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 |
---|---|---|---|---|---|
2001/12/28 | 163 | 167 | 163 | 165 | 39,000 |
2001/12/27 | 161 | 164 | 158 | 164 | 105,000 |
2001/12/26 | 156 | 160 | 152 | 157 | 110,000 |
2001/12/25 | 153 | 157 | 151 | 157 | 89,000 |
2001/12/21 | 148 | 150 | 144 | 150 | 25,000 |
2001/12/20 | 142 | 149 | 140 | 149 | 68,000 |
2001/12/19 | 147 | 149 | 142 | 146 | 48,000 |
2001/12/18 | 150 | 150 | 145 | 147 | 37,000 |
2001/12/17 | 155 | 155 | 150 | 150 | 31,000 |
2001/12/14 | 149 | 151 | 149 | 150 | 101,000 |
2001/12/13 | 155 | 156 | 154 | 154 | 11,000 |
2001/12/12 | 151 | 158 | 151 | 154 | 24,000 |
2001/12/11 | 156 | 156 | 151 | 151 | 25,000 |
2001/12/10 | 156 | 159 | 154 | 157 | 21,000 |
2001/12/07 | 156 | 159 | 155 | 157 | 15,000 |
2001/12/06 | 160 | 161 | 155 | 160 | 11,000 |
2001/12/05 | 157 | 160 | 155 | 160 | 22,000 |
2001/12/04 | 155 | 158 | 155 | 156 | 27,000 |
2001/12/03 | 163 | 163 | 158 | 161 | 23,000 |
2001/11/30 | 170 | 170 | 162 | 162 | 15,000 |
2001/11/29 | 163 | 170 | 163 | 170 | 15,000 |
2001/11/28 | 166 | 168 | 166 | 168 | 20,000 |
2001/11/27 | 170 | 172 | 169 | 172 | 23,000 |
2001/11/26 | 164 | 169 | 164 | 169 | 23,000 |
2001/11/22 | 160 | 164 | 160 | 164 | 25,000 |
2001/11/21 | 163 | 163 | 162 | 163 | 14,000 |
2001/11/20 | 167 | 167 | 163 | 163 | 21,000 |
2001/11/19 | 162 | 162 | 161 | 161 | 7,000 |
2001/11/16 | 162 | 165 | 162 | 165 | 9,000 |
2001/11/15 | 162 | 168 | 162 | 168 | 17,000 |
2001/11/14 | 161 | 165 | 161 | 162 | 38,000 |
2001/11/13 | 164 | 164 | 161 | 161 | 16,000 |
2001/11/12 | 163 | 165 | 163 | 164 | 10,000 |
2001/11/09 | 167 | 167 | 163 | 166 | 27,000 |
2001/11/08 | 168 | 168 | 165 | 168 | 19,000 |
2001/11/07 | 170 | 170 | 164 | 170 | 45,000 |
2001/11/06 | 171 | 171 | 167 | 170 | 41,000 |
2001/11/05 | 170 | 170 | 166 | 170 | 36,000 |
2001/11/02 | 170 | 170 | 166 | 166 | 46,000 |
2001/11/01 | 170 | 170 | 162 | 162 | 39,000 |
2001/10/31 | 163 | 169 | 163 | 169 | 31,000 |
2001/10/30 | 166 | 169 | 164 | 167 | 45,000 |
2001/10/29 | 175 | 175 | 170 | 170 | 21,000 |
2001/10/26 | 172 | 175 | 172 | 175 | 84,000 |
2001/10/25 | 173 | 176 | 172 | 176 | 137,000 |
2001/10/24 | 168 | 173 | 168 | 173 | 91,000 |
2001/10/23 | 173 | 173 | 170 | 173 | 47,000 |
2001/10/22 | 169 | 171 | 168 | 171 | 29,000 |
2001/10/19 | 168 | 170 | 166 | 168 | 32,000 |
2001/10/18 | 168 | 171 | 167 | 167 | 33,000 |
2001/10/17 | 168 | 171 | 168 | 170 | 20,000 |
2001/10/16 | 170 | 170 | 166 | 169 | 45,000 |
2001/10/15 | 166 | 173 | 166 | 170 | 69,000 |
2001/10/12 | 168 | 173 | 168 | 173 | 27,000 |
2001/10/11 | 169 | 170 | 166 | 168 | 44,000 |
2001/10/10 | 167 | 169 | 166 | 169 | 31,000 |
2001/10/09 | 169 | 169 | 165 | 165 | 29,000 |
2001/10/05 | 170 | 170 | 163 | 164 | 33,000 |
2001/10/04 | 170 | 172 | 165 | 171 | 84,000 |
2001/10/03 | 170 | 172 | 167 | 172 | 52,000 |
2001/10/02 | 160 | 165 | 160 | 165 | 39,000 |
2001/10/01 | 161 | 165 | 158 | 165 | 31,000 |
2001/09/28 | 159 | 160 | 155 | 156 | 39,000 |
2001/09/27 | 155 | 159 | 152 | 152 | 8,000 |
2001/09/26 | 156 | 158 | 155 | 155 | 42,000 |
2001/09/25 | 160 | 160 | 141 | 154 | 71,000 |
2001/09/21 | 152 | 152 | 143 | 152 | 46,000 |
2001/09/20 | 153 | 153 | 150 | 152 | 38,000 |
2001/09/19 | 152 | 157 | 150 | 152 | 57,000 |
2001/09/18 | 147 | 152 | 147 | 150 | 36,000 |
2001/09/17 | 151 | 153 | 145 | 147 | 47,000 |
2001/09/14 | 160 | 160 | 150 | 155 | 72,000 |
2001/09/13 | 146 | 146 | 136 | 140 | 48,000 |
2001/09/12 | 149 | 156 | 135 | 135 | 97,000 |
2001/09/11 | 156 | 159 | 155 | 157 | 14,000 |
2001/09/10 | 161 | 162 | 160 | 160 | 32,000 |
2001/09/07 | 164 | 164 | 162 | 162 | 12,000 |
2001/09/06 | 165 | 167 | 165 | 167 | 28,000 |
2001/09/05 | 165 | 166 | 164 | 166 | 18,000 |
2001/09/04 | 165 | 170 | 165 | 170 | 22,000 |
2001/09/03 | 166 | 168 | 165 | 168 | 20,000 |
2001/08/31 | 170 | 171 | 168 | 168 | 34,000 |
2001/08/30 | 169 | 175 | 169 | 175 | 27,000 |
2001/08/29 | 174 | 174 | 172 | 173 | 22,000 |
2001/08/28 | 174 | 178 | 168 | 174 | 95,000 |
2001/08/27 | 173 | 176 | 171 | 175 | 43,000 |
2001/08/24 | 173 | 175 | 170 | 170 | 33,000 |
2001/08/23 | 176 | 176 | 172 | 172 | 19,000 |
2001/08/22 | 175 | 177 | 173 | 176 | 12,000 |
2001/08/21 | 176 | 176 | 176 | 176 | 5,000 |
2001/08/20 | 180 | 180 | 176 | 178 | 13,000 |
2001/08/17 | 180 | 180 | 177 | 177 | 17,000 |
2001/08/16 | 179 | 183 | 179 | 180 | 19,000 |
2001/08/15 | 178 | 179 | 175 | 179 | 11,000 |
2001/08/14 | 183 | 184 | 179 | 183 | 23,000 |
2001/08/13 | 186 | 186 | 181 | 181 | 13,000 |
2001/08/10 | 185 | 185 | 181 | 182 | 24,000 |
2001/08/09 | 187 | 187 | 182 | 182 | 25,000 |
2001/08/08 | 182 | 187 | 182 | 187 | 31,000 |
2001/08/07 | 181 | 188 | 181 | 187 | 53,000 |
2001/08/06 | 184 | 185 | 181 | 184 | 18,000 |
2001/08/03 | 185 | 186 | 183 | 183 | 48,000 |
2001/08/02 | 181 | 184 | 180 | 183 | 80,000 |
2001/08/01 | 174 | 180 | 173 | 180 | 35,000 |
2001/07/31 | 173 | 173 | 169 | 173 | 16,000 |
2001/07/30 | 177 | 177 | 168 | 168 | 94,000 |
2001/07/27 | 178 | 180 | 175 | 180 | 33,000 |
2001/07/26 | 176 | 178 | 175 | 178 | 13,000 |
2001/07/25 | 176 | 176 | 175 | 176 | 10,000 |
2001/07/24 | 178 | 178 | 173 | 178 | 20,000 |
2001/07/23 | 181 | 181 | 175 | 180 | 28,000 |
2001/07/19 | 181 | 182 | 176 | 181 | 33,000 |
2001/07/18 | 186 | 186 | 181 | 181 | 30,000 |
2001/07/17 | 187 | 187 | 185 | 185 | 13,000 |
2001/07/16 | 195 | 195 | 186 | 187 | 34,000 |
2001/07/13 | 188 | 189 | 185 | 185 | 36,000 |
2001/07/12 | 195 | 198 | 186 | 190 | 149,000 |
2001/07/11 | 190 | 195 | 186 | 191 | 103,000 |
2001/07/10 | 184 | 202 | 184 | 194 | 321,000 |
2001/07/09 | 175 | 190 | 173 | 185 | 226,000 |
2001/07/06 | 178 | 178 | 175 | 176 | 26,000 |
2001/07/05 | 175 | 177 | 175 | 177 | 9,000 |
2001/07/04 | 180 | 184 | 180 | 180 | 21,000 |
2001/07/03 | 181 | 183 | 179 | 179 | 25,000 |
2001/07/02 | 186 | 186 | 180 | 181 | 23,000 |
2001/06/29 | 185 | 185 | 178 | 184 | 39,000 |
2001/06/28 | 179 | 185 | 178 | 183 | 21,000 |
2001/06/27 | 187 | 188 | 178 | 180 | 59,000 |
2001/06/26 | 185 | 186 | 184 | 185 | 45,000 |
2001/06/25 | 185 | 187 | 181 | 185 | 38,000 |
2001/06/22 | 179 | 180 | 178 | 180 | 42,000 |
2001/06/21 | 182 | 184 | 178 | 180 | 71,000 |
2001/06/20 | 180 | 187 | 179 | 181 | 145,000 |
2001/06/19 | 171 | 172 | 169 | 169 | 19,000 |
2001/06/18 | 170 | 170 | 166 | 170 | 20,000 |
2001/06/15 | 168 | 169 | 168 | 169 | 13,000 |
2001/06/14 | 172 | 173 | 170 | 170 | 28,000 |
2001/06/13 | 171 | 172 | 170 | 172 | 16,000 |
2001/06/12 | 176 | 176 | 171 | 171 | 16,000 |
2001/06/11 | 176 | 176 | 171 | 171 | 14,000 |
2001/06/08 | 173 | 175 | 170 | 174 | 135,000 |
2001/06/07 | 172 | 172 | 171 | 172 | 20,000 |
2001/06/06 | 172 | 172 | 172 | 172 | 11,000 |
2001/06/05 | 173 | 174 | 172 | 174 | 8,000 |
2001/06/04 | 171 | 173 | 170 | 173 | 28,000 |
2001/06/01 | 175 | 179 | 175 | 178 | 9,000 |
2001/05/31 | 175 | 175 | 173 | 175 | 31,000 |
2001/05/30 | 178 | 178 | 175 | 175 | 16,000 |
2001/05/29 | 179 | 179 | 176 | 178 | 10,000 |
2001/05/28 | 179 | 180 | 175 | 179 | 11,000 |
2001/05/25 | 180 | 182 | 180 | 180 | 17,000 |
2001/05/24 | 181 | 181 | 180 | 180 | 34,000 |
2001/05/23 | 182 | 185 | 182 | 182 | 17,000 |
2001/05/22 | 183 | 183 | 181 | 182 | 19,000 |
2001/05/21 | 180 | 182 | 180 | 182 | 17,000 |
2001/05/18 | 180 | 180 | 179 | 180 | 60,000 |
2001/05/17 | 180 | 180 | 178 | 180 | 39,000 |
2001/05/16 | 183 | 183 | 179 | 179 | 46,000 |
2001/05/15 | 183 | 184 | 181 | 184 | 24,000 |
2001/05/14 | 182 | 183 | 181 | 181 | 13,000 |
2001/05/11 | 181 | 184 | 181 | 181 | 19,000 |
2001/05/10 | 185 | 187 | 183 | 183 | 32,000 |
2001/05/09 | 180 | 185 | 180 | 184 | 33,000 |
2001/05/08 | 186 | 187 | 182 | 182 | 42,000 |
2001/05/07 | 190 | 190 | 185 | 185 | 55,000 |
2001/05/02 | 195 | 196 | 188 | 190 | 82,000 |
2001/05/01 | 195 | 196 | 194 | 195 | 69,000 |
2001/04/27 | 196 | 196 | 190 | 193 | 40,000 |
2001/04/26 | 195 | 196 | 188 | 191 | 91,000 |
2001/04/25 | 190 | 195 | 188 | 191 | 71,000 |
2001/04/24 | 188 | 188 | 183 | 188 | 16,000 |
2001/04/23 | 180 | 191 | 180 | 190 | 25,000 |
2001/04/20 | 193 | 193 | 190 | 190 | 37,000 |
2001/04/19 | 191 | 193 | 190 | 191 | 32,000 |
2001/04/18 | 190 | 192 | 187 | 191 | 51,000 |
2001/04/17 | 190 | 190 | 185 | 185 | 56,000 |
2001/04/16 | 189 | 190 | 188 | 188 | 48,000 |
2001/04/13 | 185 | 187 | 184 | 187 | 34,000 |
2001/04/12 | 181 | 186 | 181 | 183 | 30,000 |
2001/04/11 | 183 | 183 | 180 | 183 | 28,000 |
2001/04/10 | 183 | 183 | 180 | 180 | 22,000 |
2001/04/09 | 183 | 183 | 180 | 180 | 41,000 |
2001/04/06 | 189 | 190 | 183 | 183 | 78,000 |
2001/04/05 | 184 | 189 | 181 | 186 | 163,000 |
2001/04/04 | 180 | 183 | 179 | 180 | 85,000 |
2001/04/03 | 165 | 184 | 165 | 183 | 109,000 |
2001/04/02 | 174 | 174 | 167 | 168 | 24,000 |
2001/03/30 | 177 | 180 | 176 | 176 | 27,000 |
2001/03/29 | 179 | 180 | 175 | 179 | 60,000 |
2001/03/28 | 177 | 180 | 177 | 178 | 38,000 |
2001/03/27 | 178 | 180 | 175 | 177 | 51,000 |
2001/03/26 | 173 | 175 | 168 | 175 | 74,000 |
2001/03/23 | 171 | 171 | 168 | 168 | 32,000 |
2001/03/22 | 168 | 169 | 166 | 166 | 27,000 |
2001/03/21 | 157 | 168 | 157 | 168 | 60,000 |
2001/03/19 | 163 | 164 | 161 | 162 | 17,000 |
2001/03/16 | 163 | 164 | 158 | 158 | 16,000 |
2001/03/15 | 160 | 165 | 156 | 165 | 54,000 |
2001/03/14 | 161 | 168 | 161 | 161 | 13,000 |
2001/03/13 | 162 | 165 | 160 | 161 | 32,000 |
2001/03/12 | 170 | 170 | 165 | 165 | 29,000 |
2001/03/09 | 170 | 170 | 161 | 170 | 123,000 |
2001/03/08 | 163 | 166 | 163 | 166 | 16,000 |
2001/03/07 | 163 | 165 | 163 | 165 | 11,000 |
2001/03/06 | 161 | 163 | 160 | 163 | 17,000 |
2001/03/05 | 163 | 163 | 160 | 163 | 14,000 |
2001/03/02 | 166 | 166 | 163 | 163 | 32,000 |
2001/03/01 | 170 | 170 | 166 | 168 | 20,000 |
2001/02/28 | 166 | 169 | 166 | 168 | 47,000 |
2001/02/27 | 167 | 172 | 165 | 172 | 71,000 |
2001/02/26 | 165 | 168 | 164 | 165 | 39,000 |
2001/02/23 | 161 | 167 | 161 | 167 | 21,000 |
2001/02/22 | 160 | 162 | 160 | 161 | 22,000 |
2001/02/21 | 166 | 166 | 164 | 164 | 17,000 |
2001/02/20 | 163 | 166 | 162 | 166 | 22,000 |
2001/02/19 | 160 | 163 | 160 | 163 | 6,000 |
2001/02/16 | 164 | 166 | 162 | 163 | 60,000 |
2001/02/15 | 160 | 165 | 160 | 165 | 34,000 |
2001/02/14 | 160 | 160 | 157 | 159 | 165,000 |
2001/02/13 | 161 | 164 | 160 | 160 | 28,000 |
2001/02/09 | 156 | 164 | 156 | 164 | 30,000 |
2001/02/08 | 159 | 167 | 157 | 157 | 76,000 |
2001/02/07 | 160 | 160 | 159 | 159 | 13,000 |
2001/02/06 | 163 | 163 | 160 | 162 | 30,000 |
2001/02/05 | 163 | 168 | 163 | 164 | 96,000 |
2001/02/02 | 162 | 164 | 158 | 163 | 37,000 |
2001/02/01 | 160 | 162 | 160 | 162 | 39,000 |
2001/01/31 | 157 | 161 | 157 | 161 | 21,000 |
2001/01/30 | 157 | 160 | 156 | 160 | 37,000 |
2001/01/29 | 156 | 159 | 155 | 156 | 33,000 |
2001/01/26 | 159 | 159 | 156 | 156 | 29,000 |
2001/01/25 | 155 | 158 | 155 | 158 | 14,000 |
2001/01/24 | 157 | 157 | 154 | 155 | 18,000 |
2001/01/23 | 156 | 158 | 155 | 157 | 24,000 |
2001/01/22 | 159 | 159 | 156 | 158 | 26,000 |
2001/01/19 | 158 | 160 | 158 | 160 | 45,000 |
2001/01/18 | 152 | 155 | 152 | 154 | 39,000 |
2001/01/17 | 155 | 155 | 152 | 155 | 17,000 |
2001/01/16 | 154 | 155 | 150 | 155 | 32,000 |
2001/01/15 | 156 | 156 | 148 | 153 | 23,000 |
2001/01/12 | 148 | 150 | 147 | 149 | 57,000 |
2001/01/11 | 150 | 151 | 148 | 150 | 78,000 |
2001/01/10 | 154 | 154 | 150 | 151 | 37,000 |
2001/01/09 | 151 | 154 | 151 | 154 | 22,000 |
2001/01/05 | 157 | 160 | 151 | 151 | 35,000 |
2001/01/04 | 158 | 158 | 156 | 156 | 19,000 |