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 |
---|---|---|---|---|---|
2017/12/29 | 988 | 1,014 | 988 | 1,000 | 39,700 |
2017/12/28 | 988 | 990 | 982 | 987 | 11,200 |
2017/12/27 | 984 | 991 | 983 | 986 | 16,200 |
2017/12/26 | 986 | 992 | 985 | 986 | 10,000 |
2017/12/25 | 978 | 985 | 977 | 985 | 11,000 |
2017/12/22 | 978 | 981 | 978 | 978 | 13,500 |
2017/12/21 | 981 | 986 | 978 | 978 | 17,900 |
2017/12/20 | 974 | 986 | 974 | 981 | 11,900 |
2017/12/19 | 998 | 1,000 | 978 | 982 | 44,100 |
2017/12/18 | 1,001 | 1,019 | 997 | 998 | 64,100 |
2017/12/15 | 973 | 1,010 | 972 | 991 | 77,300 |
2017/12/14 | 952 | 965 | 950 | 960 | 25,700 |
2017/12/13 | 954 | 957 | 945 | 950 | 31,900 |
2017/12/12 | 959 | 970 | 954 | 956 | 27,700 |
2017/12/11 | 937 | 959 | 936 | 959 | 21,800 |
2017/12/08 | 934 | 940 | 929 | 935 | 10,900 |
2017/12/07 | 931 | 938 | 921 | 931 | 18,000 |
2017/12/06 | 946 | 946 | 925 | 930 | 18,400 |
2017/12/05 | 960 | 966 | 940 | 945 | 13,800 |
2017/12/04 | 960 | 968 | 954 | 963 | 21,300 |
2017/12/01 | 960 | 969 | 951 | 954 | 22,500 |
2017/11/30 | 962 | 964 | 949 | 960 | 22,300 |
2017/11/29 | 968 | 975 | 957 | 962 | 28,000 |
2017/11/28 | 983 | 983 | 960 | 970 | 38,400 |
2017/11/27 | 950 | 986 | 950 | 977 | 106,100 |
2017/11/24 | 936 | 948 | 933 | 948 | 22,300 |
2017/11/22 | 945 | 949 | 935 | 941 | 22,900 |
2017/11/21 | 938 | 943 | 933 | 942 | 24,500 |
2017/11/20 | 920 | 930 | 918 | 928 | 31,500 |
2017/11/17 | 914 | 922 | 906 | 918 | 23,600 |
2017/11/16 | 891 | 918 | 890 | 918 | 45,100 |
2017/11/15 | 900 | 900 | 880 | 891 | 57,800 |
2017/11/14 | 895 | 899 | 894 | 897 | 10,600 |
2017/11/13 | 896 | 901 | 890 | 895 | 18,300 |
2017/11/10 | 899 | 900 | 894 | 900 | 12,000 |
2017/11/09 | 906 | 911 | 898 | 907 | 29,600 |
2017/11/08 | 891 | 910 | 890 | 906 | 25,200 |
2017/11/07 | 898 | 898 | 885 | 888 | 26,700 |
2017/11/06 | 920 | 920 | 896 | 898 | 40,600 |
2017/11/02 | 910 | 916 | 905 | 911 | 26,900 |
2017/11/01 | 941 | 945 | 903 | 908 | 71,200 |
2017/10/31 | 909 | 957 | 908 | 937 | 111,200 |
2017/10/30 | 901 | 912 | 896 | 912 | 37,900 |
2017/10/27 | 903 | 904 | 900 | 903 | 9,700 |
2017/10/26 | 900 | 904 | 898 | 902 | 11,500 |
2017/10/25 | 900 | 902 | 890 | 901 | 31,700 |
2017/10/24 | 901 | 901 | 891 | 897 | 20,700 |
2017/10/23 | 893 | 905 | 892 | 903 | 18,300 |
2017/10/20 | 871 | 888 | 870 | 885 | 18,800 |
2017/10/19 | 895 | 898 | 874 | 881 | 28,000 |
2017/10/18 | 906 | 906 | 893 | 896 | 14,200 |
2017/10/17 | 892 | 905 | 892 | 905 | 29,800 |
2017/10/16 | 904 | 904 | 885 | 891 | 32,000 |
2017/10/13 | 914 | 916 | 897 | 907 | 38,300 |
2017/10/12 | 928 | 928 | 911 | 922 | 24,800 |
2017/10/11 | 903 | 938 | 900 | 928 | 60,000 |
2017/10/10 | 895 | 908 | 894 | 903 | 19,500 |
2017/10/06 | 885 | 893 | 885 | 893 | 13,300 |
2017/10/05 | 894 | 900 | 880 | 884 | 23,900 |
2017/10/04 | 899 | 900 | 895 | 899 | 26,800 |
2017/10/03 | 887 | 903 | 887 | 892 | 35,000 |
2017/10/02 | 866 | 887 | 866 | 885 | 33,300 |
2017/09/29 | 868 | 875 | 866 | 866 | 17,200 |
2017/09/28 | 862 | 870 | 857 | 868 | 19,700 |
2017/09/27 | 850 | 864 | 850 | 864 | 24,400 |
2017/09/26 | 840 | 859 | 840 | 848 | 18,500 |
2017/09/25 | 834 | 840 | 828 | 838 | 14,900 |
2017/09/22 | 837 | 837 | 820 | 826 | 23,200 |
2017/09/21 | 841 | 845 | 832 | 837 | 18,700 |
2017/09/20 | 830 | 846 | 827 | 844 | 31,500 |
2017/09/19 | 836 | 839 | 828 | 831 | 26,300 |
2017/09/15 | 822 | 832 | 822 | 826 | 16,900 |
2017/09/14 | 825 | 833 | 818 | 822 | 13,000 |
2017/09/13 | 835 | 835 | 813 | 831 | 15,400 |
2017/09/12 | 821 | 830 | 816 | 829 | 16,900 |
2017/09/11 | 810 | 824 | 810 | 818 | 12,400 |
2017/09/08 | 802 | 808 | 799 | 805 | 14,900 |
2017/09/07 | 813 | 818 | 805 | 805 | 12,800 |
2017/09/06 | 785 | 818 | 780 | 806 | 19,600 |
2017/09/05 | 829 | 831 | 785 | 800 | 51,500 |
2017/09/04 | 844 | 844 | 829 | 835 | 87,900 |
2017/09/01 | 840 | 855 | 838 | 847 | 48,500 |
2017/08/31 | 851 | 853 | 840 | 845 | 36,700 |
2017/08/30 | 848 | 868 | 848 | 856 | 96,300 |
2017/08/29 | 833 | 843 | 826 | 834 | 28,500 |
2017/08/28 | 825 | 844 | 824 | 843 | 51,100 |
2017/08/25 | 808 | 824 | 807 | 820 | 30,900 |
2017/08/24 | 796 | 805 | 793 | 802 | 19,800 |
2017/08/23 | 789 | 818 | 784 | 790 | 45,700 |
2017/08/22 | 779 | 789 | 776 | 789 | 10,200 |
2017/08/21 | 781 | 788 | 772 | 779 | 13,300 |
2017/08/18 | 784 | 789 | 781 | 783 | 3,400 |
2017/08/17 | 780 | 793 | 778 | 788 | 20,800 |
2017/08/16 | 763 | 782 | 763 | 778 | 17,100 |
2017/08/15 | 769 | 770 | 762 | 767 | 9,000 |
2017/08/14 | 772 | 772 | 759 | 764 | 20,300 |
2017/08/10 | 780 | 789 | 779 | 779 | 12,200 |
2017/08/09 | 790 | 790 | 772 | 780 | 12,000 |
2017/08/08 | 788 | 794 | 788 | 790 | 8,200 |
2017/08/07 | 783 | 796 | 783 | 792 | 21,400 |
2017/08/04 | 782 | 789 | 782 | 788 | 11,300 |
2017/08/03 | 782 | 784 | 777 | 781 | 15,900 |
2017/08/02 | 778 | 787 | 776 | 785 | 24,700 |
2017/08/01 | 797 | 800 | 771 | 782 | 53,200 |
2017/07/31 | 784 | 820 | 780 | 804 | 58,500 |
2017/07/28 | 787 | 791 | 780 | 780 | 9,300 |
2017/07/27 | 794 | 794 | 786 | 786 | 5,800 |
2017/07/26 | 793 | 795 | 785 | 790 | 19,300 |
2017/07/25 | 783 | 792 | 783 | 790 | 12,200 |
2017/07/24 | 782 | 786 | 781 | 783 | 5,800 |
2017/07/21 | 785 | 789 | 781 | 789 | 9,300 |
2017/07/20 | 796 | 796 | 762 | 783 | 41,500 |
2017/07/19 | 802 | 803 | 785 | 802 | 29,000 |
2017/07/18 | 820 | 824 | 803 | 805 | 38,500 |
2017/07/14 | 804 | 817 | 802 | 817 | 19,500 |
2017/07/13 | 819 | 820 | 803 | 810 | 17,800 |
2017/07/12 | 820 | 822 | 801 | 814 | 45,400 |
2017/07/11 | 792 | 812 | 792 | 811 | 57,000 |
2017/07/10 | 797 | 798 | 787 | 793 | 20,300 |
2017/07/07 | 785 | 795 | 780 | 795 | 15,500 |
2017/07/06 | 777 | 789 | 777 | 787 | 13,400 |
2017/07/05 | 780 | 788 | 777 | 778 | 12,300 |
2017/07/04 | 778 | 790 | 776 | 783 | 33,200 |
2017/07/03 | 753 | 785 | 753 | 782 | 49,200 |
2017/06/30 | 747 | 752 | 745 | 750 | 7,500 |
2017/06/29 | 752 | 753 | 749 | 753 | 5,100 |
2017/06/28 | 749 | 753 | 744 | 745 | 11,300 |
2017/06/27 | 754 | 754 | 749 | 749 | 6,000 |
2017/06/26 | 749 | 757 | 744 | 752 | 6,300 |
2017/06/23 | 751 | 760 | 747 | 749 | 15,500 |
2017/06/22 | 748 | 752 | 747 | 751 | 8,800 |
2017/06/21 | 746 | 750 | 746 | 750 | 6,100 |
2017/06/20 | 752 | 754 | 749 | 750 | 9,900 |
2017/06/19 | 751 | 759 | 748 | 750 | 42,100 |
2017/06/16 | 736 | 750 | 736 | 746 | 23,500 |
2017/06/15 | 732 | 735 | 729 | 735 | 10,400 |
2017/06/14 | 719 | 733 | 716 | 732 | 14,200 |
2017/06/13 | 722 | 722 | 716 | 716 | 10,700 |
2017/06/12 | 721 | 721 | 713 | 718 | 6,300 |
2017/06/09 | 720 | 725 | 708 | 723 | 9,200 |
2017/06/08 | 726 | 728 | 716 | 718 | 8,800 |
2017/06/07 | 718 | 724 | 717 | 718 | 13,100 |
2017/06/06 | 733 | 740 | 716 | 720 | 36,100 |
2017/06/05 | 731 | 733 | 722 | 732 | 51,500 |
2017/06/02 | 701 | 705 | 701 | 701 | 5,300 |
2017/06/01 | 706 | 710 | 701 | 701 | 7,400 |
2017/05/31 | 704 | 710 | 703 | 703 | 4,800 |
2017/05/30 | 701 | 709 | 699 | 709 | 4,100 |
2017/05/29 | 712 | 712 | 700 | 700 | 6,700 |
2017/05/26 | 716 | 716 | 708 | 712 | 5,300 |
2017/05/25 | 714 | 717 | 708 | 708 | 6,200 |
2017/05/24 | 710 | 714 | 708 | 714 | 5,700 |
2017/05/23 | 710 | 710 | 704 | 710 | 4,200 |
2017/05/22 | 708 | 708 | 698 | 707 | 8,000 |
2017/05/19 | 703 | 703 | 691 | 703 | 2,800 |
2017/05/18 | 692 | 696 | 691 | 693 | 2,700 |
2017/05/17 | 701 | 703 | 695 | 703 | 6,300 |
2017/05/16 | 705 | 706 | 698 | 704 | 9,700 |
2017/05/15 | 717 | 717 | 695 | 703 | 8,000 |
2017/05/12 | 721 | 723 | 687 | 695 | 26,100 |
2017/05/11 | 733 | 733 | 684 | 721 | 15,200 |
2017/05/10 | 735 | 736 | 729 | 730 | 11,000 |
2017/05/09 | 735 | 735 | 723 | 734 | 8,600 |
2017/05/08 | 728 | 737 | 722 | 735 | 9,100 |
2017/05/02 | 712 | 723 | 709 | 717 | 10,000 |
2017/05/01 | 711 | 718 | 706 | 706 | 1,200 |
2017/04/28 | 710 | 718 | 704 | 711 | 10,300 |
2017/04/27 | 699 | 709 | 699 | 706 | 7,900 |
2017/04/26 | 698 | 700 | 693 | 700 | 4,300 |
2017/04/25 | 697 | 698 | 688 | 692 | 10,300 |
2017/04/24 | 696 | 696 | 692 | 692 | 9,400 |
2017/04/21 | 697 | 697 | 689 | 689 | 4,100 |
2017/04/20 | 687 | 697 | 687 | 688 | 12,800 |
2017/04/19 | 682 | 694 | 682 | 694 | 3,900 |
2017/04/18 | 670 | 687 | 670 | 682 | 15,500 |
2017/04/17 | 669 | 672 | 667 | 670 | 4,500 |
2017/04/14 | 664 | 674 | 658 | 669 | 5,600 |
2017/04/13 | 665 | 665 | 658 | 664 | 8,000 |
2017/04/12 | 667 | 671 | 657 | 664 | 10,700 |
2017/04/11 | 673 | 675 | 666 | 674 | 6,300 |
2017/04/10 | 676 | 677 | 674 | 674 | 7,700 |
2017/04/07 | 676 | 676 | 664 | 674 | 7,300 |
2017/04/06 | 678 | 680 | 650 | 669 | 19,400 |
2017/04/05 | 674 | 684 | 673 | 680 | 13,600 |
2017/04/04 | 691 | 691 | 656 | 674 | 32,300 |
2017/04/03 | 702 | 702 | 685 | 695 | 22,300 |
2017/03/31 | 713 | 718 | 702 | 708 | 13,600 |
2017/03/30 | 738 | 738 | 711 | 715 | 16,100 |
2017/03/29 | 729 | 743 | 729 | 738 | 8,900 |
2017/03/28 | 752 | 759 | 746 | 749 | 16,400 |
2017/03/27 | 764 | 764 | 750 | 760 | 16,800 |
2017/03/24 | 760 | 761 | 756 | 760 | 14,500 |
2017/03/23 | 756 | 764 | 754 | 760 | 12,100 |
2017/03/22 | 768 | 770 | 755 | 762 | 17,800 |
2017/03/21 | 751 | 767 | 751 | 764 | 19,900 |
2017/03/17 | 748 | 750 | 742 | 750 | 11,700 |
2017/03/16 | 730 | 750 | 730 | 744 | 10,100 |
2017/03/15 | 737 | 750 | 720 | 736 | 34,500 |
2017/03/14 | 745 | 745 | 710 | 738 | 21,200 |
2017/03/13 | 746 | 748 | 745 | 747 | 6,700 |
2017/03/10 | 749 | 753 | 746 | 748 | 11,100 |
2017/03/09 | 744 | 755 | 744 | 747 | 21,200 |
2017/03/08 | 744 | 750 | 743 | 746 | 16,100 |
2017/03/07 | 750 | 753 | 745 | 747 | 19,500 |
2017/03/06 | 740 | 747 | 738 | 745 | 17,600 |
2017/03/03 | 736 | 736 | 720 | 735 | 30,000 |
2017/03/02 | 746 | 746 | 734 | 736 | 28,900 |
2017/03/01 | 722 | 740 | 721 | 736 | 45,900 |
2017/02/28 | 712 | 726 | 712 | 722 | 23,800 |
2017/02/27 | 714 | 719 | 710 | 711 | 15,900 |
2017/02/24 | 708 | 709 | 699 | 706 | 15,100 |
2017/02/23 | 713 | 715 | 707 | 710 | 28,100 |
2017/02/22 | 717 | 720 | 712 | 717 | 17,900 |
2017/02/21 | 722 | 725 | 716 | 722 | 30,000 |
2017/02/20 | 691 | 714 | 691 | 713 | 41,400 |
2017/02/17 | 693 | 693 | 685 | 687 | 5,800 |
2017/02/16 | 692 | 692 | 689 | 691 | 7,200 |
2017/02/15 | 695 | 695 | 688 | 689 | 11,900 |
2017/02/14 | 695 | 697 | 680 | 686 | 35,500 |
2017/02/13 | 700 | 701 | 692 | 697 | 15,600 |
2017/02/10 | 705 | 711 | 702 | 703 | 16,100 |
2017/02/09 | 697 | 709 | 694 | 704 | 25,800 |
2017/02/08 | 686 | 696 | 686 | 694 | 18,800 |
2017/02/07 | 678 | 691 | 673 | 686 | 36,400 |
2017/02/06 | 667 | 680 | 667 | 674 | 21,300 |
2017/02/03 | 670 | 677 | 667 | 668 | 14,200 |
2017/02/02 | 672 | 677 | 656 | 660 | 22,000 |
2017/02/01 | 644 | 678 | 644 | 666 | 52,600 |
2017/01/31 | 628 | 661 | 628 | 648 | 42,900 |
2017/01/30 | 635 | 643 | 634 | 634 | 8,600 |
2017/01/27 | 634 | 639 | 634 | 634 | 5,900 |
2017/01/26 | 640 | 640 | 633 | 634 | 15,300 |
2017/01/25 | 635 | 640 | 632 | 635 | 18,900 |
2017/01/24 | 637 | 637 | 629 | 635 | 9,600 |
2017/01/23 | 628 | 636 | 626 | 631 | 11,200 |
2017/01/20 | 625 | 629 | 621 | 623 | 7,100 |
2017/01/19 | 623 | 628 | 622 | 625 | 3,800 |
2017/01/18 | 621 | 623 | 620 | 623 | 13,100 |
2017/01/17 | 629 | 630 | 622 | 622 | 12,300 |
2017/01/16 | 629 | 630 | 620 | 629 | 14,100 |
2017/01/13 | 620 | 627 | 620 | 627 | 9,300 |
2017/01/12 | 627 | 627 | 622 | 626 | 13,200 |
2017/01/11 | 620 | 626 | 619 | 626 | 9,700 |
2017/01/10 | 615 | 619 | 613 | 618 | 16,500 |
2017/01/06 | 614 | 614 | 611 | 613 | 9,200 |
2017/01/05 | 609 | 615 | 607 | 613 | 10,400 |
2017/01/04 | 609 | 611 | 608 | 610 | 12,700 |