[5388 東証2部] クニミネ工業 日足 時系列データ

[5388 東証2部] クニミネ工業 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12959.00970.00954.00956.002770026584500
2017-12-11937.00959.00936.00959.002180020644500
2017-12-08934.00940.00929.00935.001090010188300
2017-12-07931.00938.00921.00931.001800016696700
2017-12-06946.00946.00925.00930.001840017171500
2017-12-05960.00966.00940.00945.001380013113500
2017-12-04960.00968.00954.00963.002130020485400
2017-12-01960.00969.00951.00954.002250021555400
2017-11-30962.00964.00949.00960.002230021345700
2017-11-29968.00975.00957.00962.002800027064300
2017-11-28983.00983.00960.00970.003840037459700
2017-11-27950.00986.00950.00977.00106100102755800
2017-11-24936.00948.00933.00948.002230020942900
2017-11-22945.00949.00935.00941.002290021591700
2017-11-21938.00943.00933.00942.002450022994700
2017-11-20920.00930.00918.00928.003150029139100
2017-11-17914.00922.00906.00918.002360021602200
2017-11-16891.00918.00890.00918.004510040890000
2017-11-15900.00900.00880.00891.005780051359600
2017-11-14895.00899.00894.00897.00106009494500
2017-11-13896.00901.00890.00895.001830016392700
2017-11-10899.00900.00894.00900.001200010757800
2017-11-09906.00911.00898.00907.002960026778400
2017-11-08891.00910.00890.00906.002520022739000
2017-11-07898.00898.00885.00888.002670023801300
2017-11-06920.00920.00896.00898.004060036790200
2017-11-02910.00916.00905.00911.002690024485600
2017-11-01941.00945.00903.00908.007120065675900
2017-10-31909.00957.00908.00937.00111200103874700
2017-10-30901.00912.00896.00912.003790034285400
2017-10-27903.00904.00900.00903.0097008746000
2017-10-26900.00904.00898.00902.001150010363100
2017-10-25900.00902.00890.00901.003170028425300
2017-10-24901.00901.00891.00897.002070018559700
2017-10-23893.00905.00892.00903.001830016449500
2017-10-20871.00888.00870.00885.001880016475200
2017-10-19895.00898.00874.00881.002800024851300
2017-10-18906.00906.00893.00896.001420012769600
2017-10-17892.00905.00892.00905.002980026801200
2017-10-16904.00904.00885.00891.003200028688900
2017-10-13914.00916.00897.00907.003830034709700
2017-10-12928.00928.00911.00922.002480022779400
2017-10-11903.00938.00900.00928.006000055117300
2017-10-10895.00908.00894.00903.001950017602400
2017-10-06885.00893.00885.00893.001330011830000
2017-10-05894.00900.00880.00884.002390021319700
2017-10-04899.00900.00895.00899.002680024086400
2017-10-03887.00903.00887.00892.003500031268200
2017-10-02866.00887.00866.00885.003330029190500
2017-09-29868.00875.00866.00866.001720014981000
2017-09-28862.00870.00857.00868.001970017010000
2017-09-27850.00864.00850.00864.002440020928600
2017-09-26840.00859.00840.00848.001850015719400
2017-09-25834.00840.00828.00838.001490012457500
2017-09-22837.00837.00820.00826.002320019218600
2017-09-21841.00845.00832.00837.001870015664600
2017-09-20830.00846.00827.00844.003150026336000
2017-09-19836.00839.00828.00831.002630021945800
2017-09-15822.00832.00822.00826.001690013964300
2017-09-14825.00833.00818.00822.001300010751500
2017-09-13835.00835.00813.00831.001540012752800
2017-09-12821.00830.00816.00829.001690013914000
2017-09-11810.00824.00810.00818.001240010116100
2017-09-08802.00808.00799.00805.001490011966300
2017-09-07813.00818.00805.00805.001280010384700
2017-09-06785.00818.00780.00806.001960015512400
2017-09-05829.00831.00785.00800.005150041616300
2017-09-04844.00844.00829.00835.008790073675500
2017-09-01840.00855.00838.00847.004850041029100
2017-08-31851.00853.00840.00845.003670031053700
2017-08-30848.00868.00848.00856.009630082476200
2017-08-29833.00843.00826.00834.002850023747200
2017-08-28825.00844.00824.00843.005110042599800
2017-08-25808.00824.00807.00820.003090025230200
2017-08-24796.00805.00793.00802.001980015840300
2017-08-23789.00818.00784.00790.004570036466900
2017-08-22779.00789.00776.00789.00102007967100
2017-08-21781.00788.00772.00779.001330010380400
2017-08-18784.00789.00781.00783.0034002668400
2017-08-17780.00793.00778.00788.002080016397500
2017-08-16763.00782.00763.00778.001710013223000
2017-08-15769.00770.00762.00767.0090006888800
2017-08-14772.00772.00759.00764.002030015530200
2017-08-10780.00789.00779.00779.00122009538100
2017-08-09790.00790.00772.00780.00120009367600
2017-08-08788.00794.00788.00790.0082006479900
2017-08-07783.00796.00783.00792.002140016884100
2017-08-04782.00789.00782.00788.00113008881400
2017-08-03782.00784.00777.00781.001590012415900
2017-08-02778.00787.00776.00785.002470019282200
2017-08-01797.00800.00771.00782.005320041727100
2017-07-31784.00820.00780.00804.005850046614100
2017-07-28787.00791.00780.00780.0093007302000
2017-07-27794.00794.00786.00786.0058004578700
2017-07-26793.00795.00785.00790.001930015250200
2017-07-25783.00792.00783.00790.00122009613200
2017-07-24782.00786.00781.00783.0058004544200
2017-07-21785.00789.00781.00789.0093007286800
2017-07-20796.00796.00762.00783.004150032539100
2017-07-19802.00803.00785.00802.002900023061600
2017-07-18820.00824.00803.00805.003850031452100
2017-07-14804.00817.00802.00817.001950015774600
2017-07-13819.00820.00803.00810.001780014428600
2017-07-12820.00822.00801.00814.004540036878800
2017-07-11792.00812.00792.00811.005700045649000
2017-07-10797.00798.00787.00793.002030016117400
2017-07-07785.00795.00780.00795.001550012262000
2017-07-06777.00789.00777.00787.001340010488100
2017-07-05780.00788.00777.00778.00123009623800
2017-07-04778.00790.00776.00783.003320025954300
2017-07-03753.00785.00753.00782.004920037896100
2017-06-30747.00752.00745.00750.0075005609300
2017-06-29752.00753.00749.00753.0051003831700
2017-06-28749.00753.00744.00745.00113008455800
2017-06-27754.00754.00749.00749.0060004519300
2017-06-26749.00757.00744.00752.0063004719800
2017-06-23751.00760.00747.00749.001550011688100
2017-06-22748.00752.00747.00751.0088006588500
2017-06-21746.00750.00746.00750.0061004556400
2017-06-20752.00754.00749.00750.0099007437200
2017-06-19751.00759.00748.00750.004210031687700
2017-06-16736.00750.00736.00746.002350017470300
2017-06-15732.00735.00729.00735.00104007614600
2017-06-14719.00733.00716.00732.001420010308900
2017-06-13722.00722.00716.00716.00107007688700
2017-06-12721.00721.00713.00718.0063004528900
2017-06-09720.00725.00708.00723.0092006576100
2017-06-08726.00728.00716.00718.0088006347300
2017-06-07718.00724.00717.00718.00131009432100
2017-06-06733.00740.00716.00720.003610026457300
2017-06-05731.00733.00722.00732.005150037507300
2017-06-02701.00705.00701.00701.0053003723400
2017-06-01706.00710.00701.00701.0074005219800
2017-05-31704.00710.00703.00703.0048003391700
2017-05-30701.00709.00699.00709.0041002882100
2017-05-29712.00712.00700.00700.0067004737400
2017-05-26716.00716.00708.00712.0053003783400
2017-05-25714.00717.00708.00708.0062004408400
2017-05-24710.00714.00708.00714.0057004049000
2017-05-23710.00710.00704.00710.0042002974300
2017-05-22708.00708.00698.00707.0080005642700
2017-05-19703.00703.00691.00703.0028001959100
2017-05-18692.00696.00691.00693.0027001869300
2017-05-17701.00703.00695.00703.0063004399700
2017-05-16705.00706.00698.00704.0097006792900
2017-05-15717.00717.00695.00703.0080005641100
2017-05-12721.00723.00687.00695.002610018311300
2017-05-11733.00733.00684.00721.001520010860400
2017-05-10735.00736.00729.00730.00110008060200
2017-05-09735.00735.00723.00734.0086006289400
2017-05-08728.00737.00722.00735.0091006644000
2017-05-02712.00723.00709.00717.00100007144700
2017-05-01711.00718.00706.00706.001200853000
2017-04-28710.00718.00704.00711.00103007311000
2017-04-27699.00709.00699.00706.0079005558600
2017-04-26698.00700.00693.00700.0043002997100
2017-04-25697.00698.00688.00692.00103007139300
2017-04-24696.00696.00692.00692.0094006519300
2017-04-21697.00697.00689.00689.0041002838800
2017-04-20687.00697.00687.00688.00128008834500
2017-04-19682.00694.00682.00694.0039002685900
2017-04-18670.00687.00670.00682.001550010549100
2017-04-17669.00672.00667.00670.0045003013600
2017-04-14664.00674.00658.00669.0056003730000
2017-04-13665.00665.00658.00664.0080005287100
2017-04-12667.00671.00657.00664.00107007107400
2017-04-11673.00675.00666.00674.0063004236800
2017-04-10676.00677.00674.00674.0077005203600
2017-04-07676.00676.00664.00674.0073004888600
2017-04-06678.00680.00650.00669.001940012953900
2017-04-05674.00684.00673.00680.00136009207300
2017-04-04691.00691.00656.00674.003230021789900
2017-04-03702.00702.00685.00695.002230015491400
2017-03-31713.00718.00702.00708.00136009646100
2017-03-30738.00738.00711.00715.001610011664000
2017-03-29729.00743.00729.00738.0089006563800
2017-03-28752.00759.00746.00749.001640012346000
2017-03-27764.00764.00750.00760.001680012743500
2017-03-24760.00761.00756.00760.001450011011400
2017-03-23756.00764.00754.00760.00121009193700
2017-03-22768.00770.00755.00762.001780013629100
2017-03-21751.00767.00751.00764.001990015101400
2017-03-17748.00750.00742.00750.00117008725500
2017-03-16730.00750.00730.00744.00101007498400
2017-03-15737.00750.00720.00736.003450025258200
2017-03-14745.00745.00710.00738.002120015619700
2017-03-13746.00748.00745.00747.0067005001500
2017-03-10749.00753.00746.00748.00111008305400
2017-03-09744.00755.00744.00747.002120015919200
2017-03-08744.00750.00743.00746.001610012024000
2017-03-07750.00753.00745.00747.001950014622500
2017-03-06740.00747.00738.00745.001760013062900
2017-03-03736.00736.00720.00735.003000021835700
2017-03-02746.00746.00734.00736.002890021481600
2017-03-01722.00740.00721.00736.004590033505100
2017-02-28712.00726.00712.00722.002380017142900
2017-02-27714.00719.00710.00711.001590011356800
2017-02-24708.00709.00699.00706.001510010639500
2017-02-23713.00715.00707.00710.002810019981500
2017-02-22717.00720.00712.00717.001790012810800
2017-02-21722.00725.00716.00722.003000021634300
2017-02-20691.00714.00691.00713.004140029169100
2017-02-17693.00693.00685.00687.0058003999000
2017-02-16692.00692.00689.00691.0072004971900
2017-02-15695.00695.00688.00689.00119008238500
2017-02-14695.00697.00680.00686.003550024461300
2017-02-13700.00701.00692.00697.001560010858200
2017-02-10705.00711.00702.00703.001610011372600
2017-02-09697.00709.00694.00704.002580018082700
2017-02-08686.00696.00686.00694.001880012973600
2017-02-07678.00691.00673.00686.003640024857400
2017-02-06667.00680.00667.00674.002130014325200
2017-02-03670.00677.00667.00668.00142009530900
2017-02-02672.00677.00656.00660.002200014723300
2017-02-01644.00678.00644.00666.005260034812500
2017-01-31628.00661.00628.00648.004290027591300
2017-01-30635.00643.00634.00634.0086005478000
2017-01-27634.00639.00634.00634.0059003746800
2017-01-26640.00640.00633.00634.00153009762700
2017-01-25635.00640.00632.00635.001890012030700
2017-01-24637.00637.00629.00635.0096006081500
2017-01-23628.00636.00626.00631.00112007073000
2017-01-20625.00629.00621.00623.0071004436200
2017-01-19623.00628.00622.00625.0038002375600
2017-01-18621.00623.00620.00623.00131008135100
2017-01-17629.00630.00622.00622.00123007713400
2017-01-16629.00630.00620.00629.00141008841400
2017-01-13620.00627.00620.00627.0093005802700
2017-01-12627.00627.00622.00626.00132008262200
2017-01-11620.00626.00619.00626.0097006031400
2017-01-10615.00619.00613.00618.001650010159900
2017-01-06614.00614.00611.00613.0092005637500
2017-01-05609.00615.00607.00613.00104006354900
2017-01-04609.00611.00608.00610.00127007736100
2016-12-30605.00609.00604.00604.0099006000300
2016-12-29609.00609.00601.00604.00119007207700
2016-12-28609.00612.00609.00611.0031001893500
2016-12-27617.00618.00610.00612.002020012403100
2016-12-26614.00622.00614.00616.00154009499500
2016-12-22603.00617.00603.00613.002300014087600
2016-12-21595.00605.00593.00602.002510015024500
2016-12-20591.00593.00586.00593.0069004074300
2016-12-19592.00592.00584.00592.001740010262300
2016-12-16589.00591.00588.00590.0087005124600
2016-12-15585.00588.00583.00586.0089005210400
2016-12-14588.00588.00584.00588.00170009981500
2016-12-13584.00588.00582.00588.00109006370900
2016-12-12576.00590.00576.00583.004090023731200
2016-12-09576.00580.00576.00576.0066003815200
2016-12-08576.00585.00576.00576.0091005268300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter