[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 
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
2016-05-17541.00543.00535.00539.00102005500900
2016-05-16547.00547.00533.00543.0087004724700
2016-05-13540.00547.00535.00537.0086004636400
2016-05-12545.00545.00541.00541.0023001251800
2016-05-11541.00545.00535.00544.0066003576900
2016-05-10543.00545.00539.00544.0032001736900
2016-05-09538.00541.00538.00540.0023001241400
2016-05-06541.00541.00533.00538.0037001996300
2016-05-02529.00541.00522.00541.0067003537000
2016-04-28543.00544.00533.00535.0094005069100
2016-04-27538.00543.00531.00543.0096005144300
2016-04-26545.00546.00532.00540.0094005074900
2016-04-25535.00545.00533.00545.00109005854300
2016-04-22529.00533.00526.00532.0091004809900
2016-04-21538.00538.00530.00531.0037001968900
2016-04-20536.00537.00527.00529.0081004319100
2016-04-19531.00538.00525.00527.0093004941800
2016-04-18528.00532.00525.00530.0042002222900
2016-04-15528.00529.00528.00529.00117006180700
2016-04-14528.00528.00523.00528.0039002052000
2016-04-13526.00528.00521.00521.0060003139600
2016-04-12525.00526.00520.00526.0073003820900
2016-04-11524.00525.00507.00525.0056002907000
2016-04-08524.00525.00520.00525.0063003291400
2016-04-07524.00529.00518.00524.0084004427400
2016-04-06510.00528.00510.00525.0049002532500
2016-04-05514.00525.00500.00516.00151007745300
2016-04-04515.00518.00503.00514.0098005019600
2016-04-01517.00520.00509.00515.00152007788700
2016-03-31520.00525.00517.00521.00174009051800
2016-03-30522.00530.00519.00525.00172009014200
2016-03-29532.00532.00520.00527.002510013165600
2016-03-28542.00543.00538.00542.002340012668000
2016-03-25536.00539.00535.00539.00160008601200
2016-03-24534.00539.00530.00535.002000010674800
2016-03-23538.00545.00533.00534.002770014913200
2016-03-22527.00543.00524.00538.007270038580600
2016-03-18508.00513.00506.00513.00183009308200
2016-03-17508.00513.00508.00508.002070010546600
2016-03-16512.00514.00507.00508.00192009787100
2016-03-15513.00516.00507.00512.004450022769800
2016-03-14508.00513.00507.00510.002150010950400
2016-03-11498.00505.00497.00500.002460012273000
2016-03-10500.00507.00498.00498.005490027479400
2016-03-09495.00500.00494.00500.00147007294300
2016-03-08498.00500.00494.00495.002090010392100
2016-03-07500.00504.00495.00500.003690018402000
2016-03-04492.00505.00489.00495.004810023737800
2016-03-03498.00499.00489.00490.002910014370300
2016-03-02506.00506.00496.00498.00154007689200
2016-03-01505.00505.00495.00496.00180008995300
2016-02-29498.00512.00498.00508.00135006821300
2016-02-26480.00497.00480.00493.00160007787100
2016-02-25485.00489.00474.00476.003640017515100
2016-02-24501.00501.00483.00483.002800013769500
2016-02-23514.00519.00500.00501.002540012860700
2016-02-22519.00519.00510.00514.001970010139400
2016-02-19513.00514.00507.00514.001700869500
2016-02-18518.00537.00508.00513.00115005957700
2016-02-17514.00520.00509.00514.0052002683200
2016-02-16511.00518.00509.00509.0044002253000
2016-02-15525.00527.00506.00511.00139007140000
2016-02-12510.00538.00500.00510.002980015127700
2016-02-10567.00567.00540.00540.00144007909500
2016-02-09560.00578.00552.00567.003610020216400
2016-02-08568.00569.00559.00568.0073004137900
2016-02-05588.00588.00563.00568.0077004389700
2016-02-04593.00600.00591.00592.0048002864300
2016-02-03616.00617.00594.00600.0056003358900
2016-02-02620.00620.00605.00614.0038002338200
2016-02-01604.00615.00600.00614.00106006425000
2016-01-29582.00600.00574.00598.0025001457400
2016-01-28580.00582.00576.00582.0045002607300
2016-01-27577.00582.00575.00577.0046002661800
2016-01-26579.00579.00570.00577.0051002936700
2016-01-25579.00585.00573.00579.0069003975500
2016-01-22562.00573.00562.00572.001500850000
2016-01-21590.00590.00548.00560.00102005821200
2016-01-20608.00608.00583.00588.00102006125700
2016-01-19607.00607.00601.00601.00400241400
2016-01-18601.00610.00597.00597.0063003787600
2016-01-15632.00632.00616.00616.0034002128300
2016-01-14630.00630.00610.00614.0098006090600
2016-01-13630.00640.00628.00628.0039002463700
2016-01-12645.00645.00622.00626.0097006175000
2016-01-08650.00656.00645.00645.00130008432000
2016-01-07661.00661.00650.00651.0096006249800
2016-01-06660.00668.00653.00653.00125008211700
2016-01-05665.00671.00656.00657.0079005233100
2016-01-04662.00685.00660.00668.00110007326900
2015-12-30649.00665.00646.00660.00121007885800
2015-12-29642.00650.00642.00649.0047003026300
2015-12-28640.00647.00636.00642.00138008831900
2015-12-25640.00643.00636.00639.003670023437900
2015-12-24646.00646.00637.00640.002200014139600
2015-12-22641.00648.00638.00642.003170020359700
2015-12-21661.00663.00630.00640.005260033901900
2015-12-18667.00670.00661.00661.001720011437100
2015-12-17681.00681.00665.00667.002050013771000
2015-12-16680.00680.00667.00679.00148009957300
2015-12-15685.00694.00670.00673.00134009094600
2015-12-14683.00693.00681.00691.001530010464200
2015-12-11702.00705.00694.00694.00131009166500
2015-12-10702.00710.00702.00702.0050003516900
2015-12-09704.00704.00701.00702.0020001403700
2015-12-08706.00712.00705.00712.0026001842600
2015-12-07700.00715.00700.00713.001500010645300
2015-12-04693.00708.00692.00697.00108007543300
2015-12-03709.00710.00691.00708.002000014066200
2015-12-02718.00718.00707.00714.0067004764300
2015-12-01720.00722.00707.00720.0069004948500
2015-11-30716.00721.00716.00717.0087006251500
2015-11-27715.00716.00707.00716.0062004411100

   ※ 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