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 |
---|---|---|---|---|---|
2016/12/30 | 605 | 609 | 604 | 604 | 9,900 |
2016/12/29 | 609 | 609 | 601 | 604 | 11,900 |
2016/12/28 | 609 | 612 | 609 | 611 | 3,100 |
2016/12/27 | 617 | 618 | 610 | 612 | 20,200 |
2016/12/26 | 614 | 622 | 614 | 616 | 15,400 |
2016/12/22 | 603 | 617 | 603 | 613 | 23,000 |
2016/12/21 | 595 | 605 | 593 | 602 | 25,100 |
2016/12/20 | 591 | 593 | 586 | 593 | 6,900 |
2016/12/19 | 592 | 592 | 584 | 592 | 17,400 |
2016/12/16 | 589 | 591 | 588 | 590 | 8,700 |
2016/12/15 | 585 | 588 | 583 | 586 | 8,900 |
2016/12/14 | 588 | 588 | 584 | 588 | 17,000 |
2016/12/13 | 584 | 588 | 582 | 588 | 10,900 |
2016/12/12 | 576 | 590 | 576 | 583 | 40,900 |
2016/12/09 | 576 | 580 | 576 | 576 | 6,600 |
2016/12/08 | 576 | 585 | 576 | 576 | 9,100 |
2016/12/07 | 578 | 579 | 576 | 576 | 7,400 |
2016/12/06 | 583 | 583 | 568 | 575 | 14,800 |
2016/12/05 | 579 | 588 | 579 | 583 | 9,500 |
2016/12/02 | 588 | 588 | 578 | 579 | 14,900 |
2016/12/01 | 591 | 594 | 581 | 584 | 15,700 |
2016/11/30 | 575 | 592 | 575 | 592 | 23,400 |
2016/11/29 | 567 | 573 | 561 | 573 | 14,000 |
2016/11/28 | 555 | 565 | 555 | 565 | 14,200 |
2016/11/25 | 554 | 563 | 552 | 552 | 8,800 |
2016/11/24 | 550 | 558 | 546 | 554 | 12,500 |
2016/11/22 | 548 | 555 | 546 | 550 | 13,200 |
2016/11/21 | 547 | 555 | 543 | 548 | 7,500 |
2016/11/18 | 545 | 550 | 544 | 547 | 5,400 |
2016/11/17 | 537 | 546 | 533 | 545 | 9,100 |
2016/11/16 | 535 | 545 | 535 | 537 | 5,500 |
2016/11/15 | 534 | 536 | 530 | 531 | 15,900 |
2016/11/14 | 523 | 531 | 523 | 530 | 13,300 |
2016/11/11 | 523 | 526 | 519 | 524 | 6,000 |
2016/11/10 | 523 | 524 | 517 | 520 | 6,300 |
2016/11/09 | 526 | 526 | 505 | 515 | 18,500 |
2016/11/08 | 524 | 526 | 521 | 526 | 9,400 |
2016/11/07 | 520 | 531 | 520 | 525 | 3,500 |
2016/11/04 | 525 | 525 | 516 | 518 | 12,000 |
2016/11/02 | 528 | 528 | 518 | 521 | 16,800 |
2016/11/01 | 529 | 532 | 525 | 532 | 6,800 |
2016/10/31 | 525 | 529 | 523 | 529 | 4,000 |
2016/10/28 | 530 | 530 | 521 | 528 | 5,000 |
2016/10/27 | 528 | 530 | 520 | 528 | 8,900 |
2016/10/26 | 529 | 531 | 527 | 530 | 3,200 |
2016/10/25 | 525 | 529 | 523 | 529 | 5,500 |
2016/10/24 | 521 | 523 | 518 | 521 | 8,600 |
2016/10/21 | 520 | 521 | 518 | 520 | 9,400 |
2016/10/20 | 521 | 524 | 520 | 520 | 11,100 |
2016/10/19 | 518 | 524 | 518 | 522 | 6,700 |
2016/10/18 | 522 | 525 | 518 | 518 | 12,400 |
2016/10/17 | 521 | 527 | 519 | 522 | 4,900 |
2016/10/14 | 521 | 527 | 519 | 521 | 11,300 |
2016/10/13 | 526 | 530 | 521 | 521 | 6,100 |
2016/10/12 | 522 | 526 | 522 | 525 | 5,400 |
2016/10/11 | 521 | 530 | 521 | 530 | 4,400 |
2016/10/07 | 517 | 524 | 517 | 520 | 7,000 |
2016/10/06 | 522 | 523 | 514 | 516 | 7,400 |
2016/10/05 | 515 | 520 | 511 | 520 | 8,000 |
2016/10/04 | 514 | 516 | 505 | 510 | 7,500 |
2016/10/03 | 509 | 513 | 505 | 513 | 8,300 |
2016/09/30 | 502 | 510 | 502 | 509 | 9,600 |
2016/09/29 | 502 | 509 | 502 | 509 | 8,300 |
2016/09/28 | 495 | 510 | 495 | 505 | 10,300 |
2016/09/27 | 492 | 498 | 491 | 495 | 18,000 |
2016/09/26 | 482 | 495 | 482 | 492 | 24,500 |
2016/09/23 | 480 | 485 | 477 | 482 | 30,900 |
2016/09/21 | 470 | 485 | 470 | 477 | 58,300 |
2016/09/20 | 480 | 481 | 475 | 479 | 64,300 |
2016/09/16 | 480 | 487 | 478 | 481 | 14,200 |
2016/09/15 | 484 | 486 | 479 | 480 | 11,800 |
2016/09/14 | 484 | 485 | 480 | 484 | 28,700 |
2016/09/13 | 489 | 495 | 483 | 484 | 31,100 |
2016/09/12 | 490 | 494 | 487 | 487 | 14,600 |
2016/09/09 | 487 | 490 | 481 | 489 | 11,200 |
2016/09/08 | 485 | 488 | 483 | 488 | 35,800 |
2016/09/07 | 485 | 488 | 480 | 483 | 30,500 |
2016/09/06 | 489 | 492 | 483 | 484 | 16,500 |
2016/09/05 | 490 | 493 | 484 | 485 | 22,300 |
2016/09/02 | 490 | 492 | 483 | 485 | 26,400 |
2016/09/01 | 487 | 493 | 487 | 490 | 5,800 |
2016/08/31 | 490 | 497 | 483 | 486 | 17,800 |
2016/08/30 | 500 | 500 | 488 | 491 | 9,200 |
2016/08/29 | 499 | 499 | 490 | 499 | 7,200 |
2016/08/26 | 495 | 500 | 492 | 495 | 15,200 |
2016/08/25 | 495 | 500 | 491 | 499 | 19,300 |
2016/08/24 | 489 | 494 | 484 | 494 | 1,200 |
2016/08/23 | 485 | 493 | 479 | 482 | 20,300 |
2016/08/22 | 491 | 495 | 486 | 487 | 20,000 |
2016/08/19 | 495 | 496 | 490 | 490 | 7,100 |
2016/08/18 | 499 | 499 | 490 | 493 | 16,200 |
2016/08/17 | 497 | 500 | 493 | 500 | 4,200 |
2016/08/16 | 500 | 500 | 493 | 499 | 12,500 |
2016/08/15 | 504 | 504 | 492 | 498 | 13,200 |
2016/08/12 | 503 | 503 | 494 | 496 | 9,700 |
2016/08/10 | 506 | 506 | 501 | 501 | 1,600 |
2016/08/09 | 500 | 511 | 493 | 498 | 16,300 |
2016/08/08 | 512 | 513 | 495 | 501 | 27,300 |
2016/08/05 | 513 | 519 | 511 | 511 | 1,200 |
2016/08/04 | 510 | 514 | 508 | 511 | 3,600 |
2016/08/03 | 515 | 515 | 510 | 511 | 6,900 |
2016/08/02 | 522 | 525 | 509 | 517 | 9,600 |
2016/08/01 | 522 | 535 | 520 | 520 | 11,600 |
2016/07/29 | 540 | 550 | 536 | 540 | 3,400 |
2016/07/28 | 546 | 546 | 546 | 546 | 900 |
2016/07/27 | 554 | 554 | 532 | 545 | 4,000 |
2016/07/26 | 560 | 560 | 551 | 551 | 8,900 |
2016/07/25 | 565 | 565 | 560 | 561 | 900 |
2016/07/22 | 564 | 565 | 558 | 558 | 2,200 |
2016/07/21 | 560 | 568 | 547 | 566 | 14,100 |
2016/07/20 | 556 | 559 | 553 | 559 | 2,400 |
2016/07/19 | 550 | 554 | 547 | 552 | 7,100 |
2016/07/15 | 568 | 568 | 560 | 560 | 25,000 |
2016/07/14 | 550 | 563 | 549 | 563 | 7,400 |
2016/07/13 | 547 | 552 | 545 | 550 | 6,700 |
2016/07/12 | 536 | 542 | 535 | 541 | 7,700 |
2016/07/11 | 543 | 543 | 529 | 533 | 3,700 |
2016/07/08 | 533 | 540 | 533 | 535 | 1,500 |
2016/07/07 | 537 | 537 | 535 | 535 | 200 |
2016/07/06 | 542 | 543 | 528 | 537 | 2,500 |
2016/07/05 | 545 | 545 | 543 | 543 | 1,400 |
2016/07/04 | 535 | 536 | 525 | 535 | 8,900 |
2016/07/01 | 522 | 523 | 522 | 523 | 1,000 |
2016/06/30 | 520 | 528 | 520 | 528 | 4,700 |
2016/06/29 | 526 | 530 | 519 | 520 | 4,200 |
2016/06/28 | 519 | 529 | 516 | 524 | 9,400 |
2016/06/27 | 519 | 519 | 511 | 515 | 3,100 |
2016/06/24 | 530 | 530 | 507 | 519 | 21,800 |
2016/06/23 | 527 | 529 | 527 | 529 | 1,600 |
2016/06/22 | 528 | 537 | 527 | 527 | 6,500 |
2016/06/21 | 532 | 537 | 531 | 537 | 8,700 |
2016/06/20 | 529 | 530 | 526 | 529 | 3,100 |
2016/06/17 | 521 | 531 | 519 | 529 | 5,100 |
2016/06/16 | 522 | 522 | 514 | 522 | 8,500 |
2016/06/15 | 522 | 523 | 518 | 523 | 11,100 |
2016/06/14 | 522 | 529 | 517 | 524 | 8,500 |
2016/06/13 | 538 | 539 | 525 | 528 | 9,200 |
2016/06/10 | 540 | 542 | 539 | 539 | 3,200 |
2016/06/09 | 542 | 543 | 540 | 540 | 3,800 |
2016/06/08 | 548 | 548 | 540 | 540 | 7,600 |
2016/06/07 | 540 | 545 | 540 | 544 | 2,600 |
2016/06/06 | 539 | 543 | 534 | 539 | 6,500 |
2016/06/03 | 549 | 550 | 543 | 544 | 8,100 |
2016/06/02 | 551 | 551 | 541 | 543 | 7,200 |
2016/06/01 | 550 | 553 | 549 | 549 | 5,500 |
2016/05/31 | 552 | 552 | 547 | 547 | 3,000 |
2016/05/30 | 550 | 552 | 550 | 552 | 2,300 |
2016/05/27 | 546 | 548 | 546 | 548 | 3,000 |
2016/05/26 | 544 | 548 | 544 | 548 | 2,700 |
2016/05/25 | 542 | 547 | 541 | 546 | 6,100 |
2016/05/24 | 539 | 543 | 539 | 542 | 4,700 |
2016/05/23 | 541 | 541 | 539 | 539 | 2,100 |
2016/05/20 | 538 | 542 | 538 | 540 | 5,800 |
2016/05/19 | 541 | 541 | 534 | 539 | 2,500 |
2016/05/18 | 537 | 539 | 533 | 536 | 5,000 |
2016/05/17 | 541 | 543 | 535 | 539 | 10,200 |
2016/05/16 | 547 | 547 | 533 | 543 | 8,700 |
2016/05/13 | 540 | 547 | 535 | 537 | 8,600 |
2016/05/12 | 545 | 545 | 541 | 541 | 2,300 |
2016/05/11 | 541 | 545 | 535 | 544 | 6,600 |
2016/05/10 | 543 | 545 | 539 | 544 | 3,200 |
2016/05/09 | 538 | 541 | 538 | 540 | 2,300 |
2016/05/06 | 541 | 541 | 533 | 538 | 3,700 |
2016/05/02 | 529 | 541 | 522 | 541 | 6,700 |
2016/04/28 | 543 | 544 | 533 | 535 | 9,400 |
2016/04/27 | 538 | 543 | 531 | 543 | 9,600 |
2016/04/26 | 545 | 546 | 532 | 540 | 9,400 |
2016/04/25 | 535 | 545 | 533 | 545 | 10,900 |
2016/04/22 | 529 | 533 | 526 | 532 | 9,100 |
2016/04/21 | 538 | 538 | 530 | 531 | 3,700 |
2016/04/20 | 536 | 537 | 527 | 529 | 8,100 |
2016/04/19 | 531 | 538 | 525 | 527 | 9,300 |
2016/04/18 | 528 | 532 | 525 | 530 | 4,200 |
2016/04/15 | 528 | 529 | 528 | 529 | 11,700 |
2016/04/14 | 528 | 528 | 523 | 528 | 3,900 |
2016/04/13 | 526 | 528 | 521 | 521 | 6,000 |
2016/04/12 | 525 | 526 | 520 | 526 | 7,300 |
2016/04/11 | 524 | 525 | 507 | 525 | 5,600 |
2016/04/08 | 524 | 525 | 520 | 525 | 6,300 |
2016/04/07 | 524 | 529 | 518 | 524 | 8,400 |
2016/04/06 | 510 | 528 | 510 | 525 | 4,900 |
2016/04/05 | 514 | 525 | 500 | 516 | 15,100 |
2016/04/04 | 515 | 518 | 503 | 514 | 9,800 |
2016/04/01 | 517 | 520 | 509 | 515 | 15,200 |
2016/03/31 | 520 | 525 | 517 | 521 | 17,400 |
2016/03/30 | 522 | 530 | 519 | 525 | 17,200 |
2016/03/29 | 532 | 532 | 520 | 527 | 25,100 |
2016/03/28 | 542 | 543 | 538 | 542 | 23,400 |
2016/03/25 | 536 | 539 | 535 | 539 | 16,000 |
2016/03/24 | 534 | 539 | 530 | 535 | 20,000 |
2016/03/23 | 538 | 545 | 533 | 534 | 27,700 |
2016/03/22 | 527 | 543 | 524 | 538 | 72,700 |
2016/03/18 | 508 | 513 | 506 | 513 | 18,300 |
2016/03/17 | 508 | 513 | 508 | 508 | 20,700 |
2016/03/16 | 512 | 514 | 507 | 508 | 19,200 |
2016/03/15 | 513 | 516 | 507 | 512 | 44,500 |
2016/03/14 | 508 | 513 | 507 | 510 | 21,500 |
2016/03/11 | 498 | 505 | 497 | 500 | 24,600 |
2016/03/10 | 500 | 507 | 498 | 498 | 54,900 |
2016/03/09 | 495 | 500 | 494 | 500 | 14,700 |
2016/03/08 | 498 | 500 | 494 | 495 | 20,900 |
2016/03/07 | 500 | 504 | 495 | 500 | 36,900 |
2016/03/04 | 492 | 505 | 489 | 495 | 48,100 |
2016/03/03 | 498 | 499 | 489 | 490 | 29,100 |
2016/03/02 | 506 | 506 | 496 | 498 | 15,400 |
2016/03/01 | 505 | 505 | 495 | 496 | 18,000 |
2016/02/29 | 498 | 512 | 498 | 508 | 13,500 |
2016/02/26 | 480 | 497 | 480 | 493 | 16,000 |
2016/02/25 | 485 | 489 | 474 | 476 | 36,400 |
2016/02/24 | 501 | 501 | 483 | 483 | 28,000 |
2016/02/23 | 514 | 519 | 500 | 501 | 25,400 |
2016/02/22 | 519 | 519 | 510 | 514 | 19,700 |
2016/02/19 | 513 | 514 | 507 | 514 | 1,700 |
2016/02/18 | 518 | 537 | 508 | 513 | 11,500 |
2016/02/17 | 514 | 520 | 509 | 514 | 5,200 |
2016/02/16 | 511 | 518 | 509 | 509 | 4,400 |
2016/02/15 | 525 | 527 | 506 | 511 | 13,900 |
2016/02/12 | 510 | 538 | 500 | 510 | 29,800 |
2016/02/10 | 567 | 567 | 540 | 540 | 14,400 |
2016/02/09 | 560 | 578 | 552 | 567 | 36,100 |
2016/02/08 | 568 | 569 | 559 | 568 | 7,300 |
2016/02/05 | 588 | 588 | 563 | 568 | 7,700 |
2016/02/04 | 593 | 600 | 591 | 592 | 4,800 |
2016/02/03 | 616 | 617 | 594 | 600 | 5,600 |
2016/02/02 | 620 | 620 | 605 | 614 | 3,800 |
2016/02/01 | 604 | 615 | 600 | 614 | 10,600 |
2016/01/29 | 582 | 600 | 574 | 598 | 2,500 |
2016/01/28 | 580 | 582 | 576 | 582 | 4,500 |
2016/01/27 | 577 | 582 | 575 | 577 | 4,600 |
2016/01/26 | 579 | 579 | 570 | 577 | 5,100 |
2016/01/25 | 579 | 585 | 573 | 579 | 6,900 |
2016/01/22 | 562 | 573 | 562 | 572 | 1,500 |
2016/01/21 | 590 | 590 | 548 | 560 | 10,200 |
2016/01/20 | 608 | 608 | 583 | 588 | 10,200 |
2016/01/19 | 607 | 607 | 601 | 601 | 400 |
2016/01/18 | 601 | 610 | 597 | 597 | 6,300 |
2016/01/15 | 632 | 632 | 616 | 616 | 3,400 |
2016/01/14 | 630 | 630 | 610 | 614 | 9,800 |
2016/01/13 | 630 | 640 | 628 | 628 | 3,900 |
2016/01/12 | 645 | 645 | 622 | 626 | 9,700 |
2016/01/08 | 650 | 656 | 645 | 645 | 13,000 |
2016/01/07 | 661 | 661 | 650 | 651 | 9,600 |
2016/01/06 | 660 | 668 | 653 | 653 | 12,500 |
2016/01/05 | 665 | 671 | 656 | 657 | 7,900 |
2016/01/04 | 662 | 685 | 660 | 668 | 11,000 |