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
2002/12/30 151 153 151 151 16,000
2002/12/27 148 152 148 152 25,000
2002/12/26 147 147 142 147 25,000
2002/12/25 150 150 147 147 56,000
2002/12/24 145 146 142 144 84,000
2002/12/20 148 148 142 148 70,000
2002/12/19 144 148 142 148 54,000
2002/12/18 146 149 144 146 55,000
2002/12/17 150 152 147 147 49,000
2002/12/16 150 152 150 151 30,000
2002/12/13 154 154 150 152 121,000
2002/12/12 151 152 151 151 34,000
2002/12/11 152 154 152 153 10,000
2002/12/10 153 155 152 155 65,000
2002/12/09 154 155 153 153 32,000
2002/12/06 156 157 155 157 19,000
2002/12/05 158 158 156 157 20,000
2002/12/04 156 159 156 156 35,000
2002/12/03 166 166 160 160 32,000
2002/12/02 163 166 163 163 25,000
2002/11/29 160 166 160 162 52,000
2002/11/28 156 159 155 159 35,000
2002/11/27 154 158 154 156 25,000
2002/11/26 160 161 156 156 70,000
2002/11/25 154 156 151 156 62,000
2002/11/22 149 152 146 146 43,000
2002/11/21 151 152 145 148 32,000
2002/11/20 145 150 140 150 39,000
2002/11/19 147 149 141 141 64,000
2002/11/18 153 153 145 150 34,000
2002/11/15 156 162 150 153 52,000
2002/11/14 165 168 150 155 90,000
2002/11/13 170 170 167 169 10,000
2002/11/12 168 170 168 170 16,000
2002/11/11 174 174 170 174 25,000
2002/11/08 177 177 173 176 37,000
2002/11/07 180 180 177 180 16,000
2002/11/06 180 180 177 179 30,000
2002/11/05 173 179 173 179 36,000
2002/11/01 177 177 174 177 33,000
2002/10/31 178 181 177 180 23,000
2002/10/30 181 183 176 182 28,000
2002/10/29 182 182 179 181 9,000
2002/10/28 179 181 178 181 57,000
2002/10/25 182 184 179 184 147,000
2002/10/24 184 184 181 181 23,000
2002/10/23 182 184 180 184 36,000
2002/10/22 184 184 181 181 27,000
2002/10/21 181 185 181 185 47,000
2002/10/18 183 184 181 181 23,000
2002/10/17 183 184 181 184 32,000
2002/10/16 183 184 182 182 32,000
2002/10/15 181 183 180 183 44,000
2002/10/11 173 180 173 180 39,000
2002/10/10 174 174 170 174 67,000
2002/10/09 177 177 174 177 38,000
2002/10/08 176 177 176 177 31,000
2002/10/07 181 181 175 175 43,000
2002/10/04 180 183 180 183 34,000
2002/10/03 184 185 183 185 65,000
2002/10/02 185 185 180 180 30,000
2002/10/01 180 185 180 181 39,000
2002/09/30 184 185 184 184 17,000
2002/09/27 184 185 182 185 54,000
2002/09/26 183 183 180 181 26,000
2002/09/25 183 183 181 182 16,000
2002/09/24 182 182 181 182 35,000
2002/09/20 180 182 179 181 27,000
2002/09/19 175 181 175 181 47,000
2002/09/18 177 178 174 178 9,000
2002/09/17 173 178 173 178 34,000
2002/09/13 178 178 173 174 141,000
2002/09/12 178 178 174 177 34,000
2002/09/11 177 178 176 178 31,000
2002/09/10 170 177 170 177 59,000
2002/09/09 173 173 171 171 17,000
2002/09/06 173 173 170 173 17,000
2002/09/05 174 174 170 173 37,000
2002/09/04 173 174 167 167 56,000
2002/09/03 180 180 174 176 49,000
2002/09/02 182 182 178 180 65,000
2002/08/30 182 182 178 181 39,000
2002/08/29 182 182 177 178 40,000
2002/08/28 181 183 177 183 41,000
2002/08/27 182 183 179 183 28,000
2002/08/26 177 182 176 181 66,000
2002/08/23 180 180 176 177 45,000
2002/08/22 175 180 175 180 40,000
2002/08/21 178 179 176 177 31,000
2002/08/20 177 178 174 178 35,000
2002/08/19 178 178 173 173 29,000
2002/08/16 181 181 177 180 28,000
2002/08/15 182 182 178 180 15,000
2002/08/14 175 179 175 179 18,000
2002/08/13 177 179 175 175 32,000
2002/08/12 183 183 176 182 20,000
2002/08/09 179 185 178 185 37,000
2002/08/08 175 178 175 177 8,000
2002/08/07 175 177 175 175 12,000
2002/08/06 176 176 174 174 16,000
2002/08/05 175 178 175 178 5,000
2002/08/02 178 180 175 176 34,000
2002/08/01 177 177 176 177 14,000
2002/07/31 181 181 176 176 43,000
2002/07/30 185 185 180 180 11,000
2002/07/29 181 183 178 178 33,000
2002/07/26 181 181 180 181 49,000
2002/07/25 187 188 184 186 12,000
2002/07/24 188 188 182 182 16,000
2002/07/23 185 190 184 190 17,000
2002/07/22 183 189 182 189 23,000
2002/07/19 187 192 187 188 47,000
2002/07/18 185 205 185 205 97,000
2002/07/17 180 186 175 186 55,000
2002/07/16 178 184 176 180 36,000
2002/07/15 180 180 179 179 9,000
2002/07/12 184 184 180 180 18,000
2002/07/11 188 188 183 184 30,000
2002/07/10 181 186 180 185 16,000
2002/07/09 189 190 186 190 28,000
2002/07/08 183 189 183 189 75,000
2002/07/05 178 184 178 181 20,000
2002/07/04 177 182 177 181 61,000
2002/07/03 180 185 180 185 39,000
2002/07/02 173 180 173 179 40,000
2002/07/01 172 176 172 173 25,000
2002/06/28 173 176 172 173 37,000
2002/06/27 175 177 172 172 22,000
2002/06/26 180 180 174 174 33,000
2002/06/25 187 187 174 175 60,000
2002/06/24 173 178 173 178 34,000
2002/06/21 178 182 176 178 18,000
2002/06/20 179 179 177 178 29,000
2002/06/19 186 190 180 180 58,000
2002/06/18 188 190 185 185 30,000
2002/06/17 186 189 176 189 58,000
2002/06/14 190 192 187 188 186,000
2002/06/13 192 192 191 191 29,000
2002/06/12 195 196 194 194 27,000
2002/06/11 194 197 194 197 21,000
2002/06/10 193 197 192 192 24,000
2002/06/07 194 196 192 194 41,000
2002/06/06 199 199 194 194 41,000
2002/06/05 199 200 198 198 26,000
2002/06/04 201 201 197 198 72,000
2002/06/03 204 204 201 201 32,000
2002/05/31 204 205 201 201 32,000
2002/05/30 200 206 200 204 75,000
2002/05/29 206 207 197 200 75,000
2002/05/28 205 206 204 206 74,000
2002/05/27 199 205 199 204 70,000
2002/05/24 198 199 196 199 39,000
2002/05/23 198 198 195 198 58,000
2002/05/22 194 198 194 197 48,000
2002/05/21 194 196 194 196 36,000
2002/05/20 192 195 189 191 34,000
2002/05/17 191 191 187 187 27,000
2002/05/16 187 191 187 191 7,000
2002/05/15 187 187 187 187 10,000
2002/05/14 187 189 186 186 21,000
2002/05/13 187 187 187 187 11,000
2002/05/10 189 190 187 187 26,000
2002/05/09 188 193 188 189 17,000
2002/05/08 186 188 186 188 21,000
2002/05/07 187 188 185 185 33,000
2002/05/02 190 192 186 187 27,000
2002/05/01 187 187 185 185 15,000
2002/04/30 188 188 186 186 32,000
2002/04/26 192 192 188 188 28,000
2002/04/25 195 196 191 192 85,000
2002/04/24 188 199 188 199 167,000
2002/04/23 185 187 185 187 14,000
2002/04/22 190 190 186 187 60,000
2002/04/19 187 190 187 190 48,000
2002/04/18 189 190 187 187 21,000
2002/04/17 187 190 185 190 65,000
2002/04/16 185 185 182 185 21,000
2002/04/15 182 186 182 186 14,000
2002/04/12 190 190 184 186 27,000
2002/04/11 188 188 185 185 22,000
2002/04/10 188 188 186 188 24,000
2002/04/09 191 191 186 186 33,000
2002/04/08 189 190 188 188 42,000
2002/04/05 188 188 187 188 32,000
2002/04/04 184 188 184 188 60,000
2002/04/03 183 183 183 183 10,000
2002/04/02 181 183 181 183 18,000
2002/04/01 180 184 180 181 38,000
2002/03/29 184 184 180 180 33,000
2002/03/28 189 189 183 184 40,000
2002/03/27 184 189 184 189 25,000
2002/03/26 186 186 184 184 22,000
2002/03/25 188 190 186 186 40,000
2002/03/22 185 186 181 186 58,000
2002/03/20 190 190 184 184 67,000
2002/03/19 190 191 187 187 38,000
2002/03/18 189 189 187 187 39,000
2002/03/15 185 188 184 187 31,000
2002/03/14 186 186 182 185 43,000
2002/03/13 183 186 181 182 44,000
2002/03/12 188 188 183 183 32,000
2002/03/11 180 189 180 188 33,000
2002/03/08 182 188 179 179 212,000
2002/03/07 184 184 179 184 32,000
2002/03/06 181 184 180 184 42,000
2002/03/05 189 189 184 186 39,000
2002/03/04 185 190 185 189 128,000
2002/03/01 182 185 180 184 55,000
2002/02/28 180 184 179 184 113,000
2002/02/27 172 180 172 180 56,000
2002/02/26 174 174 170 174 39,000
2002/02/25 176 176 172 175 35,000
2002/02/22 173 174 172 172 32,000
2002/02/21 173 175 173 175 27,000
2002/02/20 171 174 168 173 43,000
2002/02/19 173 173 167 171 55,000
2002/02/18 171 173 170 173 19,000
2002/02/15 171 174 170 170 49,000
2002/02/14 171 174 171 171 56,000
2002/02/13 169 174 169 173 58,000
2002/02/12 165 170 165 170 20,000
2002/02/08 169 170 166 166 80,000
2002/02/07 165 169 164 169 53,000
2002/02/06 160 164 160 164 17,000
2002/02/05 168 168 161 163 87,000
2002/02/04 169 169 166 169 48,000
2002/02/01 169 169 165 168 49,000
2002/01/31 165 170 165 169 56,000
2002/01/30 163 166 163 166 37,000
2002/01/29 165 168 165 168 13,000
2002/01/28 163 170 163 170 38,000
2002/01/25 164 167 163 164 73,000
2002/01/24 162 163 159 161 15,000
2002/01/23 162 165 156 162 47,000
2002/01/22 165 165 160 162 39,000
2002/01/21 165 165 160 165 38,000
2002/01/18 160 166 159 166 90,000
2002/01/17 154 157 154 157 15,000
2002/01/16 154 154 152 154 10,000
2002/01/15 150 154 150 150 19,000
2002/01/11 150 155 150 152 99,000
2002/01/10 155 158 151 152 72,000
2002/01/09 161 162 158 158 54,000
2002/01/08 164 164 155 158 117,000
2002/01/07 163 169 162 166 78,000
2002/01/04 165 167 161 161 27,000

このページの先頭へ