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 |
---|---|---|---|---|---|
2015/12/30 | 649 | 665 | 646 | 660 | 12,100 |
2015/12/29 | 642 | 650 | 642 | 649 | 4,700 |
2015/12/28 | 640 | 647 | 636 | 642 | 13,800 |
2015/12/25 | 640 | 643 | 636 | 639 | 36,700 |
2015/12/24 | 646 | 646 | 637 | 640 | 22,000 |
2015/12/22 | 641 | 648 | 638 | 642 | 31,700 |
2015/12/21 | 661 | 663 | 630 | 640 | 52,600 |
2015/12/18 | 667 | 670 | 661 | 661 | 17,200 |
2015/12/17 | 681 | 681 | 665 | 667 | 20,500 |
2015/12/16 | 680 | 680 | 667 | 679 | 14,800 |
2015/12/15 | 685 | 694 | 670 | 673 | 13,400 |
2015/12/14 | 683 | 693 | 681 | 691 | 15,300 |
2015/12/11 | 702 | 705 | 694 | 694 | 13,100 |
2015/12/10 | 702 | 710 | 702 | 702 | 5,000 |
2015/12/09 | 704 | 704 | 701 | 702 | 2,000 |
2015/12/08 | 706 | 712 | 705 | 712 | 2,600 |
2015/12/07 | 700 | 715 | 700 | 713 | 15,000 |
2015/12/04 | 693 | 708 | 692 | 697 | 10,800 |
2015/12/03 | 709 | 710 | 691 | 708 | 20,000 |
2015/12/02 | 718 | 718 | 707 | 714 | 6,700 |
2015/12/01 | 720 | 722 | 707 | 720 | 6,900 |
2015/11/30 | 716 | 721 | 716 | 717 | 8,700 |
2015/11/27 | 715 | 716 | 707 | 716 | 6,200 |
2015/11/26 | 705 | 715 | 702 | 715 | 19,200 |
2015/11/25 | 705 | 705 | 700 | 705 | 8,300 |
2015/11/24 | 705 | 705 | 702 | 702 | 4,700 |
2015/11/20 | 703 | 708 | 702 | 708 | 4,700 |
2015/11/19 | 691 | 707 | 690 | 703 | 25,800 |
2015/11/18 | 681 | 685 | 681 | 681 | 3,000 |
2015/11/17 | 670 | 685 | 665 | 680 | 23,000 |
2015/11/16 | 671 | 673 | 656 | 662 | 19,500 |
2015/11/13 | 677 | 679 | 675 | 679 | 4,100 |
2015/11/12 | 681 | 686 | 680 | 681 | 4,000 |
2015/11/11 | 679 | 682 | 675 | 681 | 10,600 |
2015/11/10 | 693 | 693 | 680 | 680 | 5,500 |
2015/11/09 | 689 | 697 | 688 | 694 | 11,300 |
2015/11/06 | 691 | 692 | 674 | 690 | 12,100 |
2015/11/05 | 698 | 699 | 695 | 695 | 4,700 |
2015/11/04 | 700 | 706 | 697 | 706 | 5,100 |
2015/11/02 | 711 | 711 | 695 | 700 | 4,900 |
2015/10/30 | 689 | 710 | 689 | 705 | 13,000 |
2015/10/29 | 694 | 700 | 688 | 694 | 13,800 |
2015/10/28 | 692 | 695 | 690 | 695 | 1,300 |
2015/10/27 | 690 | 696 | 686 | 696 | 2,500 |
2015/10/26 | 700 | 700 | 682 | 694 | 10,900 |
2015/10/23 | 704 | 704 | 686 | 688 | 13,300 |
2015/10/22 | 696 | 698 | 691 | 695 | 4,100 |
2015/10/21 | 690 | 695 | 690 | 693 | 2,000 |
2015/10/20 | 699 | 699 | 690 | 690 | 1,800 |
2015/10/19 | 700 | 700 | 692 | 692 | 4,000 |
2015/10/16 | 700 | 702 | 696 | 700 | 2,200 |
2015/10/15 | 700 | 710 | 700 | 705 | 10,300 |
2015/10/14 | 697 | 705 | 694 | 700 | 5,600 |
2015/10/13 | 705 | 705 | 700 | 702 | 14,900 |
2015/10/09 | 705 | 706 | 703 | 704 | 9,400 |
2015/10/08 | 705 | 710 | 705 | 707 | 4,500 |
2015/10/07 | 710 | 710 | 703 | 708 | 3,500 |
2015/10/06 | 716 | 716 | 704 | 707 | 5,700 |
2015/10/05 | 718 | 718 | 703 | 715 | 13,000 |
2015/10/02 | 727 | 727 | 702 | 715 | 12,500 |
2015/10/01 | 720 | 727 | 700 | 727 | 11,000 |
2015/09/30 | 718 | 726 | 715 | 726 | 5,200 |
2015/09/29 | 715 | 725 | 713 | 720 | 9,900 |
2015/09/28 | 746 | 746 | 701 | 722 | 5,000 |
2015/09/25 | 759 | 759 | 729 | 746 | 3,200 |
2015/09/24 | 747 | 759 | 742 | 759 | 4,200 |
2015/09/18 | 749 | 750 | 733 | 750 | 7,900 |
2015/09/17 | 733 | 750 | 720 | 749 | 2,400 |
2015/09/16 | 733 | 750 | 733 | 743 | 1,500 |
2015/09/15 | 757 | 757 | 745 | 745 | 1,900 |
2015/09/14 | 761 | 761 | 735 | 735 | 2,400 |
2015/09/11 | 747 | 761 | 745 | 761 | 7,600 |
2015/09/10 | 749 | 760 | 713 | 752 | 18,900 |
2015/09/09 | 761 | 761 | 750 | 751 | 3,700 |
2015/09/08 | 757 | 760 | 720 | 755 | 7,100 |
2015/09/07 | 745 | 760 | 730 | 760 | 6,500 |
2015/09/04 | 763 | 779 | 763 | 772 | 27,200 |
2015/09/03 | 770 | 780 | 766 | 772 | 24,400 |
2015/09/02 | 755 | 774 | 751 | 770 | 17,900 |
2015/09/01 | 775 | 775 | 757 | 770 | 24,400 |
2015/08/31 | 758 | 775 | 746 | 775 | 12,800 |
2015/08/28 | 739 | 765 | 738 | 760 | 22,300 |
2015/08/27 | 715 | 726 | 712 | 724 | 4,600 |
2015/08/26 | 690 | 714 | 690 | 707 | 8,100 |
2015/08/25 | 655 | 729 | 655 | 698 | 26,000 |
2015/08/24 | 742 | 745 | 671 | 730 | 46,900 |
2015/08/21 | 765 | 777 | 762 | 765 | 11,200 |
2015/08/20 | 775 | 781 | 768 | 779 | 15,800 |
2015/08/19 | 762 | 777 | 761 | 777 | 16,700 |
2015/08/18 | 763 | 764 | 757 | 764 | 4,200 |
2015/08/17 | 763 | 764 | 759 | 761 | 2,800 |
2015/08/14 | 759 | 759 | 755 | 759 | 2,400 |
2015/08/13 | 751 | 760 | 748 | 760 | 4,000 |
2015/08/12 | 751 | 757 | 750 | 755 | 3,500 |
2015/08/11 | 754 | 756 | 751 | 753 | 6,300 |
2015/08/10 | 756 | 763 | 753 | 754 | 12,600 |
2015/08/07 | 760 | 765 | 758 | 758 | 3,200 |
2015/08/06 | 766 | 766 | 756 | 760 | 3,200 |
2015/08/05 | 765 | 766 | 755 | 766 | 4,200 |
2015/08/04 | 765 | 766 | 756 | 757 | 15,800 |
2015/08/03 | 777 | 777 | 765 | 767 | 18,200 |
2015/07/31 | 765 | 795 | 760 | 769 | 19,400 |
2015/07/30 | 776 | 776 | 760 | 767 | 11,200 |
2015/07/29 | 770 | 777 | 770 | 777 | 3,400 |
2015/07/28 | 761 | 767 | 761 | 766 | 1,200 |
2015/07/27 | 777 | 779 | 760 | 761 | 23,200 |
2015/07/24 | 771 | 780 | 771 | 775 | 8,800 |
2015/07/23 | 779 | 779 | 765 | 771 | 21,200 |
2015/07/22 | 784 | 787 | 777 | 780 | 12,100 |
2015/07/21 | 799 | 800 | 778 | 783 | 19,600 |
2015/07/17 | 791 | 798 | 791 | 793 | 5,500 |
2015/07/16 | 803 | 803 | 787 | 798 | 14,100 |
2015/07/15 | 807 | 815 | 792 | 812 | 62,000 |
2015/07/14 | 779 | 793 | 779 | 793 | 25,900 |
2015/07/13 | 768 | 779 | 766 | 775 | 5,600 |
2015/07/10 | 765 | 768 | 760 | 768 | 4,600 |
2015/07/09 | 764 | 770 | 760 | 763 | 18,100 |
2015/07/08 | 777 | 777 | 770 | 770 | 22,600 |
2015/07/07 | 780 | 789 | 773 | 774 | 5,700 |
2015/07/06 | 788 | 788 | 777 | 777 | 18,000 |
2015/07/03 | 786 | 788 | 785 | 788 | 3,900 |
2015/07/02 | 797 | 798 | 785 | 786 | 24,200 |
2015/07/01 | 772 | 795 | 772 | 790 | 31,100 |
2015/06/30 | 778 | 781 | 775 | 775 | 14,700 |
2015/06/29 | 776 | 779 | 766 | 772 | 34,900 |
2015/06/26 | 768 | 771 | 765 | 768 | 4,900 |
2015/06/25 | 771 | 771 | 765 | 768 | 4,100 |
2015/06/24 | 768 | 777 | 765 | 771 | 20,400 |
2015/06/23 | 760 | 765 | 758 | 762 | 7,400 |
2015/06/22 | 760 | 760 | 754 | 759 | 4,500 |
2015/06/19 | 755 | 759 | 755 | 759 | 5,300 |
2015/06/18 | 765 | 765 | 755 | 755 | 6,200 |
2015/06/17 | 765 | 765 | 760 | 765 | 1,300 |
2015/06/16 | 761 | 770 | 761 | 765 | 7,700 |
2015/06/15 | 756 | 763 | 751 | 762 | 8,100 |
2015/06/12 | 764 | 764 | 752 | 757 | 4,500 |
2015/06/11 | 759 | 759 | 750 | 757 | 4,900 |
2015/06/10 | 750 | 756 | 750 | 750 | 10,300 |
2015/06/09 | 756 | 759 | 751 | 751 | 6,100 |
2015/06/08 | 756 | 759 | 755 | 755 | 8,400 |
2015/06/05 | 750 | 756 | 747 | 756 | 3,400 |
2015/06/04 | 754 | 758 | 748 | 748 | 7,400 |
2015/06/03 | 760 | 760 | 747 | 750 | 29,900 |
2015/06/02 | 768 | 769 | 750 | 757 | 17,900 |
2015/06/01 | 777 | 777 | 765 | 765 | 18,600 |
2015/05/29 | 780 | 781 | 771 | 777 | 12,400 |
2015/05/28 | 782 | 785 | 775 | 781 | 6,200 |
2015/05/27 | 786 | 786 | 781 | 782 | 5,400 |
2015/05/26 | 789 | 789 | 778 | 786 | 17,200 |
2015/05/25 | 785 | 788 | 783 | 788 | 5,400 |
2015/05/22 | 784 | 788 | 780 | 781 | 9,400 |
2015/05/21 | 778 | 786 | 775 | 784 | 11,100 |
2015/05/20 | 785 | 786 | 777 | 783 | 11,400 |
2015/05/19 | 789 | 790 | 780 | 782 | 12,600 |
2015/05/18 | 780 | 787 | 780 | 787 | 35,100 |
2015/05/15 | 777 | 777 | 771 | 777 | 6,400 |
2015/05/14 | 774 | 779 | 769 | 775 | 10,000 |
2015/05/13 | 768 | 773 | 766 | 773 | 9,200 |
2015/05/12 | 770 | 771 | 763 | 767 | 17,600 |
2015/05/11 | 767 | 770 | 765 | 770 | 15,100 |
2015/05/08 | 773 | 776 | 766 | 767 | 7,300 |
2015/05/07 | 770 | 770 | 764 | 769 | 11,200 |
2015/05/01 | 771 | 772 | 766 | 769 | 3,600 |
2015/04/30 | 772 | 773 | 763 | 772 | 9,500 |
2015/04/28 | 775 | 775 | 768 | 772 | 14,000 |
2015/04/27 | 774 | 776 | 767 | 775 | 10,400 |
2015/04/24 | 777 | 777 | 767 | 774 | 10,200 |
2015/04/23 | 765 | 777 | 764 | 777 | 17,100 |
2015/04/22 | 766 | 772 | 765 | 768 | 14,300 |
2015/04/21 | 772 | 775 | 764 | 769 | 14,100 |
2015/04/20 | 765 | 774 | 765 | 768 | 13,100 |
2015/04/17 | 774 | 778 | 770 | 770 | 17,600 |
2015/04/16 | 783 | 783 | 774 | 775 | 21,100 |
2015/04/15 | 780 | 781 | 775 | 778 | 20,200 |
2015/04/14 | 782 | 790 | 778 | 780 | 17,900 |
2015/04/13 | 789 | 790 | 779 | 780 | 35,000 |
2015/04/10 | 781 | 788 | 775 | 778 | 32,300 |
2015/04/09 | 790 | 790 | 780 | 781 | 7,300 |
2015/04/08 | 791 | 791 | 777 | 785 | 12,100 |
2015/04/07 | 792 | 797 | 785 | 788 | 19,800 |
2015/04/06 | 792 | 792 | 787 | 790 | 9,300 |
2015/04/03 | 780 | 792 | 777 | 792 | 16,500 |
2015/04/02 | 780 | 780 | 774 | 780 | 9,400 |
2015/04/01 | 781 | 793 | 773 | 780 | 14,000 |
2015/03/31 | 780 | 787 | 777 | 782 | 20,000 |
2015/03/30 | 794 | 794 | 777 | 777 | 17,600 |
2015/03/27 | 786 | 810 | 784 | 786 | 36,600 |
2015/03/26 | 813 | 815 | 811 | 812 | 27,600 |
2015/03/25 | 815 | 815 | 809 | 811 | 24,800 |
2015/03/24 | 810 | 815 | 803 | 815 | 61,400 |
2015/03/23 | 810 | 817 | 803 | 809 | 195,900 |
2015/03/20 | 851 | 851 | 834 | 836 | 10,500 |
2015/03/19 | 854 | 857 | 845 | 857 | 5,200 |
2015/03/18 | 836 | 854 | 836 | 849 | 6,900 |
2015/03/17 | 826 | 834 | 826 | 831 | 5,300 |
2015/03/16 | 819 | 827 | 815 | 816 | 8,900 |
2015/03/13 | 810 | 819 | 809 | 818 | 6,000 |
2015/03/12 | 810 | 818 | 808 | 808 | 7,500 |
2015/03/11 | 810 | 810 | 800 | 808 | 6,700 |
2015/03/10 | 818 | 818 | 809 | 817 | 5,900 |
2015/03/09 | 819 | 819 | 815 | 818 | 6,000 |
2015/03/06 | 820 | 821 | 817 | 818 | 8,800 |
2015/03/05 | 820 | 823 | 807 | 820 | 9,400 |
2015/03/04 | 829 | 830 | 820 | 820 | 7,800 |
2015/03/03 | 840 | 860 | 810 | 824 | 25,900 |
2015/03/02 | 815 | 815 | 801 | 810 | 2,200 |
2015/02/27 | 805 | 825 | 800 | 825 | 2,400 |
2015/02/26 | 804 | 840 | 790 | 840 | 16,600 |
2015/02/25 | 819 | 819 | 791 | 801 | 4,000 |
2015/02/24 | 811 | 819 | 797 | 819 | 1,100 |
2015/02/23 | 815 | 816 | 811 | 811 | 1,100 |
2015/02/20 | 831 | 835 | 810 | 815 | 1,700 |
2015/02/19 | 835 | 836 | 828 | 828 | 500 |
2015/02/17 | 830 | 840 | 825 | 840 | 1,300 |
2015/02/16 | 830 | 847 | 829 | 830 | 3,500 |
2015/02/13 | 829 | 829 | 818 | 828 | 900 |
2015/02/12 | 825 | 828 | 824 | 825 | 2,800 |
2015/02/10 | 821 | 825 | 819 | 825 | 1,800 |
2015/02/09 | 818 | 826 | 818 | 826 | 2,200 |
2015/02/06 | 812 | 823 | 812 | 823 | 800 |
2015/02/05 | 810 | 820 | 789 | 812 | 12,000 |
2015/02/04 | 827 | 836 | 823 | 833 | 600 |
2015/02/03 | 822 | 830 | 822 | 830 | 1,100 |
2015/02/02 | 822 | 837 | 822 | 830 | 900 |
2015/01/30 | 840 | 847 | 832 | 833 | 900 |
2015/01/29 | 840 | 840 | 840 | 840 | 200 |
2015/01/28 | 848 | 853 | 846 | 850 | 1,000 |
2015/01/27 | 850 | 850 | 845 | 850 | 2,100 |
2015/01/26 | 847 | 850 | 847 | 850 | 700 |
2015/01/23 | 838 | 853 | 838 | 839 | 700 |
2015/01/22 | 838 | 838 | 820 | 838 | 600 |
2015/01/21 | 850 | 850 | 838 | 838 | 1,300 |
2015/01/20 | 859 | 859 | 856 | 856 | 600 |
2015/01/19 | 855 | 855 | 845 | 855 | 600 |
2015/01/16 | 858 | 858 | 847 | 855 | 1,200 |
2015/01/15 | 859 | 859 | 829 | 855 | 1,400 |
2015/01/14 | 833 | 860 | 833 | 859 | 1,600 |
2015/01/13 | 830 | 840 | 815 | 833 | 900 |
2015/01/09 | 840 | 840 | 830 | 830 | 10,500 |
2015/01/08 | 849 | 849 | 835 | 840 | 4,100 |
2015/01/07 | 835 | 850 | 830 | 849 | 2,600 |
2015/01/06 | 860 | 860 | 831 | 835 | 5,800 |
2015/01/05 | 870 | 870 | 860 | 870 | 3,000 |