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 |
---|---|---|---|---|---|
2018/12/28 | 845 | 845 | 811 | 824 | 16,900 |
2018/12/27 | 833 | 854 | 825 | 845 | 10,700 |
2018/12/26 | 790 | 805 | 777 | 803 | 23,200 |
2018/12/25 | 768 | 805 | 752 | 762 | 63,600 |
2018/12/21 | 831 | 835 | 784 | 808 | 42,400 |
2018/12/20 | 891 | 891 | 834 | 843 | 25,600 |
2018/12/19 | 891 | 897 | 875 | 893 | 26,000 |
2018/12/18 | 910 | 910 | 881 | 891 | 33,400 |
2018/12/17 | 910 | 923 | 910 | 923 | 20,600 |
2018/12/14 | 942 | 951 | 913 | 917 | 50,600 |
2018/12/13 | 957 | 958 | 950 | 957 | 8,500 |
2018/12/12 | 950 | 960 | 950 | 957 | 7,700 |
2018/12/11 | 957 | 957 | 945 | 950 | 17,200 |
2018/12/10 | 957 | 967 | 951 | 956 | 11,400 |
2018/12/07 | 961 | 976 | 955 | 957 | 18,300 |
2018/12/06 | 957 | 979 | 949 | 961 | 31,900 |
2018/12/05 | 956 | 970 | 950 | 960 | 19,100 |
2018/12/04 | 980 | 985 | 968 | 968 | 20,000 |
2018/12/03 | 983 | 993 | 978 | 993 | 9,100 |
2018/11/30 | 979 | 986 | 975 | 983 | 5,800 |
2018/11/29 | 982 | 989 | 975 | 979 | 8,000 |
2018/11/28 | 957 | 975 | 952 | 974 | 14,200 |
2018/11/27 | 965 | 965 | 945 | 952 | 13,300 |
2018/11/26 | 951 | 957 | 944 | 952 | 29,000 |
2018/11/22 | 980 | 980 | 947 | 951 | 39,000 |
2018/11/21 | 970 | 978 | 966 | 972 | 9,600 |
2018/11/20 | 974 | 979 | 971 | 976 | 2,900 |
2018/11/19 | 970 | 978 | 970 | 977 | 4,500 |
2018/11/16 | 971 | 974 | 960 | 970 | 15,800 |
2018/11/15 | 967 | 980 | 964 | 978 | 12,600 |
2018/11/14 | 980 | 981 | 976 | 977 | 4,700 |
2018/11/13 | 988 | 988 | 974 | 980 | 11,500 |
2018/11/12 | 1,000 | 1,005 | 994 | 1,002 | 9,000 |
2018/11/09 | 995 | 1,008 | 995 | 1,005 | 16,600 |
2018/11/08 | 1,000 | 1,005 | 985 | 999 | 20,200 |
2018/11/07 | 999 | 999 | 994 | 997 | 10,100 |
2018/11/06 | 981 | 995 | 981 | 993 | 8,800 |
2018/11/05 | 982 | 989 | 977 | 981 | 10,800 |
2018/11/02 | 985 | 994 | 975 | 990 | 19,900 |
2018/11/01 | 981 | 987 | 953 | 979 | 28,500 |
2018/10/31 | 995 | 999 | 942 | 969 | 62,700 |
2018/10/30 | 946 | 982 | 946 | 980 | 27,100 |
2018/10/29 | 971 | 981 | 946 | 946 | 26,000 |
2018/10/26 | 981 | 996 | 960 | 979 | 35,100 |
2018/10/25 | 990 | 990 | 980 | 980 | 31,300 |
2018/10/24 | 1,004 | 1,006 | 991 | 996 | 26,800 |
2018/10/23 | 1,003 | 1,006 | 1,000 | 1,000 | 16,300 |
2018/10/22 | 1,011 | 1,017 | 1,004 | 1,009 | 17,500 |
2018/10/19 | 1,014 | 1,015 | 1,008 | 1,011 | 12,400 |
2018/10/18 | 1,012 | 1,024 | 1,012 | 1,019 | 17,600 |
2018/10/17 | 1,006 | 1,011 | 1,001 | 1,011 | 20,200 |
2018/10/16 | 1,001 | 1,008 | 998 | 1,004 | 12,900 |
2018/10/15 | 1,001 | 1,005 | 995 | 1,001 | 25,400 |
2018/10/12 | 995 | 1,005 | 995 | 1,001 | 17,900 |
2018/10/11 | 991 | 1,009 | 974 | 1,002 | 42,000 |
2018/10/10 | 1,014 | 1,021 | 1,014 | 1,015 | 11,500 |
2018/10/09 | 1,025 | 1,025 | 1,014 | 1,016 | 23,100 |
2018/10/05 | 1,017 | 1,027 | 1,016 | 1,027 | 23,400 |
2018/10/04 | 1,015 | 1,024 | 1,010 | 1,017 | 19,700 |
2018/10/03 | 1,015 | 1,015 | 1,010 | 1,011 | 22,600 |
2018/10/02 | 1,017 | 1,017 | 1,010 | 1,010 | 12,000 |
2018/10/01 | 1,019 | 1,023 | 1,015 | 1,018 | 15,600 |
2018/09/28 | 1,017 | 1,031 | 1,016 | 1,019 | 22,600 |
2018/09/27 | 1,010 | 1,020 | 1,006 | 1,011 | 19,600 |
2018/09/26 | 1,016 | 1,027 | 1,011 | 1,014 | 22,100 |
2018/09/25 | 1,001 | 1,018 | 999 | 1,017 | 29,200 |
2018/09/21 | 1,002 | 1,005 | 997 | 1,001 | 17,000 |
2018/09/20 | 1,008 | 1,014 | 1,001 | 1,003 | 28,300 |
2018/09/19 | 1,010 | 1,012 | 1,002 | 1,006 | 15,700 |
2018/09/18 | 1,012 | 1,012 | 998 | 1,010 | 20,400 |
2018/09/14 | 1,014 | 1,014 | 1,003 | 1,010 | 24,500 |
2018/09/13 | 980 | 1,005 | 980 | 1,003 | 16,100 |
2018/09/12 | 976 | 987 | 972 | 985 | 33,600 |
2018/09/11 | 964 | 977 | 964 | 976 | 25,000 |
2018/09/10 | 963 | 979 | 962 | 967 | 53,100 |
2018/09/07 | 977 | 987 | 971 | 976 | 13,700 |
2018/09/06 | 984 | 986 | 972 | 977 | 36,600 |
2018/09/05 | 999 | 999 | 982 | 984 | 42,800 |
2018/09/04 | 1,011 | 1,016 | 1,000 | 1,001 | 35,500 |
2018/09/03 | 1,010 | 1,019 | 1,000 | 1,017 | 49,600 |
2018/08/31 | 1,030 | 1,036 | 1,025 | 1,025 | 17,300 |
2018/08/30 | 1,052 | 1,053 | 1,045 | 1,047 | 20,300 |
2018/08/29 | 1,041 | 1,052 | 1,036 | 1,048 | 12,200 |
2018/08/28 | 1,042 | 1,054 | 1,040 | 1,047 | 22,700 |
2018/08/27 | 1,030 | 1,042 | 1,028 | 1,041 | 10,100 |
2018/08/24 | 1,033 | 1,035 | 1,025 | 1,029 | 11,800 |
2018/08/23 | 1,032 | 1,044 | 1,028 | 1,033 | 10,800 |
2018/08/22 | 1,030 | 1,040 | 1,022 | 1,036 | 9,400 |
2018/08/21 | 1,040 | 1,049 | 1,035 | 1,035 | 24,600 |
2018/08/20 | 1,040 | 1,042 | 1,031 | 1,034 | 21,700 |
2018/08/17 | 1,041 | 1,042 | 1,029 | 1,033 | 14,000 |
2018/08/16 | 1,040 | 1,055 | 1,017 | 1,040 | 35,800 |
2018/08/15 | 1,065 | 1,065 | 1,044 | 1,046 | 18,600 |
2018/08/14 | 1,040 | 1,064 | 1,026 | 1,064 | 33,600 |
2018/08/13 | 1,071 | 1,075 | 1,036 | 1,040 | 39,300 |
2018/08/10 | 1,058 | 1,075 | 1,056 | 1,071 | 44,800 |
2018/08/09 | 1,035 | 1,054 | 1,033 | 1,054 | 17,600 |
2018/08/08 | 1,042 | 1,047 | 1,032 | 1,037 | 19,600 |
2018/08/07 | 1,033 | 1,044 | 1,025 | 1,044 | 21,400 |
2018/08/06 | 1,015 | 1,034 | 1,015 | 1,026 | 22,400 |
2018/08/03 | 1,018 | 1,019 | 1,013 | 1,018 | 21,600 |
2018/08/02 | 1,022 | 1,025 | 1,014 | 1,014 | 15,600 |
2018/08/01 | 1,023 | 1,024 | 999 | 1,014 | 80,400 |
2018/07/31 | 1,055 | 1,060 | 963 | 1,024 | 100,200 |
2018/07/30 | 1,038 | 1,054 | 1,032 | 1,050 | 13,700 |
2018/07/27 | 1,041 | 1,049 | 1,034 | 1,043 | 13,400 |
2018/07/26 | 1,028 | 1,041 | 1,023 | 1,040 | 20,900 |
2018/07/25 | 1,042 | 1,043 | 1,031 | 1,036 | 20,900 |
2018/07/24 | 1,029 | 1,041 | 1,019 | 1,040 | 19,700 |
2018/07/23 | 1,020 | 1,031 | 1,015 | 1,028 | 20,600 |
2018/07/20 | 1,039 | 1,040 | 1,006 | 1,027 | 26,000 |
2018/07/19 | 1,051 | 1,051 | 1,038 | 1,040 | 10,300 |
2018/07/18 | 1,065 | 1,065 | 1,049 | 1,055 | 13,300 |
2018/07/17 | 1,066 | 1,066 | 1,047 | 1,055 | 30,600 |
2018/07/13 | 1,049 | 1,057 | 1,043 | 1,055 | 16,200 |
2018/07/12 | 1,054 | 1,059 | 1,038 | 1,046 | 18,800 |
2018/07/11 | 1,043 | 1,060 | 1,028 | 1,053 | 28,800 |
2018/07/10 | 1,040 | 1,048 | 1,035 | 1,038 | 15,100 |
2018/07/09 | 1,037 | 1,048 | 1,033 | 1,044 | 13,800 |
2018/07/06 | 1,001 | 1,047 | 1,001 | 1,040 | 48,300 |
2018/07/05 | 1,010 | 1,016 | 998 | 998 | 24,500 |
2018/07/04 | 1,024 | 1,024 | 1,005 | 1,010 | 46,700 |
2018/07/03 | 1,046 | 1,055 | 1,021 | 1,026 | 28,600 |
2018/07/02 | 1,064 | 1,087 | 1,045 | 1,046 | 28,600 |
2018/06/29 | 1,074 | 1,074 | 1,057 | 1,068 | 22,000 |
2018/06/28 | 1,077 | 1,077 | 1,053 | 1,072 | 23,300 |
2018/06/27 | 1,070 | 1,077 | 1,065 | 1,077 | 13,700 |
2018/06/26 | 1,064 | 1,079 | 1,056 | 1,079 | 17,100 |
2018/06/25 | 1,084 | 1,088 | 1,069 | 1,074 | 26,700 |
2018/06/22 | 1,091 | 1,093 | 1,078 | 1,078 | 21,900 |
2018/06/21 | 1,100 | 1,111 | 1,093 | 1,101 | 25,900 |
2018/06/20 | 1,102 | 1,107 | 1,080 | 1,104 | 44,200 |
2018/06/19 | 1,124 | 1,132 | 1,098 | 1,100 | 38,600 |
2018/06/18 | 1,126 | 1,139 | 1,110 | 1,134 | 47,400 |
2018/06/15 | 1,157 | 1,157 | 1,121 | 1,126 | 51,100 |
2018/06/14 | 1,156 | 1,160 | 1,139 | 1,160 | 66,900 |
2018/06/13 | 1,119 | 1,157 | 1,119 | 1,156 | 156,800 |
2018/06/12 | 1,110 | 1,119 | 1,103 | 1,117 | 53,800 |
2018/06/11 | 1,104 | 1,113 | 1,092 | 1,109 | 49,300 |
2018/06/08 | 1,120 | 1,120 | 1,096 | 1,096 | 74,200 |
2018/06/07 | 1,080 | 1,127 | 1,079 | 1,127 | 183,800 |
2018/06/06 | 1,067 | 1,073 | 1,058 | 1,070 | 55,200 |
2018/06/05 | 1,050 | 1,074 | 1,045 | 1,057 | 116,500 |
2018/06/04 | 1,010 | 1,042 | 1,010 | 1,042 | 64,600 |
2018/06/01 | 1,006 | 1,011 | 1,000 | 1,008 | 38,100 |
2018/05/31 | 1,013 | 1,016 | 1,000 | 1,009 | 54,400 |
2018/05/30 | 1,007 | 1,014 | 1,000 | 1,012 | 45,600 |
2018/05/29 | 1,014 | 1,021 | 1,006 | 1,017 | 31,400 |
2018/05/28 | 1,019 | 1,026 | 1,012 | 1,013 | 30,700 |
2018/05/25 | 1,021 | 1,033 | 1,008 | 1,009 | 83,300 |
2018/05/24 | 1,050 | 1,051 | 1,022 | 1,027 | 51,700 |
2018/05/23 | 1,030 | 1,060 | 1,030 | 1,048 | 73,200 |
2018/05/22 | 1,041 | 1,046 | 1,024 | 1,027 | 48,100 |
2018/05/21 | 1,020 | 1,040 | 1,020 | 1,029 | 55,000 |
2018/05/18 | 1,019 | 1,026 | 1,013 | 1,023 | 43,000 |
2018/05/17 | 1,025 | 1,030 | 1,012 | 1,020 | 78,000 |
2018/05/16 | 1,030 | 1,035 | 1,017 | 1,019 | 63,000 |
2018/05/15 | 1,027 | 1,040 | 1,016 | 1,038 | 49,200 |
2018/05/14 | 1,046 | 1,048 | 1,015 | 1,018 | 99,200 |
2018/05/11 | 1,032 | 1,059 | 1,026 | 1,047 | 83,300 |
2018/05/10 | 1,031 | 1,037 | 1,023 | 1,033 | 34,200 |
2018/05/09 | 1,035 | 1,044 | 1,026 | 1,028 | 36,900 |
2018/05/08 | 1,038 | 1,044 | 1,030 | 1,030 | 36,900 |
2018/05/07 | 1,040 | 1,051 | 1,027 | 1,031 | 36,500 |
2018/05/02 | 1,032 | 1,045 | 1,025 | 1,037 | 72,200 |
2018/05/01 | 1,042 | 1,055 | 1,031 | 1,037 | 74,400 |
2018/04/27 | 1,087 | 1,090 | 1,035 | 1,050 | 210,000 |
2018/04/26 | 1,098 | 1,132 | 1,089 | 1,095 | 575,400 |
2018/04/25 | 1,095 | 1,103 | 1,080 | 1,085 | 78,300 |
2018/04/24 | 1,115 | 1,115 | 1,102 | 1,105 | 58,200 |
2018/04/23 | 1,109 | 1,114 | 1,097 | 1,113 | 52,000 |
2018/04/20 | 1,092 | 1,114 | 1,085 | 1,097 | 84,100 |
2018/04/19 | 1,087 | 1,095 | 1,074 | 1,089 | 20,500 |
2018/04/18 | 1,068 | 1,087 | 1,050 | 1,084 | 62,700 |
2018/04/17 | 1,053 | 1,070 | 1,037 | 1,068 | 50,400 |
2018/04/16 | 1,068 | 1,068 | 1,040 | 1,053 | 38,200 |
2018/04/13 | 1,065 | 1,069 | 1,051 | 1,061 | 24,200 |
2018/04/12 | 1,059 | 1,076 | 1,051 | 1,053 | 21,600 |
2018/04/11 | 1,059 | 1,073 | 1,042 | 1,064 | 28,100 |
2018/04/10 | 1,055 | 1,063 | 1,037 | 1,059 | 23,300 |
2018/04/09 | 1,036 | 1,058 | 1,031 | 1,054 | 51,100 |
2018/04/06 | 1,057 | 1,066 | 1,031 | 1,034 | 63,100 |
2018/04/05 | 1,068 | 1,086 | 1,055 | 1,057 | 39,700 |
2018/04/04 | 1,099 | 1,099 | 1,064 | 1,069 | 61,800 |
2018/04/03 | 1,065 | 1,105 | 1,065 | 1,104 | 89,400 |
2018/04/02 | 1,080 | 1,098 | 1,071 | 1,079 | 67,300 |
2018/03/30 | 1,079 | 1,088 | 1,052 | 1,068 | 109,800 |
2018/03/29 | 1,098 | 1,101 | 1,050 | 1,059 | 71,500 |
2018/03/28 | 1,099 | 1,115 | 1,081 | 1,092 | 78,700 |
2018/03/27 | 1,138 | 1,159 | 1,126 | 1,136 | 140,100 |
2018/03/26 | 1,102 | 1,138 | 1,092 | 1,138 | 87,800 |
2018/03/23 | 1,113 | 1,129 | 1,107 | 1,119 | 141,900 |
2018/03/22 | 1,146 | 1,165 | 1,143 | 1,153 | 83,700 |
2018/03/20 | 1,138 | 1,147 | 1,123 | 1,140 | 126,500 |
2018/03/19 | 1,168 | 1,179 | 1,130 | 1,159 | 237,200 |
2018/03/16 | 1,102 | 1,160 | 1,094 | 1,138 | 228,600 |
2018/03/15 | 1,100 | 1,110 | 1,092 | 1,099 | 527,400 |
2018/03/14 | 1,092 | 1,097 | 1,088 | 1,090 | 79,000 |
2018/03/13 | 1,087 | 1,105 | 1,087 | 1,096 | 51,200 |
2018/03/12 | 1,107 | 1,110 | 1,087 | 1,092 | 63,900 |
2018/03/09 | 1,094 | 1,115 | 1,091 | 1,105 | 67,400 |
2018/03/08 | 1,088 | 1,102 | 1,087 | 1,094 | 58,400 |
2018/03/07 | 1,080 | 1,103 | 1,076 | 1,088 | 60,100 |
2018/03/06 | 1,094 | 1,106 | 1,069 | 1,082 | 215,900 |
2018/03/05 | 1,125 | 1,128 | 1,081 | 1,096 | 195,500 |
2018/03/02 | 1,130 | 1,150 | 1,122 | 1,138 | 70,600 |
2018/03/01 | 1,159 | 1,178 | 1,154 | 1,166 | 71,700 |
2018/02/28 | 1,140 | 1,174 | 1,110 | 1,170 | 155,200 |
2018/02/27 | 1,160 | 1,160 | 1,122 | 1,143 | 120,500 |
2018/02/26 | 1,108 | 1,180 | 1,103 | 1,161 | 273,500 |
2018/02/23 | 1,051 | 1,095 | 1,050 | 1,082 | 547,500 |
2018/02/22 | 970 | 984 | 966 | 972 | 12,500 |
2018/02/21 | 974 | 988 | 966 | 975 | 11,500 |
2018/02/20 | 970 | 978 | 965 | 978 | 6,700 |
2018/02/19 | 956 | 973 | 956 | 972 | 19,700 |
2018/02/16 | 930 | 958 | 926 | 946 | 14,500 |
2018/02/15 | 911 | 924 | 898 | 924 | 25,700 |
2018/02/14 | 952 | 952 | 881 | 898 | 54,000 |
2018/02/13 | 969 | 969 | 947 | 958 | 31,800 |
2018/02/09 | 924 | 959 | 924 | 942 | 51,600 |
2018/02/08 | 982 | 989 | 971 | 979 | 14,400 |
2018/02/07 | 1,005 | 1,024 | 967 | 967 | 40,200 |
2018/02/06 | 995 | 996 | 922 | 960 | 81,600 |
2018/02/05 | 1,052 | 1,065 | 1,030 | 1,055 | 33,500 |
2018/02/02 | 1,090 | 1,091 | 1,058 | 1,079 | 30,000 |
2018/02/01 | 1,060 | 1,118 | 1,060 | 1,094 | 136,900 |
2018/01/31 | 1,002 | 1,045 | 995 | 1,044 | 74,400 |
2018/01/30 | 1,028 | 1,032 | 1,017 | 1,020 | 51,600 |
2018/01/29 | 1,047 | 1,047 | 1,021 | 1,027 | 43,900 |
2018/01/26 | 1,033 | 1,049 | 1,031 | 1,039 | 15,900 |
2018/01/25 | 1,045 | 1,049 | 1,027 | 1,037 | 16,800 |
2018/01/24 | 1,052 | 1,059 | 1,045 | 1,046 | 35,800 |
2018/01/23 | 1,055 | 1,057 | 1,051 | 1,055 | 7,500 |
2018/01/22 | 1,055 | 1,060 | 1,049 | 1,054 | 22,700 |
2018/01/19 | 1,059 | 1,061 | 1,052 | 1,052 | 17,300 |
2018/01/18 | 1,057 | 1,064 | 1,055 | 1,058 | 13,800 |
2018/01/17 | 1,065 | 1,065 | 1,052 | 1,056 | 22,700 |
2018/01/16 | 1,065 | 1,075 | 1,063 | 1,066 | 22,100 |
2018/01/15 | 1,065 | 1,080 | 1,057 | 1,060 | 50,600 |
2018/01/12 | 1,054 | 1,062 | 1,048 | 1,051 | 20,700 |
2018/01/11 | 1,057 | 1,059 | 1,043 | 1,059 | 25,900 |
2018/01/10 | 1,048 | 1,061 | 1,047 | 1,058 | 22,600 |
2018/01/09 | 1,060 | 1,064 | 1,045 | 1,052 | 29,100 |
2018/01/05 | 1,037 | 1,060 | 1,030 | 1,060 | 47,400 |
2018/01/04 | 1,025 | 1,037 | 1,018 | 1,027 | 70,400 |