | 722 | 2,000 |
2014/10/24 | 722 | 722 | 722 | 722 | 3,000 |
2014/10/17 | 721 | 721 | 721 | 721 | 1,000 |
2014/10/16 | 721 | 721 | 721 | 721 | 1,000 |
2014/10/15 | 736 | 736 | 721 | 725 | 10,000 |
2014/10/10 | 721 | 722 | 721 | 721 | 8,000 |
2014/10/09 | 721 | 721 | 721 | 721 | 1,000 |
2014/10/08 | 728 | 728 | 728 | 728 | 3,000 |
2014/10/06 | 728 | 728 | 728 | 728 | 3,000 |
2014/10/02 | 720 | 728 | 720 | 728 | 9,000 |
2014/09/30 | 731 | 731 | 731 | 731 | 1,000 |
2014/09/29 | 725 | 725 | 725 | 725 | 1,000 |
2014/09/25 | 725 | 725 | 722 | 722 | 2,000 |
2014/09/24 | 711 | 725 | 711 | 725 | 2,000 |
2014/09/22 | 727 | 727 | 721 | 721 | 2,000 |
2014/09/19 | 730 | 735 | 719 | 719 | 5,000 |
2014/09/18 | 725 | 725 | 725 | 725 | 2,000 |
2014/09/16 | 719 | 719 | 719 | 719 | 1,000 |
2014/09/08 | 705 | 715 | 705 | 715 | 4,000 |
2014/09/04 | 720 | 720 | 720 | 720 | 4,000 |
2014/09/03 | 725 | 725 | 725 | 725 | 1,000 |
2014/09/02 | 725 | 725 | 725 | 725 | 1,000 |
2014/09/01 | 715 | 720 | 715 | 719 | 5,000 |
2014/08/29 | 715 | 715 | 715 | 715 | 1,000 |
2014/08/27 | 700 | 700 | 700 | 700 | 1,000 |
2014/08/26 | 705 | 705 | 702 | 702 | 7,000 |
2014/08/25 | 715 | 716 | 715 | 716 | 2,000 |
2014/08/22 | 715 | 715 | 715 | 715 | 2,000 |
2014/08/21 | 719 | 719 | 715 | 715 | 3,000 |
2014/08/20 | 715 | 715 | 715 | 715 | 2,000 |
2014/08/19 | 702 | 712 | 702 | 712 | 2,000 |
2014/08/18 | 692 | 692 | 692 | 692 | 1,000 |
2014/08/15 | 700 | 700 | 700 | 700 | 2,000 |
2014/08/11 | 679 | 685 | 679 | 685 | 2,000 |
2014/08/08 | 690 | 690 | 685 | 685 | 2,000 |
2014/08/05 | 690 | 690 | 690 | 690 | 1,000 |
2014/08/04 | 690 | 690 | 690 | 690 | 3,000 |
2014/08/01 | 683 | 690 | 682 | 690 | 9,000 |
2014/07/31 | 693 | 693 | 690 | 690 | 3,000 |
2014/07/30 | 706 | 706 | 706 | 706 | 1,000 |
2014/07/29 | 687 | 696 | 687 | 696 | 10,000 |
2014/07/28 | 677 | 687 | 677 | 687 | 22,000 |
2014/07/25 | 700 | 700 | 700 | 700 | 11,000 |
2014/07/22 | 700 | 700 | 690 | 700 | 5,000 |
2014/07/18 | 700 | 700 | 700 | 700 | 1,000 |
2014/07/16 | 704 | 705 | 704 | 705 | 5,000 |
2014/07/15 | 714 | 714 | 704 | 704 | 18,000 |
2014/07/14 | 704 | 715 | 700 | 715 | 10,000 |
2014/07/11 | 693 | 714 | 693 | 695 | 24,000 |
2014/07/10 | 692 | 692 | 692 | 692 | 6,000 |
2014/07/09 | 693 | 693 | 692 | 692 | 2,000 |
2014/07/07 | 690 | 690 | 690 | 690 | 6,000 |
2014/07/04 | 690 | 690 | 690 | 690 | 1,000 |
2014/07/03 | 687 | 687 | 687 | 687 | 3,000 |
2014/07/01 | 697 | 697 | 697 | 697 | 1,000 |
2014/06/30 | 680 | 692 | 680 | 692 | 3,000 |
2014/06/27 | 680 | 681 | 676 | 676 | 7,000 |
2014/06/26 | 681 | 681 | 673 | 680 | 9,000 |
2014/06/25 | 679 | 681 | 679 | 681 | 9,000 |
2014/06/24 | 680 | 680 | 678 | 679 | 6,000 |
2014/06/20 | 670 | 680 | 670 | 680 | 8,000 |
2014/06/19 | 670 | 670 | 670 | 670 | 9,000 |
2014/06/18 | 670 | 670 | 670 | 670 | 1,000 |
2014/06/17 | 660 | 660 | 660 | 660 | 2,000 |
2014/06/16 | 650 | 660 | 650 | 660 | 3,000 |
2014/06/13 | 640 | 650 | 640 | 650 | 4,000 |
2014/06/12 | 638 | 640 | 638 | 640 | 3,000 |
2014/06/11 | 634 | 634 | 634 | 634 | 1,000 |
2014/06/10 | 630 | 630 | 630 | 630 | 1,000 |
2014/06/06 | 631 | 631 | 631 | 631 | 1,000 |
2014/06/03 | 632 | 635 | 632 | 635 | 3,000 |
2014/05/30 | 625 | 625 | 625 | 625 | 2,000 |
2014/05/27 | 625 | 625 | 625 | 625 | 1,000 |
2014/05/26 | 631 | 631 | 631 | 631 | 4,000 |
2014/05/23 | 631 | 631 | 631 | 631 | 1,000 |
2014/05/20 | 631 | 631 | 631 | 631 | 1,000 |
2014/05/19 | 631 | 641 | 631 | 641 | 3,000 |
2014/05/16 | 628 | 645 | 628 | 645 | 7,000 |
2014/05/15 | 658 | 658 | 658 | 658 | 2,000 |
2014/05/14 | 645 | 650 | 645 | 650 | 3,000 |
2014/05/13 | 675 | 675 | 641 | 645 | 14,000 |
2014/05/09 | 658 | 680 | 651 | 675 | 11,000 |
2014/05/08 | 658 | 668 | 647 | 665 | 22,000 |
2014/04/25 | 689 | 689 | 688 | 688 | 2,000 |
2014/04/18 | 670 | 700 | 670 | 700 | 17,000 |
2014/04/16 | 660 | 660 | 660 | 660 | 3,000 |
2014/04/15 | 660 | 660 | 660 | 660 | 1,000 |
2014/04/14 | 660 | 660 | 660 | 660 | 6,000 |
2014/04/09 | 668 | 668 | 660 | 660 | 3,000 |
2014/04/07 | 675 | 680 | 670 | 674 | 9,000 |
2014/04/03 | 662 | 672 | 660 | 672 | 4,000 |
2014/04/02 | 662 | 672 | 662 | 672 | 2,000 |
2014/04/01 | 662 | 662 | 652 | 660 | 3,000 |
2014/03/26 | 677 | 677 | 677 | 677 | 1,000 |
2014/03/25 | 687 | 687 | 687 | 687 | 1,000 |
2014/03/19 | 695 | 695 | 695 | 695 | 1,000 |
2014/03/17 | 700 | 700 | 685 | 685 | 3,000 |
2014/03/14 | 700 | 700 | 700 | 700 | 4,000 |
2014/03/12 | 699 | 700 | 699 | 700 | 3,000 |
2014/03/11 | 676 | 695 | 676 | 695 | 6,000 |
2014/03/10 | 675 | 675 | 675 | 675 | 2,000 |
2014/03/06 | 704 | 704 | 700 | 700 | 2,000 |
2014/03/05 | 688 | 698 | 688 | 698 | 2,000 |
2014/03/03 | 705 | 705 | 701 | 701 | 2,000 |
2014/02/26 | 715 | 715 | 715 | 715 | 1,000 |
2014/02/25 | 715 | 715 | 715 | 715 | 3,000 |
2014/02/21 | 710 | 710 | 703 | 703 | 3,000 |
2014/02/19 | 722 | 722 | 710 | 710 | 3,000 |
2014/02/18 | 710 | 710 | 707 | 707 | 2,000 |
2014/02/17 | 717 | 717 | 706 | 717 | 5,000 |
2014/02/14 | 717 | 717 | 717 | 717 | 3,000 |
2014/02/13 | 717 | 717 | 717 | 717 | 1,000 |
2014/02/12 | 759 | 759 | 759 | 759 | 2,000 |
2014/02/10 | 693 | 730 | 685 | 730 | 25,000 |
2014/02/07 | 692 | 692 | 692 | 692 | 3,000 |
2014/02/06 | 703 | 703 | 703 | 703 | 1,000 |
2014/02/05 | 666 | 730 | 666 | 730 | 32,000 |
2014/02/04 | 730 | 730 | 666 | 676 | 10,000 |
2014/02/03 | 717 | 730 | 715 | 730 | 20,000 |
2014/01/31 | 700 | 730 | 700 | 710 | 15,000 |
2014/01/29 | 700 | 705 | 700 | 702 | 16,000 |
2014/01/28 | 700 | 720 | 700 | 720 | 20,000 |
2014/01/24 | 700 | 700 | 700 | 700 | 14,000 |
2014/01/21 | 700 | 715 | 700 | 710 | 14,000 |
2014/01/16 | 745 | 745 | 730 | 730 | 2,000 |
2014/01/15 | 690 | 715 | 690 | 715 | 19,000 |
2014/01/14 | 730 | 750 | 730 | 750 | 7,000 |
2014/01/08 | 757 | 757 | 757 | 757 | 1,000 |
2014/01/07 | 675 | 712 | 675 | 712 | 7,000 |
2014/01/06 | 655 | 655 | 655 | 655 | 2,000 |