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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,324 | 2,338 | 2,269 | 2,302 | 300,000 |
| 2018/12/27 | 2,320 | 2,336 | 2,269 | 2,329 | 304,000 |
| 2018/12/26 | 2,131 | 2,184 | 2,124 | 2,184 | 307,200 |
| 2018/12/25 | 2,156 | 2,173 | 2,122 | 2,147 | 397,500 |
| 2018/12/21 | 2,257 | 2,339 | 2,200 | 2,326 | 626,000 |
| 2018/12/20 | 2,287 | 2,306 | 2,234 | 2,257 | 314,000 |
| 2018/12/19 | 2,336 | 2,365 | 2,294 | 2,320 | 284,200 |
| 2018/12/18 | 2,291 | 2,344 | 2,273 | 2,309 | 333,600 |
| 2018/12/17 | 2,424 | 2,440 | 2,378 | 2,391 | 321,100 |
| 2018/12/14 | 2,473 | 2,473 | 2,400 | 2,448 | 227,900 |
| 2018/12/13 | 2,475 | 2,541 | 2,465 | 2,506 | 248,500 |
| 2018/12/12 | 2,373 | 2,459 | 2,364 | 2,458 | 530,800 |
| 2018/12/11 | 2,423 | 2,425 | 2,320 | 2,377 | 781,100 |
| 2018/12/10 | 2,520 | 2,545 | 2,470 | 2,486 | 498,000 |
| 2018/12/07 | 2,681 | 2,695 | 2,603 | 2,609 | 498,400 |
| 2018/12/06 | 2,808 | 2,809 | 2,682 | 2,713 | 487,000 |
| 2018/12/05 | 3,045 | 3,070 | 2,864 | 2,876 | 496,600 |
| 2018/12/04 | 3,145 | 3,175 | 3,070 | 3,070 | 163,400 |
| 2018/12/03 | 3,090 | 3,205 | 3,090 | 3,195 | 240,000 |
| 2018/11/30 | 3,050 | 3,095 | 3,010 | 3,045 | 499,300 |
| 2018/11/29 | 3,195 | 3,210 | 3,035 | 3,050 | 437,000 |
| 2018/11/28 | 3,210 | 3,240 | 3,170 | 3,195 | 149,300 |
| 2018/11/27 | 3,230 | 3,265 | 3,200 | 3,215 | 206,300 |
| 2018/11/26 | 3,180 | 3,205 | 3,150 | 3,170 | 105,600 |
| 2018/11/22 | 3,280 | 3,285 | 3,120 | 3,165 | 254,500 |
| 2018/11/21 | 3,280 | 3,340 | 3,225 | 3,295 | 178,900 |
| 2018/11/20 | 3,300 | 3,365 | 3,290 | 3,335 | 189,900 |
| 2018/11/19 | 3,215 | 3,315 | 3,215 | 3,300 | 83,600 |
| 2018/11/16 | 3,255 | 3,265 | 3,200 | 3,225 | 86,800 |
| 2018/11/15 | 3,235 | 3,255 | 3,185 | 3,230 | 133,100 |
| 2018/11/14 | 3,230 | 3,335 | 3,220 | 3,290 | 258,800 |
| 2018/11/13 | 3,245 | 3,255 | 3,090 | 3,165 | 255,000 |
| 2018/11/12 | 3,305 | 3,360 | 3,275 | 3,315 | 265,600 |
| 2018/11/09 | 3,260 | 3,355 | 3,225 | 3,235 | 160,100 |
| 2018/11/08 | 3,310 | 3,330 | 3,115 | 3,330 | 487,200 |
| 2018/11/07 | 3,355 | 3,375 | 3,290 | 3,320 | 227,300 |
| 2018/11/06 | 3,395 | 3,415 | 3,330 | 3,335 | 200,200 |
| 2018/11/05 | 3,405 | 3,405 | 3,345 | 3,385 | 145,300 |
| 2018/11/02 | 3,370 | 3,425 | 3,310 | 3,425 | 287,600 |
| 2018/11/01 | 3,210 | 3,390 | 3,210 | 3,350 | 343,600 |
| 2018/10/31 | 3,065 | 3,215 | 3,065 | 3,200 | 414,700 |
| 2018/10/30 | 3,010 | 3,125 | 3,010 | 3,055 | 570,900 |
| 2018/10/29 | 3,230 | 3,235 | 3,145 | 3,150 | 245,900 |
| 2018/10/26 | 3,350 | 3,385 | 3,205 | 3,230 | 583,100 |
| 2018/10/25 | 3,400 | 3,445 | 3,275 | 3,295 | 381,300 |
| 2018/10/24 | 3,650 | 3,650 | 3,500 | 3,560 | 253,300 |
| 2018/10/23 | 3,765 | 3,770 | 3,650 | 3,685 | 129,200 |
| 2018/10/22 | 3,750 | 3,830 | 3,730 | 3,815 | 166,300 |
| 2018/10/19 | 3,730 | 3,755 | 3,670 | 3,705 | 200,000 |
| 2018/10/18 | 3,750 | 3,765 | 3,715 | 3,730 | 196,400 |
| 2018/10/17 | 3,810 | 3,850 | 3,770 | 3,805 | 228,500 |
| 2018/10/16 | 3,820 | 3,820 | 3,750 | 3,780 | 168,500 |
| 2018/10/15 | 3,830 | 3,935 | 3,825 | 3,880 | 359,400 |
| 2018/10/12 | 3,780 | 3,840 | 3,740 | 3,815 | 290,800 |
| 2018/10/11 | 3,910 | 3,980 | 3,865 | 3,890 | 269,000 |
| 2018/10/10 | 4,085 | 4,175 | 4,035 | 4,140 | 193,900 |
| 2018/10/09 | 4,240 | 4,250 | 4,100 | 4,100 | 174,000 |
| 2018/10/05 | 4,295 | 4,325 | 4,245 | 4,290 | 85,100 |
| 2018/10/04 | 4,300 | 4,340 | 4,265 | 4,320 | 162,500 |
| 2018/10/03 | 4,345 | 4,345 | 4,240 | 4,250 | 103,500 |
| 2018/10/02 | 4,295 | 4,390 | 4,255 | 4,335 | 244,300 |
| 2018/10/01 | 4,365 | 4,450 | 4,240 | 4,330 | 174,500 |
| 2018/09/28 | 4,380 | 4,510 | 4,380 | 4,425 | 177,200 |
| 2018/09/27 | 4,445 | 4,480 | 4,355 | 4,355 | 121,000 |
| 2018/09/26 | 4,375 | 4,495 | 4,360 | 4,490 | 139,500 |
| 2018/09/25 | 4,330 | 4,390 | 4,305 | 4,375 | 130,800 |
| 2018/09/21 | 4,215 | 4,280 | 4,175 | 4,270 | 168,600 |
| 2018/09/20 | 4,395 | 4,405 | 4,145 | 4,190 | 218,700 |
| 2018/09/19 | 4,315 | 4,370 | 4,250 | 4,355 | 198,300 |
| 2018/09/18 | 4,165 | 4,275 | 4,165 | 4,275 | 169,200 |
| 2018/09/14 | 3,995 | 4,120 | 3,970 | 4,115 | 272,400 |
| 2018/09/13 | 4,065 | 4,115 | 4,030 | 4,065 | 102,500 |
| 2018/09/12 | 4,100 | 4,125 | 4,030 | 4,045 | 107,100 |
| 2018/09/11 | 4,100 | 4,120 | 4,050 | 4,070 | 110,800 |
| 2018/09/10 | 4,020 | 4,100 | 3,955 | 4,065 | 217,500 |
| 2018/09/07 | 3,980 | 3,990 | 3,925 | 3,950 | 166,900 |
| 2018/09/06 | 4,015 | 4,025 | 3,930 | 3,945 | 173,800 |
| 2018/09/05 | 4,120 | 4,135 | 4,085 | 4,100 | 82,100 |
| 2018/09/04 | 4,200 | 4,200 | 4,030 | 4,120 | 180,300 |
| 2018/09/03 | 4,150 | 4,250 | 4,150 | 4,205 | 197,700 |
| 2018/08/31 | 4,100 | 4,190 | 4,090 | 4,150 | 153,200 |
| 2018/08/30 | 4,055 | 4,215 | 4,040 | 4,145 | 280,900 |
| 2018/08/29 | 3,940 | 3,995 | 3,910 | 3,985 | 86,400 |
| 2018/08/28 | 3,945 | 3,985 | 3,935 | 3,935 | 100,700 |
| 2018/08/27 | 3,870 | 3,940 | 3,865 | 3,935 | 97,400 |
| 2018/08/24 | 3,895 | 3,905 | 3,775 | 3,840 | 242,800 |
| 2018/08/23 | 3,940 | 3,985 | 3,880 | 3,895 | 243,000 |
| 2018/08/22 | 3,860 | 3,860 | 3,795 | 3,830 | 106,400 |
| 2018/08/21 | 3,850 | 3,890 | 3,835 | 3,850 | 145,400 |
| 2018/08/20 | 3,895 | 3,940 | 3,895 | 3,920 | 129,500 |
| 2018/08/17 | 3,890 | 3,890 | 3,825 | 3,875 | 90,400 |
| 2018/08/16 | 3,885 | 3,905 | 3,785 | 3,855 | 296,600 |
| 2018/08/15 | 3,975 | 4,060 | 3,925 | 3,960 | 386,300 |
| 2018/08/14 | 4,055 | 4,070 | 3,875 | 3,930 | 402,000 |
| 2018/08/13 | 3,985 | 4,125 | 3,955 | 4,065 | 838,900 |
| 2018/08/10 | 4,005 | 4,090 | 3,885 | 4,005 | 842,300 |
| 2018/08/09 | 3,805 | 4,225 | 3,805 | 3,925 | 1,476,000 |
| 2018/08/08 | 3,600 | 3,730 | 3,515 | 3,525 | 461,400 |
| 2018/08/07 | 3,605 | 3,605 | 3,545 | 3,590 | 228,900 |
| 2018/08/06 | 3,645 | 3,655 | 3,600 | 3,640 | 278,300 |
| 2018/08/03 | 3,640 | 3,645 | 3,600 | 3,630 | 144,400 |
| 2018/08/02 | 3,670 | 3,745 | 3,630 | 3,645 | 212,700 |
| 2018/08/01 | 3,570 | 3,650 | 3,535 | 3,640 | 109,700 |
| 2018/07/31 | 3,645 | 3,665 | 3,530 | 3,600 | 184,700 |
| 2018/07/30 | 3,600 | 3,680 | 3,535 | 3,645 | 360,600 |
| 2018/07/27 | 3,570 | 3,600 | 3,525 | 3,530 | 183,500 |
| 2018/07/26 | 3,580 | 3,635 | 3,520 | 3,545 | 217,600 |
| 2018/07/25 | 3,460 | 3,530 | 3,430 | 3,525 | 175,200 |
| 2018/07/24 | 3,460 | 3,465 | 3,405 | 3,435 | 111,100 |
| 2018/07/23 | 3,460 | 3,465 | 3,420 | 3,440 | 110,300 |
| 2018/07/20 | 3,490 | 3,490 | 3,410 | 3,435 | 138,500 |
| 2018/07/19 | 3,500 | 3,500 | 3,440 | 3,475 | 137,300 |
| 2018/07/18 | 3,470 | 3,535 | 3,470 | 3,485 | 227,400 |
| 2018/07/17 | 3,355 | 3,445 | 3,355 | 3,415 | 166,100 |
| 2018/07/13 | 3,315 | 3,315 | 3,265 | 3,310 | 86,100 |
| 2018/07/12 | 3,315 | 3,315 | 3,260 | 3,300 | 151,400 |
| 2018/07/11 | 3,280 | 3,335 | 3,270 | 3,320 | 145,600 |
| 2018/07/10 | 3,380 | 3,425 | 3,340 | 3,345 | 147,300 |
| 2018/07/09 | 3,400 | 3,415 | 3,340 | 3,370 | 259,100 |
| 2018/07/06 | 3,370 | 3,400 | 3,310 | 3,360 | 260,100 |
| 2018/07/05 | 3,390 | 3,400 | 3,325 | 3,350 | 171,400 |
| 2018/07/04 | 3,360 | 3,375 | 3,330 | 3,355 | 137,300 |
| 2018/07/03 | 3,355 | 3,370 | 3,325 | 3,365 | 237,100 |
| 2018/07/02 | 3,395 | 3,455 | 3,340 | 3,350 | 198,400 |
| 2018/06/29 | 3,350 | 3,375 | 3,320 | 3,355 | 134,600 |
| 2018/06/28 | 3,390 | 3,415 | 3,335 | 3,370 | 159,500 |
| 2018/06/27 | 3,400 | 3,455 | 3,320 | 3,365 | 221,500 |
| 2018/06/26 | 3,360 | 3,405 | 3,345 | 3,370 | 157,400 |
| 2018/06/25 | 3,415 | 3,430 | 3,360 | 3,365 | 190,400 |
| 2018/06/22 | 3,350 | 3,485 | 3,320 | 3,395 | 687,800 |
| 2018/06/21 | 3,170 | 3,245 | 3,140 | 3,180 | 278,700 |
| 2018/06/20 | 3,110 | 3,110 | 3,020 | 3,100 | 212,800 |
| 2018/06/19 | 3,225 | 3,230 | 3,055 | 3,115 | 266,900 |
| 2018/06/18 | 3,300 | 3,315 | 3,245 | 3,270 | 158,400 |
| 2018/06/15 | 3,340 | 3,340 | 3,275 | 3,290 | 192,800 |
| 2018/06/14 | 3,300 | 3,330 | 3,250 | 3,285 | 179,100 |
| 2018/06/13 | 3,225 | 3,305 | 3,225 | 3,245 | 260,700 |
| 2018/06/12 | 3,220 | 3,240 | 3,155 | 3,165 | 125,600 |
| 2018/06/11 | 3,230 | 3,245 | 3,140 | 3,185 | 143,800 |
| 2018/06/08 | 3,120 | 3,190 | 3,110 | 3,185 | 251,300 |
| 2018/06/07 | 3,020 | 3,125 | 3,010 | 3,120 | 214,700 |
| 2018/06/06 | 3,040 | 3,065 | 2,952 | 3,020 | 192,900 |
| 2018/06/05 | 3,110 | 3,135 | 2,996 | 3,040 | 346,600 |
| 2018/06/04 | 2,940 | 3,040 | 2,919 | 2,936 | 196,600 |
| 2018/06/01 | 2,957 | 2,957 | 2,877 | 2,891 | 250,100 |
| 2018/05/31 | 3,010 | 3,070 | 2,925 | 2,939 | 305,400 |
| 2018/05/30 | 3,020 | 3,020 | 2,928 | 2,943 | 233,400 |
| 2018/05/29 | 3,085 | 3,095 | 3,020 | 3,050 | 116,000 |
| 2018/05/28 | 3,020 | 3,065 | 2,961 | 3,060 | 164,700 |
| 2018/05/25 | 3,070 | 3,125 | 3,030 | 3,065 | 91,000 |
| 2018/05/24 | 3,175 | 3,180 | 3,090 | 3,100 | 146,900 |
| 2018/05/23 | 3,175 | 3,220 | 3,170 | 3,185 | 188,600 |
| 2018/05/22 | 3,170 | 3,205 | 3,165 | 3,180 | 83,900 |
| 2018/05/21 | 3,205 | 3,215 | 3,165 | 3,170 | 105,500 |
| 2018/05/18 | 3,160 | 3,250 | 3,130 | 3,215 | 181,300 |
| 2018/05/17 | 3,110 | 3,285 | 3,110 | 3,150 | 229,200 |
| 2018/05/16 | 3,140 | 3,155 | 3,090 | 3,105 | 234,500 |
| 2018/05/15 | 3,190 | 3,190 | 3,025 | 3,120 | 429,900 |
| 2018/05/14 | 3,100 | 3,320 | 3,090 | 3,210 | 301,500 |
| 2018/05/11 | 3,205 | 3,315 | 3,190 | 3,200 | 218,000 |
| 2018/05/10 | 3,180 | 3,220 | 3,160 | 3,205 | 113,700 |
| 2018/05/09 | 3,220 | 3,275 | 3,185 | 3,200 | 107,800 |
| 2018/05/08 | 3,195 | 3,210 | 3,150 | 3,200 | 178,400 |
| 2018/05/07 | 3,190 | 3,240 | 3,180 | 3,215 | 169,100 |
| 2018/05/02 | 3,260 | 3,290 | 3,195 | 3,235 | 139,100 |
| 2018/05/01 | 3,295 | 3,295 | 3,185 | 3,255 | 173,300 |
| 2018/04/27 | 3,340 | 3,355 | 3,290 | 3,320 | 134,200 |
| 2018/04/26 | 3,225 | 3,320 | 3,225 | 3,310 | 169,700 |
| 2018/04/25 | 3,320 | 3,320 | 3,155 | 3,210 | 246,000 |
| 2018/04/24 | 3,335 | 3,390 | 3,325 | 3,350 | 138,000 |
| 2018/04/23 | 3,360 | 3,375 | 3,300 | 3,335 | 120,300 |
| 2018/04/20 | 3,375 | 3,400 | 3,330 | 3,375 | 197,800 |
| 2018/04/19 | 3,540 | 3,565 | 3,300 | 3,320 | 307,300 |
| 2018/04/18 | 3,440 | 3,575 | 3,440 | 3,545 | 470,600 |
| 2018/04/17 | 3,445 | 3,475 | 3,385 | 3,465 | 213,000 |
| 2018/04/16 | 3,470 | 3,485 | 3,360 | 3,455 | 229,100 |
| 2018/04/13 | 3,410 | 3,530 | 3,410 | 3,500 | 453,300 |
| 2018/04/12 | 3,415 | 3,430 | 3,370 | 3,370 | 169,000 |
| 2018/04/11 | 3,415 | 3,470 | 3,405 | 3,420 | 254,800 |
| 2018/04/10 | 3,375 | 3,435 | 3,360 | 3,395 | 167,200 |
| 2018/04/09 | 3,330 | 3,395 | 3,280 | 3,390 | 151,200 |
| 2018/04/06 | 3,280 | 3,365 | 3,280 | 3,340 | 175,700 |
| 2018/04/05 | 3,290 | 3,310 | 3,235 | 3,280 | 323,400 |
| 2018/04/04 | 3,275 | 3,310 | 3,235 | 3,300 | 386,800 |
| 2018/04/03 | 3,240 | 3,255 | 3,105 | 3,235 | 714,000 |
| 2018/04/02 | 3,205 | 3,275 | 3,140 | 3,245 | 518,400 |
| 2018/03/30 | 3,130 | 3,230 | 3,095 | 3,195 | 529,900 |
| 2018/03/29 | 3,075 | 3,105 | 2,989 | 3,060 | 407,800 |
| 2018/03/28 | 2,985 | 3,075 | 2,985 | 3,055 | 516,300 |
| 2018/03/27 | 2,920 | 2,964 | 2,882 | 2,960 | 269,100 |
| 2018/03/26 | 2,882 | 2,919 | 2,824 | 2,893 | 239,900 |
| 2018/03/23 | 2,970 | 2,996 | 2,906 | 2,916 | 214,000 |
| 2018/03/22 | 3,055 | 3,055 | 2,995 | 3,025 | 166,800 |
| 2018/03/20 | 3,000 | 3,040 | 2,982 | 3,030 | 212,700 |
| 2018/03/19 | 3,045 | 3,065 | 3,000 | 3,025 | 204,100 |
| 2018/03/16 | 3,165 | 3,165 | 3,000 | 3,060 | 468,800 |
| 2018/03/15 | 3,165 | 3,215 | 3,145 | 3,180 | 116,000 |
| 2018/03/14 | 3,165 | 3,220 | 3,155 | 3,170 | 166,400 |
| 2018/03/13 | 3,180 | 3,245 | 3,155 | 3,200 | 211,400 |
| 2018/03/12 | 3,280 | 3,290 | 3,135 | 3,175 | 225,100 |
| 2018/03/09 | 3,200 | 3,250 | 3,130 | 3,210 | 370,400 |
| 2018/03/08 | 3,355 | 3,360 | 3,155 | 3,230 | 426,700 |
| 2018/03/07 | 3,420 | 3,480 | 3,325 | 3,350 | 227,000 |
| 2018/03/06 | 3,445 | 3,470 | 3,240 | 3,435 | 334,200 |
| 2018/03/05 | 3,550 | 3,555 | 3,380 | 3,405 | 518,400 |
| 2018/03/02 | 3,390 | 3,545 | 3,375 | 3,515 | 746,700 |
| 2018/03/01 | 3,365 | 3,475 | 3,335 | 3,450 | 342,900 |
| 2018/02/28 | 3,210 | 3,385 | 3,200 | 3,360 | 590,700 |
| 2018/02/27 | 3,160 | 3,250 | 3,155 | 3,210 | 543,000 |
| 2018/02/26 | 3,140 | 3,145 | 3,110 | 3,115 | 117,000 |
| 2018/02/23 | 3,120 | 3,130 | 3,050 | 3,100 | 281,000 |
| 2018/02/22 | 3,070 | 3,130 | 3,040 | 3,080 | 455,500 |
| 2018/02/21 | 3,120 | 3,120 | 3,040 | 3,050 | 366,400 |
| 2018/02/20 | 3,070 | 3,105 | 3,030 | 3,095 | 321,300 |
| 2018/02/19 | 3,090 | 3,200 | 3,045 | 3,075 | 543,300 |
| 2018/02/16 | 3,010 | 3,090 | 3,000 | 3,045 | 468,800 |
| 2018/02/15 | 2,925 | 3,030 | 2,895 | 3,005 | 649,200 |
| 2018/02/14 | 2,971 | 2,972 | 2,833 | 2,906 | 683,400 |
| 2018/02/13 | 2,952 | 2,979 | 2,817 | 2,821 | 464,700 |
| 2018/02/09 | 2,900 | 2,939 | 2,858 | 2,933 | 212,300 |
| 2018/02/08 | 2,990 | 3,045 | 2,940 | 2,987 | 455,600 |
| 2018/02/07 | 3,145 | 3,195 | 2,985 | 2,990 | 346,000 |
| 2018/02/06 | 3,060 | 3,135 | 3,010 | 3,080 | 484,100 |
| 2018/02/05 | 3,230 | 3,340 | 3,210 | 3,315 | 275,900 |
| 2018/02/02 | 3,275 | 3,325 | 3,265 | 3,305 | 172,500 |
| 2018/02/01 | 3,195 | 3,300 | 3,140 | 3,290 | 298,200 |
| 2018/01/31 | 3,120 | 3,265 | 3,115 | 3,185 | 447,300 |
| 2018/01/30 | 3,100 | 3,170 | 3,090 | 3,120 | 361,900 |
| 2018/01/29 | 3,070 | 3,120 | 3,065 | 3,100 | 240,000 |
| 2018/01/26 | 2,965 | 3,075 | 2,965 | 3,065 | 433,000 |
| 2018/01/25 | 2,920 | 2,974 | 2,911 | 2,949 | 251,000 |
| 2018/01/24 | 2,914 | 2,927 | 2,901 | 2,908 | 121,400 |
| 2018/01/23 | 2,949 | 2,954 | 2,899 | 2,916 | 201,400 |
| 2018/01/22 | 2,900 | 2,945 | 2,885 | 2,943 | 245,300 |
| 2018/01/19 | 2,875 | 2,920 | 2,872 | 2,892 | 173,900 |
| 2018/01/18 | 2,908 | 2,918 | 2,876 | 2,878 | 209,100 |
| 2018/01/17 | 2,905 | 2,912 | 2,898 | 2,902 | 167,100 |
| 2018/01/16 | 2,970 | 2,970 | 2,927 | 2,930 | 297,100 |
| 2018/01/15 | 2,935 | 3,010 | 2,929 | 2,960 | 529,500 |
| 2018/01/12 | 2,855 | 2,928 | 2,848 | 2,900 | 329,800 |
| 2018/01/11 | 2,845 | 2,866 | 2,830 | 2,861 | 233,100 |
| 2018/01/10 | 2,883 | 2,883 | 2,821 | 2,837 | 549,000 |
| 2018/01/09 | 2,880 | 2,889 | 2,802 | 2,866 | 414,000 |
| 2018/01/05 | 2,870 | 2,881 | 2,826 | 2,866 | 344,300 |
| 2018/01/04 | 2,918 | 2,918 | 2,848 | 2,857 | 257,700 |