[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 
2017-05-23710.00710.00704.00710.0042002974300
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
2016-12-07578.00579.00576.00576.0074004274600
2016-12-06583.00583.00568.00575.00148008536900
2016-12-05579.00588.00579.00583.0095005514700
2016-12-02588.00588.00578.00579.00149008707400
2016-12-01591.00594.00581.00584.00157009258500
2016-11-30575.00592.00575.00592.002340013674500
2016-11-29567.00573.00561.00573.00140007976500
2016-11-28555.00565.00555.00565.00142007948600
2016-11-25554.00563.00552.00552.0088004902100
2016-11-24550.00558.00546.00554.00125006903300
2016-11-22548.00555.00546.00550.00132007266200
2016-11-21547.00555.00543.00548.0075004115300
2016-11-18545.00550.00544.00547.0054002950600
2016-11-17537.00546.00533.00545.0091004894900
2016-11-16535.00545.00535.00537.0055002971200
2016-11-15534.00536.00530.00531.00159008480600
2016-11-14523.00531.00523.00530.00133007022800
2016-11-11523.00526.00519.00524.0060003137500
2016-11-10523.00524.00517.00520.0063003277300
2016-11-09526.00526.00505.00515.00185009511200
2016-11-08524.00526.00521.00526.0094004920300
2016-11-07520.00531.00520.00525.0035001840500
2016-11-04525.00525.00516.00518.00120006237300
2016-11-02528.00528.00518.00521.00168008758000
2016-11-01529.00532.00525.00532.0068003594800
2016-10-31525.00529.00523.00529.0040002099000
2016-10-28530.00530.00521.00528.0050002621100
2016-10-27528.00530.00520.00528.0089004668400
2016-10-26529.00531.00527.00530.0032001692100
2016-10-25525.00529.00523.00529.0055002888200
2016-10-24521.00523.00518.00521.0086004476000
2016-10-21520.00521.00518.00520.0094004891100
2016-10-20521.00524.00520.00520.00111005788500
2016-10-19518.00524.00518.00522.0067003478600
2016-10-18522.00525.00518.00518.00124006463500
2016-10-17521.00527.00519.00522.0049002554700
2016-10-14521.00527.00519.00521.00113005885600
2016-10-13526.00530.00521.00521.0061003207200
2016-10-12522.00526.00522.00525.0054002827600
2016-10-11521.00530.00521.00530.0044002314900
2016-10-07517.00524.00517.00520.0070003646600
2016-10-06522.00523.00514.00516.0074003838200
2016-10-05515.00520.00511.00520.0080004130300
2016-10-04514.00516.00505.00510.0075003842400
2016-10-03509.00513.00505.00513.0083004221500
2016-09-30502.00510.00502.00509.0096004840300
2016-09-29502.00509.00502.00509.0083004200200
2016-09-28495.00510.00495.00505.00103005178200
2016-09-27492.00498.00491.00495.00180008893000
2016-09-26482.00495.00482.00492.002450011971400
2016-09-23480.00485.00477.00482.003090014821400
2016-09-21470.00485.00470.00477.005830027472900
2016-09-20480.00481.00475.00479.006430030674000
2016-09-16480.00487.00478.00481.00142006824900
2016-09-15484.00486.00479.00480.00118005679600
2016-09-14484.00485.00480.00484.002870013821200
2016-09-13489.00495.00483.00484.003110015160500
2016-09-12490.00494.00487.00487.00146007174000
2016-09-09487.00490.00481.00489.00112005440300
2016-09-08485.00488.00483.00488.003580017365300
2016-09-07485.00488.00480.00483.003050014716000
2016-09-06489.00492.00483.00484.00165008015100
2016-09-05490.00493.00484.00485.002230010857500
2016-09-02490.00492.00483.00485.002640012853100
2016-09-01487.00493.00487.00490.0058002840600
2016-08-31490.00497.00483.00486.00178008695400
2016-08-30500.00500.00488.00491.0092004526800
2016-08-29499.00499.00490.00499.0072003562800
2016-08-26495.00500.00492.00495.00152007569800
2016-08-25495.00500.00491.00499.00193009569000
2016-08-24489.00494.00484.00494.001200585300
2016-08-23485.00493.00479.00482.00203009818300
2016-08-22491.00495.00486.00487.00200009795700
2016-08-19495.00496.00490.00490.0071003497900
2016-08-18499.00499.00490.00493.00162007997100
2016-08-17497.00500.00493.00500.0042002083500
2016-08-16500.00500.00493.00499.00125006197300
2016-08-15504.00504.00492.00498.00132006549700
2016-08-12503.00503.00494.00496.0097004834300
2016-08-10506.00506.00501.00501.001600808500
2016-08-09500.00511.00493.00498.00163008147100
2016-08-08512.00513.00495.00501.002730013759200
2016-08-05513.00519.00511.00511.001200616300
2016-08-04510.00514.00508.00511.0036001832600
2016-08-03515.00515.00510.00511.0069003535800
2016-08-02522.00525.00509.00517.0096004945700
2016-08-01522.00535.00520.00520.00116006063500
2016-07-29540.00550.00536.00540.0034001836300
2016-07-28546.00546.00546.00546.00900491400
2016-07-27554.00554.00532.00545.0040002187700
2016-07-26560.00560.00551.00551.0089004969400
2016-07-25565.00565.00560.00561.00900507600
2016-07-22564.00565.00558.00558.0022001234500
2016-07-21560.00568.00547.00566.00141007957300
2016-07-20556.00559.00553.00559.0024001336100
2016-07-19550.00554.00547.00552.0071003903300
2016-07-15568.00568.00560.00560.002500014194700
2016-07-14550.00563.00549.00563.0074004122400
2016-07-13547.00552.00545.00550.0067003678300
2016-07-12536.00542.00535.00541.0077004154500
2016-07-11543.00543.00529.00533.0037001983700
2016-07-08533.00540.00533.00535.001500804100
2016-07-07537.00537.00535.00535.00200107200
2016-07-06542.00543.00528.00537.0025001350700
2016-07-05545.00545.00543.00543.001400761000
2016-07-04535.00536.00525.00535.0089004759000
2016-07-01522.00523.00522.00523.001000522900
2016-06-30520.00528.00520.00528.0047002460200
2016-06-29526.00530.00519.00520.0042002207900
2016-06-28519.00529.00516.00524.0094004889500
2016-06-27519.00519.00511.00515.0031001598700
2016-06-24530.00530.00507.00519.002180011374500
2016-06-23527.00529.00527.00529.001600843600
2016-06-22528.00537.00527.00527.0065003437500
2016-06-21532.00537.00531.00537.0087004634700
2016-06-20529.00530.00526.00529.0031001637200
2016-06-17521.00531.00519.00529.0051002668300
2016-06-16522.00522.00514.00522.0085004412600
2016-06-15522.00523.00518.00523.00111005783200
2016-06-14522.00529.00517.00524.0085004442900
2016-06-13538.00539.00525.00528.0092004911700
2016-06-10540.00542.00539.00539.0032001727900
2016-06-09542.00543.00540.00540.0038002057400
2016-06-08548.00548.00540.00540.0076004119800
2016-06-07540.00545.00540.00544.0026001411500
2016-06-06539.00543.00534.00539.0065003499300
2016-06-03549.00550.00543.00544.0081004428600
2016-06-02551.00551.00541.00543.0072003929300
2016-06-01550.00553.00549.00549.0055003032100
2016-05-31552.00552.00547.00547.0030001650100
2016-05-30550.00552.00550.00552.0023001266500
2016-05-27546.00548.00546.00548.0030001639500
2016-05-26544.00548.00544.00548.0027001476600
2016-05-25542.00547.00541.00546.0061003313500
2016-05-24539.00543.00539.00542.0047002542000
2016-05-23541.00541.00539.00539.0021001135600
2016-05-20538.00542.00538.00540.0058003134600
2016-05-19541.00541.00534.00539.0025001346400
2016-05-18537.00539.00533.00536.0050002680800

   ※ 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。 

s7db.com Twitter Blog