日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クミアイ化学工業(4996)の株価時系列情報

クミアイ化学工業(4996)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
1988/12/28 828 840 826 827 54,000
1988/12/27 826 850 826 826 27,000
1988/12/26 821 831 821 825 17,000
1988/12/24 820 850 820 820 42,000
1988/12/23 852 852 837 837 64,000
1988/12/22 860 860 842 842 20,000
1988/12/21 870 870 860 865 18,000
1988/12/20 855 875 855 875 43,000
1988/12/19 890 890 875 875 30,000
1988/12/16 870 890 870 890 47,000
1988/12/15 901 910 890 890 26,000
1988/12/14 900 900 890 900 57,000
1988/12/13 917 918 900 900 46,000
1988/12/12 920 920 916 919 35,000
1988/12/09 907 920 907 913 41,000
1988/12/08 922 923 901 907 31,000
1988/12/07 905 930 905 923 56,000
1988/12/06 875 905 875 905 49,000
1988/12/05 880 880 880 880 17,000
1988/12/03 885 885 870 880 22,000
1988/12/02 894 900 880 880 38,000
1988/12/01 880 900 875 898 108,000
1988/11/30 871 875 870 870 39,000
1988/11/29 875 880 870 870 45,000
1988/11/28 875 880 875 875 37,000
1988/11/26 880 880 870 880 23,000
1988/11/25 880 880 872 880 42,000
1988/11/24 841 880 841 880 71,000
1988/11/22 860 860 841 845 44,000
1988/11/21 870 880 869 871 56,000
1988/11/18 830 870 830 870 103,000
1988/11/17 810 830 809 820 32,000
1988/11/16 805 810 800 805 127,000
1988/11/15 810 810 800 805 72,000
1988/11/14 804 804 800 800 22,000
1988/11/11 807 808 804 804 25,000
1988/11/10 806 816 806 806 25,000
1988/11/09 800 806 800 806 29,000
1988/11/08 800 803 800 800 54,000
1988/11/07 803 803 801 801 29,000
1988/11/05 802 817 802 803 98,000
1988/11/04 800 802 800 801 11,000
1988/11/02 800 830 795 801 96,000
1988/11/01 800 800 790 800 38,000
1988/10/31 800 805 799 800 23,000
1988/10/29 768 771 767 768 8,000
1988/10/28 780 780 765 765 72,000
1988/10/27 781 799 781 782 50,000
1988/10/26 815 815 770 770 134,000
1988/10/25 820 820 815 819 39,000
1988/10/24 774 790 773 790 18,000
1988/10/22 755 770 755 770 27,000
1988/10/21 750 752 743 750 29,000
1988/10/20 740 740 730 740 61,000
1988/10/19 771 771 750 750 29,000
1988/10/18 780 791 771 771 24,000
1988/10/17 786 786 780 780 25,000
1988/10/14 801 801 780 780 42,000
1988/10/13 810 815 801 810 36,000
1988/10/12 812 812 812 812 7,000
1988/10/11 811 830 811 811 12,000
1988/10/07 815 820 810 810 23,000
1988/10/06 829 829 810 815 144,000
1988/10/05 814 830 810 830 16,000
1988/10/04 820 820 810 815 36,000
1988/10/03 820 820 811 815 9,000
1988/10/01 813 820 810 816 35,000
1988/09/30 816 820 801 803 47,000
1988/09/29 832 832 820 820 35,000
1988/09/28 849 849 829 829 32,000
1988/09/27 850 860 829 829 61,000
1988/09/26 844 851 841 851 22,000
1988/09/24 851 861 849 850 12,000
1988/09/22 855 855 845 846 44,000
1988/09/21 863 863 850 850 30,000
1988/09/20 860 860 851 853 43,000
1988/09/19 895 895 880 880 14,000
1988/09/16 900 900 890 900 29,000
1988/09/14 880 900 880 900 21,000
1988/09/13 877 881 877 878 60,000
1988/09/12 871 872 871 872 3,000
1988/09/09 882 882 870 871 46,000
1988/09/08 881 890 880 890 21,000
1988/09/07 889 890 880 880 23,000
1988/09/06 871 890 870 890 41,000
1988/09/05 870 890 870 870 43,000
1988/09/03 880 885 870 870 62,000
1988/09/02 895 895 880 880 58,000
1988/09/01 895 895 891 891 42,000
1988/08/31 891 900 891 900 12,000
1988/08/30 900 902 881 885 27,000
1988/08/29 901 910 901 905 38,000
1988/08/27 890 900 885 900 13,000
1988/08/26 895 895 885 890 8,000
1988/08/25 890 900 885 885 9,000
1988/08/24 891 891 888 889 29,000
1988/08/23 900 900 890 890 14,000
1988/08/22 870 909 870 900 53,000
1988/08/19 900 900 870 870 137,000
1988/08/18 902 902 880 890 156,000
1988/08/17 901 905 900 902 21,000
1988/08/16 902 905 901 901 17,000
1988/08/15 910 910 900 900 26,000
1988/08/12 914 914 901 910 22,000
1988/08/11 920 920 919 920 10,000
1988/08/10 915 920 915 915 43,000
1988/08/09 923 923 915 915 8,000
1988/08/08 921 923 921 923 12,000
1988/08/06 930 931 920 923 30,000
1988/08/05 931 931 925 926 50,000
1988/08/04 940 950 920 921 16,000
1988/08/03 950 950 950 950 8,000
1988/08/02 946 960 932 932 23,000
1988/08/01 950 952 940 950 60,000
1988/07/29 930 937 900 900 98,000
1988/07/28 932 940 925 925 59,000
1988/07/27 939 940 930 930 24,000
1988/07/26 930 940 926 940 17,000
1988/07/25 937 940 937 937 52,000
1988/07/23 937 941 935 935 28,000
1988/07/22 935 937 934 937 18,000
1988/07/21 921 950 921 950 35,000
1988/07/20 950 950 920 920 53,000
1988/07/19 960 960 950 950 33,000
1988/07/18 980 980 950 950 36,000
1988/07/15 990 995 961 961 53,000
1988/07/14 992 999 990 997 32,000
1988/07/13 1,000 1,000 990 990 61,000
1988/07/12 1,020 1,020 1,000 1,000 85,000
1988/07/11 1,010 1,020 1,000 1,020 33,000
1988/07/08 1,020 1,020 1,010 1,010 31,000
1988/07/07 1,030 1,040 1,020 1,040 10,000
1988/07/06 1,020 1,040 1,020 1,040 15,000
1988/07/05 1,030 1,050 1,020 1,030 34,000
1988/07/04 1,030 1,060 1,030 1,050 23,000
1988/07/02 1,030 1,030 1,020 1,030 7,000
1988/07/01 1,040 1,060 1,040 1,050 73,000
1988/06/30 1,060 1,060 1,050 1,050 15,000
1988/06/29 1,050 1,060 1,040 1,060 26,000
1988/06/28 1,050 1,050 1,040 1,040 53,000
1988/06/27 1,050 1,070 1,050 1,060 26,000
1988/06/25 1,080 1,080 1,070 1,070 8,000
1988/06/24 1,110 1,110 1,070 1,070 47,000
1988/06/23 1,120 1,120 1,100 1,100 67,000
1988/06/22 1,100 1,110 1,090 1,100 76,000
1988/06/21 1,070 1,110 1,070 1,080 120,000
1988/06/20 1,080 1,100 1,070 1,090 36,000
1988/06/17 1,060 1,080 1,060 1,070 34,000
1988/06/16 1,100 1,100 1,080 1,080 53,000
1988/06/15 1,110 1,120 1,090 1,090 71,000
1988/06/14 1,100 1,100 1,090 1,100 24,000
1988/06/13 1,110 1,110 1,090 1,090 18,000
1988/06/10 1,100 1,110 1,080 1,090 41,000
1988/06/09 1,090 1,120 1,080 1,120 69,000
1988/06/08 1,090 1,090 1,080 1,080 29,000
1988/06/07 1,090 1,110 1,090 1,100 20,000
1988/06/06 1,120 1,120 1,080 1,080 37,000
1988/06/04 1,110 1,110 1,090 1,090 18,000
1988/06/03 1,100 1,100 1,090 1,090 48,000
1988/06/02 1,100 1,130 1,100 1,120 46,000
1988/06/01 1,100 1,110 1,090 1,100 50,000
1988/05/31 1,110 1,110 1,080 1,100 48,000
1988/05/30 1,120 1,130 1,080 1,110 73,000
1988/05/28 1,120 1,130 1,120 1,120 45,000
1988/05/27 1,130 1,140 1,110 1,120 73,000
1988/05/26 1,130 1,130 1,120 1,130 35,000
1988/05/25 1,140 1,140 1,110 1,130 63,000
1988/05/24 1,150 1,160 1,140 1,140 32,000
1988/05/23 1,180 1,180 1,150 1,150 74,000
1988/05/20 1,170 1,180 1,150 1,180 192,000
1988/05/19 1,130 1,160 1,130 1,150 139,000
1988/05/18 1,130 1,140 1,120 1,120 57,000
1988/05/17 1,140 1,160 1,120 1,120 90,000
1988/05/16 1,130 1,180 1,130 1,130 69,000
1988/05/13 1,120 1,120 1,110 1,120 43,000
1988/05/12 1,110 1,120 1,110 1,110 35,000
1988/05/11 1,110 1,130 1,100 1,110 70,000
1988/05/10 1,110 1,110 1,100 1,100 13,000
1988/05/09 1,130 1,130 1,110 1,110 59,000
1988/05/07 1,130 1,140 1,110 1,110 50,000
1988/05/06 1,170 1,170 1,130 1,130 178,000
1988/05/02 1,190 1,200 1,170 1,170 85,000
1988/04/30 1,190 1,190 1,170 1,190 175,000
1988/04/28 1,200 1,220 1,170 1,170 857,000
1988/04/27 1,180 1,190 1,150 1,170 747,000
1988/04/26 1,090 1,180 1,080 1,150 654,000
1988/04/25 1,080 1,080 1,060 1,070 54,000
1988/04/23 1,060 1,080 1,060 1,070 24,000
1988/04/22 1,050 1,060 1,050 1,060 29,000
1988/04/21 1,050 1,050 1,050 1,050 50,000
1988/04/19 1,070 1,080 1,050 1,050 45,000
1988/04/18 1,070 1,100 1,070 1,080 61,000
1988/04/15 1,070 1,090 1,060 1,080 78,000
1988/04/14 1,060 1,100 1,050 1,090 198,000
1988/04/13 1,050 1,060 1,040 1,060 242,000
1988/04/12 1,060 1,060 1,040 1,050 51,000
1988/04/11 1,070 1,070 1,040 1,060 105,000
1988/04/08 1,050 1,060 1,040 1,050 54,000
1988/04/07 1,040 1,050 1,040 1,040 37,000
1988/04/06 1,040 1,040 1,030 1,040 25,000
1988/04/05 1,040 1,050 1,040 1,050 15,000
1988/04/04 1,040 1,050 1,040 1,040 46,000
1988/04/02 1,030 1,040 1,020 1,040 20,000
1988/04/01 1,030 1,040 1,020 1,040 44,000
1988/03/31 1,050 1,050 1,020 1,020 80,000
1988/03/30 1,020 1,050 1,020 1,040 64,000
1988/03/29 1,030 1,040 1,020 1,020 196,000
1988/03/28 1,030 1,040 1,020 1,020 31,000
1988/03/26 1,030 1,030 1,020 1,030 33,000
1988/03/25 1,030 1,040 1,030 1,030 41,000
1988/03/24 1,040 1,040 1,030 1,030 51,000
1988/03/23 1,030 1,050 1,030 1,040 81,000
1988/03/22 1,030 1,040 1,020 1,030 52,000
1988/03/18 1,040 1,050 1,030 1,030 42,000
1988/03/17 1,030 1,040 1,020 1,040 37,000
1988/03/16 1,030 1,050 1,020 1,040 59,000
1988/03/15 1,040 1,050 1,020 1,030 64,000
1988/03/14 1,050 1,070 1,040 1,040 52,000
1988/03/11 1,060 1,080 1,050 1,050 174,000
1988/03/10 1,080 1,080 1,060 1,060 46,000
1988/03/09 1,070 1,090 1,070 1,080 134,000
1988/03/08 1,090 1,100 1,060 1,060 52,000
1988/03/07 1,140 1,140 1,090 1,090 119,000
1988/03/05 1,110 1,120 1,100 1,120 245,000
1988/03/04 1,100 1,110 1,080 1,100 433,000
1988/03/03 1,030 1,110 1,030 1,110 278,000
1988/03/02 1,030 1,040 1,020 1,020 110,000
1988/03/01 1,030 1,040 1,020 1,030 75,000
1988/02/29 1,030 1,040 1,030 1,030 62,000
1988/02/27 1,020 1,030 1,010 1,030 37,000
1988/02/26 1,020 1,030 1,010 1,030 60,000
1988/02/25 1,030 1,030 1,010 1,010 69,000
1988/02/24 1,020 1,030 1,020 1,020 46,000
1988/02/23 1,040 1,040 1,010 1,040 53,000
1988/02/22 1,040 1,050 1,010 1,030 143,000
1988/02/19 1,010 1,030 1,000 1,010 194,000
1988/02/18 1,040 1,040 1,000 1,000 67,000
1988/02/17 1,040 1,050 1,020 1,040 124,000
1988/02/16 1,030 1,050 1,010 1,020 247,000
1988/02/15 984 1,000 980 990 56,000
1988/02/12 981 988 974 974 306,000
1988/02/10 995 1,000 981 981 54,000
1988/02/09 1,000 1,000 980 1,000 77,000
1988/02/08 1,000 1,020 995 995 55,000
1988/02/06 1,000 1,000 990 990 45,000
1988/02/05 1,010 1,030 990 1,000 55,000
1988/02/04 1,000 1,030 1,000 1,030 48,000
1988/02/03 1,020 1,020 1,000 1,020 103,000
1988/02/02 1,060 1,060 1,020 1,020 170,000
1988/02/01 1,020 1,060 1,010 1,060 484,000
1988/01/30 980 1,000 975 1,000 117,000
1988/01/29 1,030 1,050 990 1,000 469,000
1988/01/28 941 1,020 935 1,020 493,000
1988/01/27 883 920 880 920 189,000
1988/01/26 882 885 876 885 102,000
1988/01/25 885 888 870 872 57,000
1988/01/23 884 886 880 885 38,000
1988/01/22 861 884 860 884 60,000
1988/01/21 870 880 860 870 27,000
1988/01/20 875 880 870 870 56,000
1988/01/19 896 909 880 880 42,000
1988/01/18 901 907 890 890 43,000
1988/01/14 885 900 885 887 28,000
1988/01/13 875 891 875 891 42,000
1988/01/12 901 902 870 873 47,000
1988/01/11 920 920 900 900 20,000
1988/01/08 929 929 920 929 70,000
1988/01/07 891 919 891 919 46,000
1988/01/06 845 880 845 870 49,000
1988/01/05 842 850 842 843 82,000
1988/01/04 849 849 841 841 38,000

このページの先頭へ