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 |
---|---|---|---|---|---|
2007/12/28 | 189 | 190 | 188 | 189 | 53,000 |
2007/12/27 | 192 | 194 | 191 | 194 | 113,000 |
2007/12/26 | 186 | 193 | 186 | 192 | 211,000 |
2007/12/25 | 193 | 193 | 188 | 188 | 271,000 |
2007/12/21 | 180 | 189 | 177 | 188 | 481,000 |
2007/12/20 | 193 | 194 | 178 | 182 | 626,000 |
2007/12/19 | 200 | 200 | 196 | 197 | 220,000 |
2007/12/18 | 194 | 198 | 192 | 196 | 210,000 |
2007/12/17 | 200 | 201 | 193 | 193 | 422,000 |
2007/12/14 | 210 | 210 | 203 | 204 | 330,000 |
2007/12/13 | 211 | 213 | 207 | 211 | 213,000 |
2007/12/12 | 209 | 213 | 208 | 213 | 196,000 |
2007/12/11 | 211 | 221 | 208 | 212 | 843,000 |
2007/12/10 | 209 | 212 | 208 | 209 | 173,000 |
2007/12/07 | 209 | 216 | 209 | 210 | 329,000 |
2007/12/06 | 216 | 217 | 206 | 208 | 421,000 |
2007/12/05 | 210 | 214 | 207 | 212 | 1,015,000 |
2007/12/04 | 219 | 238 | 212 | 215 | 5,528,000 |
2007/12/03 | 198 | 198 | 188 | 194 | 213,000 |
2007/11/30 | 191 | 200 | 191 | 197 | 144,000 |
2007/11/29 | 190 | 198 | 190 | 196 | 194,000 |
2007/11/28 | 189 | 190 | 188 | 190 | 57,000 |
2007/11/27 | 184 | 189 | 184 | 189 | 139,000 |
2007/11/26 | 191 | 198 | 185 | 188 | 216,000 |
2007/11/22 | 190 | 196 | 190 | 194 | 59,000 |
2007/11/21 | 205 | 205 | 195 | 196 | 107,000 |
2007/11/20 | 199 | 206 | 195 | 205 | 144,000 |
2007/11/19 | 204 | 206 | 202 | 203 | 56,000 |
2007/11/16 | 204 | 206 | 203 | 205 | 68,000 |
2007/11/15 | 209 | 211 | 207 | 209 | 34,000 |
2007/11/14 | 210 | 213 | 208 | 211 | 136,000 |
2007/11/13 | 204 | 211 | 203 | 208 | 108,000 |
2007/11/12 | 208 | 211 | 205 | 208 | 110,000 |
2007/11/09 | 214 | 216 | 213 | 213 | 45,000 |
2007/11/08 | 216 | 216 | 212 | 213 | 91,000 |
2007/11/07 | 225 | 225 | 220 | 220 | 40,000 |
2007/11/06 | 221 | 224 | 220 | 222 | 65,000 |
2007/11/05 | 226 | 226 | 222 | 223 | 77,000 |
2007/11/02 | 225 | 228 | 224 | 226 | 61,000 |
2007/11/01 | 229 | 231 | 228 | 230 | 59,000 |
2007/10/31 | 226 | 228 | 224 | 225 | 90,000 |
2007/10/30 | 228 | 228 | 226 | 226 | 44,000 |
2007/10/29 | 228 | 228 | 226 | 228 | 73,000 |
2007/10/26 | 229 | 231 | 228 | 231 | 41,000 |
2007/10/25 | 233 | 234 | 227 | 231 | 69,000 |
2007/10/24 | 230 | 243 | 227 | 236 | 181,000 |
2007/10/23 | 226 | 230 | 226 | 230 | 31,000 |
2007/10/22 | 221 | 226 | 221 | 226 | 70,000 |
2007/10/19 | 231 | 232 | 227 | 228 | 75,000 |
2007/10/18 | 229 | 233 | 228 | 232 | 53,000 |
2007/10/17 | 237 | 238 | 231 | 231 | 127,000 |
2007/10/16 | 234 | 242 | 234 | 237 | 268,000 |
2007/10/15 | 232 | 233 | 231 | 233 | 71,000 |
2007/10/12 | 229 | 234 | 227 | 228 | 106,000 |
2007/10/11 | 228 | 231 | 226 | 229 | 67,000 |
2007/10/10 | 231 | 231 | 228 | 228 | 89,000 |
2007/10/09 | 230 | 230 | 227 | 228 | 73,000 |
2007/10/05 | 229 | 230 | 226 | 229 | 50,000 |
2007/10/04 | 228 | 228 | 226 | 227 | 50,000 |
2007/10/03 | 228 | 228 | 225 | 226 | 70,000 |
2007/10/02 | 227 | 228 | 224 | 227 | 104,000 |
2007/10/01 | 227 | 228 | 225 | 226 | 54,000 |
2007/09/28 | 230 | 230 | 226 | 227 | 20,000 |
2007/09/27 | 225 | 229 | 222 | 229 | 89,000 |
2007/09/26 | 221 | 223 | 221 | 222 | 24,000 |
2007/09/25 | 218 | 221 | 218 | 221 | 37,000 |
2007/09/21 | 223 | 223 | 219 | 220 | 63,000 |
2007/09/20 | 228 | 228 | 224 | 224 | 36,000 |
2007/09/19 | 223 | 229 | 223 | 227 | 18,000 |
2007/09/18 | 221 | 222 | 220 | 220 | 38,000 |
2007/09/14 | 221 | 225 | 221 | 223 | 117,000 |
2007/09/13 | 221 | 227 | 220 | 225 | 51,000 |
2007/09/12 | 228 | 229 | 224 | 226 | 49,000 |
2007/09/11 | 223 | 226 | 221 | 226 | 56,000 |
2007/09/10 | 222 | 225 | 221 | 224 | 60,000 |
2007/09/07 | 222 | 225 | 222 | 224 | 35,000 |
2007/09/06 | 226 | 229 | 222 | 225 | 34,000 |
2007/09/05 | 234 | 234 | 226 | 228 | 44,000 |
2007/09/04 | 239 | 240 | 232 | 235 | 58,000 |
2007/09/03 | 230 | 237 | 230 | 235 | 79,000 |
2007/08/31 | 222 | 229 | 222 | 228 | 57,000 |
2007/08/30 | 224 | 226 | 215 | 222 | 71,000 |
2007/08/29 | 220 | 226 | 217 | 223 | 102,000 |
2007/08/28 | 222 | 224 | 222 | 223 | 24,000 |
2007/08/27 | 225 | 229 | 221 | 222 | 133,000 |
2007/08/24 | 224 | 227 | 220 | 224 | 86,000 |
2007/08/23 | 223 | 227 | 221 | 222 | 110,000 |
2007/08/22 | 219 | 221 | 219 | 219 | 119,000 |
2007/08/21 | 217 | 218 | 215 | 218 | 76,000 |
2007/08/20 | 217 | 221 | 213 | 215 | 213,000 |
2007/08/17 | 228 | 229 | 209 | 209 | 196,000 |
2007/08/16 | 230 | 232 | 226 | 230 | 127,000 |
2007/08/15 | 230 | 236 | 230 | 232 | 143,000 |
2007/08/14 | 232 | 238 | 232 | 232 | 97,000 |
2007/08/13 | 228 | 235 | 228 | 232 | 126,000 |
2007/08/10 | 239 | 242 | 228 | 233 | 247,000 |
2007/08/09 | 245 | 246 | 241 | 241 | 188,000 |
2007/08/08 | 250 | 250 | 246 | 247 | 202,000 |
2007/08/07 | 255 | 257 | 250 | 250 | 53,000 |
2007/08/06 | 247 | 255 | 247 | 254 | 70,000 |
2007/08/03 | 251 | 253 | 249 | 251 | 52,000 |
2007/08/02 | 250 | 254 | 246 | 250 | 74,000 |
2007/08/01 | 251 | 254 | 249 | 250 | 76,000 |
2007/07/31 | 255 | 261 | 253 | 255 | 112,000 |
2007/07/30 | 244 | 254 | 244 | 254 | 172,000 |
2007/07/27 | 246 | 255 | 245 | 249 | 182,000 |
2007/07/26 | 259 | 260 | 253 | 254 | 199,000 |
2007/07/25 | 260 | 261 | 257 | 258 | 163,000 |
2007/07/24 | 266 | 266 | 261 | 264 | 103,000 |
2007/07/23 | 267 | 267 | 255 | 261 | 221,000 |
2007/07/20 | 271 | 275 | 265 | 269 | 432,000 |
2007/07/19 | 270 | 276 | 270 | 275 | 145,000 |
2007/07/18 | 279 | 280 | 270 | 273 | 331,000 |
2007/07/17 | 279 | 283 | 273 | 282 | 172,000 |
2007/07/13 | 275 | 283 | 270 | 278 | 267,000 |
2007/07/12 | 284 | 284 | 265 | 272 | 214,000 |
2007/07/11 | 278 | 282 | 275 | 281 | 257,000 |
2007/07/10 | 292 | 292 | 283 | 284 | 373,000 |
2007/07/09 | 280 | 292 | 279 | 285 | 700,000 |
2007/07/06 | 273 | 284 | 273 | 282 | 205,000 |
2007/07/05 | 271 | 276 | 271 | 276 | 133,000 |
2007/07/04 | 276 | 276 | 273 | 273 | 64,000 |
2007/07/03 | 278 | 278 | 271 | 274 | 137,000 |
2007/07/02 | 270 | 278 | 269 | 276 | 353,000 |
2007/06/29 | 265 | 272 | 265 | 268 | 201,000 |
2007/06/28 | 262 | 267 | 262 | 266 | 84,000 |
2007/06/27 | 265 | 266 | 259 | 261 | 208,000 |
2007/06/26 | 265 | 268 | 264 | 266 | 54,000 |
2007/06/25 | 270 | 271 | 265 | 266 | 121,000 |
2007/06/22 | 262 | 268 | 261 | 267 | 329,000 |
2007/06/21 | 261 | 263 | 255 | 261 | 346,000 |
2007/06/20 | 268 | 268 | 263 | 266 | 159,000 |
2007/06/19 | 268 | 269 | 267 | 268 | 71,000 |
2007/06/18 | 265 | 271 | 263 | 270 | 151,000 |
2007/06/15 | 270 | 270 | 261 | 268 | 140,000 |
2007/06/14 | 268 | 269 | 265 | 267 | 103,000 |
2007/06/13 | 260 | 267 | 260 | 264 | 134,000 |
2007/06/12 | 266 | 269 | 260 | 265 | 273,000 |
2007/06/11 | 273 | 273 | 261 | 262 | 265,000 |
2007/06/08 | 269 | 274 | 266 | 267 | 310,000 |
2007/06/07 | 273 | 279 | 270 | 273 | 347,000 |
2007/06/06 | 263 | 292 | 262 | 278 | 1,375,000 |
2007/06/05 | 267 | 273 | 262 | 263 | 449,000 |
2007/06/04 | 272 | 278 | 264 | 266 | 508,000 |
2007/06/01 | 271 | 277 | 263 | 267 | 1,378,000 |
2007/05/31 | 259 | 298 | 257 | 281 | 3,545,000 |
2007/05/30 | 247 | 264 | 247 | 249 | 722,000 |
2007/05/29 | 235 | 243 | 235 | 243 | 102,000 |
2007/05/28 | 235 | 236 | 235 | 236 | 16,000 |
2007/05/25 | 238 | 238 | 234 | 235 | 63,000 |
2007/05/24 | 239 | 239 | 236 | 238 | 38,000 |
2007/05/23 | 234 | 238 | 234 | 237 | 37,000 |
2007/05/22 | 233 | 234 | 230 | 233 | 83,000 |
2007/05/21 | 235 | 236 | 234 | 235 | 52,000 |
2007/05/18 | 237 | 237 | 235 | 235 | 83,000 |
2007/05/17 | 240 | 243 | 236 | 236 | 111,000 |
2007/05/16 | 239 | 242 | 238 | 238 | 51,000 |
2007/05/15 | 242 | 242 | 239 | 239 | 91,000 |
2007/05/14 | 242 | 243 | 241 | 242 | 98,000 |
2007/05/11 | 242 | 243 | 237 | 238 | 146,000 |
2007/05/10 | 246 | 246 | 243 | 244 | 91,000 |
2007/05/09 | 244 | 245 | 243 | 244 | 82,000 |
2007/05/08 | 243 | 244 | 243 | 243 | 52,000 |
2007/05/07 | 244 | 245 | 242 | 242 | 44,000 |
2007/05/02 | 240 | 242 | 240 | 242 | 19,000 |
2007/05/01 | 242 | 243 | 240 | 241 | 56,000 |
2007/04/27 | 242 | 242 | 240 | 242 | 54,000 |
2007/04/26 | 242 | 245 | 241 | 241 | 95,000 |
2007/04/25 | 241 | 242 | 240 | 241 | 75,000 |
2007/04/24 | 238 | 241 | 238 | 240 | 69,000 |
2007/04/23 | 240 | 242 | 238 | 239 | 108,000 |
2007/04/20 | 240 | 240 | 236 | 238 | 124,000 |
2007/04/19 | 245 | 245 | 240 | 241 | 95,000 |
2007/04/18 | 244 | 246 | 243 | 245 | 90,000 |
2007/04/17 | 248 | 249 | 245 | 245 | 52,000 |
2007/04/16 | 248 | 250 | 247 | 248 | 70,000 |
2007/04/13 | 255 | 255 | 247 | 247 | 104,000 |
2007/04/12 | 252 | 253 | 250 | 251 | 122,000 |
2007/04/11 | 256 | 258 | 253 | 253 | 43,000 |
2007/04/10 | 258 | 258 | 255 | 256 | 104,000 |
2007/04/09 | 255 | 257 | 254 | 255 | 78,000 |
2007/04/06 | 254 | 256 | 253 | 254 | 44,000 |
2007/04/05 | 255 | 257 | 254 | 254 | 87,000 |
2007/04/04 | 254 | 256 | 252 | 256 | 134,000 |
2007/04/03 | 257 | 257 | 250 | 252 | 167,000 |
2007/04/02 | 263 | 265 | 256 | 256 | 90,000 |
2007/03/30 | 263 | 265 | 260 | 263 | 101,000 |
2007/03/29 | 262 | 262 | 260 | 262 | 115,000 |
2007/03/28 | 265 | 267 | 263 | 264 | 55,000 |
2007/03/27 | 270 | 271 | 267 | 268 | 60,000 |
2007/03/26 | 271 | 272 | 267 | 269 | 71,000 |
2007/03/23 | 272 | 273 | 267 | 271 | 114,000 |
2007/03/22 | 274 | 275 | 271 | 273 | 142,000 |
2007/03/20 | 269 | 271 | 266 | 267 | 111,000 |
2007/03/19 | 267 | 268 | 264 | 266 | 315,000 |
2007/03/16 | 274 | 281 | 272 | 272 | 479,000 |
2007/03/15 | 267 | 275 | 262 | 275 | 475,000 |
2007/03/14 | 262 | 263 | 259 | 259 | 159,000 |
2007/03/13 | 268 | 268 | 264 | 265 | 86,000 |
2007/03/12 | 262 | 268 | 261 | 266 | 114,000 |
2007/03/09 | 259 | 262 | 258 | 260 | 157,000 |
2007/03/08 | 253 | 258 | 253 | 257 | 65,000 |
2007/03/07 | 258 | 258 | 252 | 253 | 89,000 |
2007/03/06 | 244 | 255 | 244 | 253 | 117,000 |
2007/03/05 | 254 | 256 | 248 | 248 | 245,000 |
2007/03/02 | 264 | 264 | 257 | 259 | 56,000 |
2007/03/01 | 269 | 270 | 260 | 264 | 135,000 |
2007/02/28 | 255 | 266 | 251 | 264 | 304,000 |
2007/02/27 | 280 | 280 | 271 | 272 | 127,000 |
2007/02/26 | 283 | 283 | 279 | 280 | 188,000 |
2007/02/23 | 275 | 282 | 275 | 282 | 289,000 |
2007/02/22 | 262 | 275 | 262 | 273 | 235,000 |
2007/02/21 | 261 | 264 | 258 | 262 | 140,000 |
2007/02/20 | 263 | 266 | 263 | 264 | 113,000 |
2007/02/19 | 261 | 266 | 260 | 264 | 193,000 |
2007/02/16 | 256 | 266 | 255 | 264 | 414,000 |
2007/02/15 | 254 | 259 | 250 | 258 | 316,000 |
2007/02/14 | 249 | 252 | 249 | 251 | 93,000 |
2007/02/13 | 246 | 249 | 245 | 247 | 38,000 |
2007/02/09 | 245 | 248 | 245 | 247 | 57,000 |
2007/02/08 | 248 | 249 | 246 | 246 | 24,000 |
2007/02/07 | 248 | 249 | 247 | 248 | 86,000 |
2007/02/06 | 245 | 246 | 244 | 245 | 44,000 |
2007/02/05 | 249 | 249 | 245 | 245 | 54,000 |
2007/02/02 | 249 | 250 | 248 | 248 | 47,000 |
2007/02/01 | 245 | 248 | 245 | 248 | 47,000 |
2007/01/31 | 248 | 248 | 246 | 246 | 64,000 |
2007/01/30 | 247 | 249 | 245 | 247 | 83,000 |
2007/01/29 | 246 | 247 | 244 | 245 | 58,000 |
2007/01/26 | 241 | 244 | 241 | 244 | 50,000 |
2007/01/25 | 249 | 249 | 243 | 244 | 128,000 |
2007/01/24 | 250 | 250 | 247 | 247 | 63,000 |
2007/01/23 | 248 | 248 | 244 | 246 | 128,000 |
2007/01/22 | 244 | 248 | 243 | 248 | 181,000 |
2007/01/19 | 243 | 243 | 240 | 240 | 106,000 |
2007/01/18 | 244 | 246 | 242 | 243 | 185,000 |
2007/01/17 | 244 | 244 | 241 | 242 | 79,000 |
2007/01/16 | 242 | 243 | 241 | 241 | 62,000 |
2007/01/15 | 240 | 241 | 239 | 241 | 117,000 |
2007/01/12 | 234 | 238 | 234 | 238 | 47,000 |
2007/01/11 | 237 | 237 | 234 | 235 | 38,000 |
2007/01/10 | 237 | 237 | 234 | 235 | 59,000 |
2007/01/09 | 236 | 238 | 235 | 238 | 61,000 |
2007/01/05 | 238 | 238 | 232 | 234 | 129,000 |
2007/01/04 | 235 | 235 | 232 | 235 | 40,000 |