ＫＨネオケム(4189)の株価時系列情報
ＫＨネオケム(4189)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,246 | 1,246 | 1,225 | 1,230 | 168,100 |
| 2016/12/29 | 1,245 | 1,248 | 1,231 | 1,245 | 297,900 |
| 2016/12/28 | 1,240 | 1,256 | 1,239 | 1,251 | 399,000 |
| 2016/12/27 | 1,297 | 1,307 | 1,287 | 1,291 | 606,500 |
| 2016/12/26 | 1,273 | 1,294 | 1,270 | 1,294 | 463,100 |
| 2016/12/22 | 1,265 | 1,279 | 1,261 | 1,272 | 469,200 |
| 2016/12/21 | 1,249 | 1,259 | 1,241 | 1,258 | 468,000 |
| 2016/12/20 | 1,253 | 1,255 | 1,245 | 1,248 | 234,900 |
| 2016/12/19 | 1,249 | 1,255 | 1,244 | 1,251 | 266,200 |
| 2016/12/16 | 1,247 | 1,253 | 1,236 | 1,249 | 258,100 |
| 2016/12/15 | 1,237 | 1,245 | 1,235 | 1,237 | 231,900 |
| 2016/12/14 | 1,235 | 1,250 | 1,235 | 1,240 | 192,500 |
| 2016/12/13 | 1,240 | 1,250 | 1,227 | 1,245 | 240,500 |
| 2016/12/12 | 1,262 | 1,271 | 1,236 | 1,240 | 442,400 |
| 2016/12/09 | 1,276 | 1,283 | 1,265 | 1,276 | 258,200 |
| 2016/12/08 | 1,294 | 1,300 | 1,268 | 1,284 | 413,400 |
| 2016/12/07 | 1,280 | 1,294 | 1,278 | 1,294 | 471,900 |
| 2016/12/06 | 1,289 | 1,293 | 1,278 | 1,290 | 423,800 |
| 2016/12/05 | 1,274 | 1,294 | 1,270 | 1,289 | 576,900 |
| 2016/12/02 | 1,246 | 1,279 | 1,240 | 1,274 | 480,800 |
| 2016/12/01 | 1,235 | 1,251 | 1,227 | 1,242 | 536,500 |
| 2016/11/30 | 1,233 | 1,255 | 1,212 | 1,225 | 706,100 |
| 2016/11/29 | 1,241 | 1,254 | 1,224 | 1,225 | 1,291,500 |
| 2016/11/28 | 1,225 | 1,258 | 1,224 | 1,256 | 527,400 |
| 2016/11/25 | 1,233 | 1,236 | 1,221 | 1,228 | 225,600 |
| 2016/11/24 | 1,245 | 1,255 | 1,228 | 1,231 | 326,600 |
| 2016/11/22 | 1,227 | 1,250 | 1,221 | 1,241 | 253,200 |
| 2016/11/21 | 1,200 | 1,245 | 1,200 | 1,239 | 255,000 |
| 2016/11/18 | 1,195 | 1,205 | 1,190 | 1,196 | 204,600 |
| 2016/11/17 | 1,186 | 1,195 | 1,180 | 1,183 | 350,600 |
| 2016/11/16 | 1,210 | 1,230 | 1,192 | 1,205 | 531,000 |
| 2016/11/15 | 1,170 | 1,245 | 1,163 | 1,240 | 522,200 |
| 2016/11/14 | 1,199 | 1,212 | 1,171 | 1,178 | 392,600 |
| 2016/11/11 | 1,210 | 1,220 | 1,194 | 1,201 | 253,700 |
| 2016/11/10 | 1,230 | 1,230 | 1,211 | 1,218 | 249,900 |
| 2016/11/09 | 1,221 | 1,258 | 1,184 | 1,200 | 270,800 |
| 2016/11/08 | 1,220 | 1,239 | 1,206 | 1,237 | 186,700 |
| 2016/11/07 | 1,214 | 1,229 | 1,210 | 1,214 | 146,600 |
| 2016/11/04 | 1,241 | 1,245 | 1,216 | 1,220 | 207,500 |
| 2016/11/02 | 1,250 | 1,254 | 1,240 | 1,248 | 184,600 |
| 2016/11/01 | 1,272 | 1,274 | 1,250 | 1,252 | 212,600 |
| 2016/10/31 | 1,310 | 1,310 | 1,277 | 1,278 | 290,100 |
| 2016/10/28 | 1,306 | 1,308 | 1,293 | 1,298 | 255,100 |
| 2016/10/27 | 1,307 | 1,308 | 1,293 | 1,305 | 239,500 |
| 2016/10/26 | 1,300 | 1,307 | 1,290 | 1,291 | 253,600 |
| 2016/10/25 | 1,301 | 1,320 | 1,300 | 1,302 | 494,600 |
| 2016/10/24 | 1,319 | 1,345 | 1,308 | 1,343 | 261,800 |
| 2016/10/21 | 1,315 | 1,350 | 1,287 | 1,345 | 422,800 |
| 2016/10/20 | 1,278 | 1,326 | 1,270 | 1,324 | 438,500 |
| 2016/10/19 | 1,300 | 1,302 | 1,280 | 1,283 | 240,200 |
| 2016/10/18 | 1,296 | 1,305 | 1,288 | 1,294 | 365,600 |
| 2016/10/17 | 1,301 | 1,315 | 1,291 | 1,304 | 373,200 |
| 2016/10/14 | 1,256 | 1,324 | 1,251 | 1,307 | 751,600 |
| 2016/10/13 | 1,260 | 1,293 | 1,250 | 1,265 | 492,000 |
| 2016/10/12 | 1,306 | 1,332 | 1,202 | 1,250 | 4,431,300 |