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 |
---|---|---|---|---|---|
2012/12/28 | 474 | 483 | 465 | 482 | 429,000 |
2012/12/27 | 482 | 482 | 469 | 473 | 350,000 |
2012/12/26 | 449 | 481 | 448 | 478 | 704,000 |
2012/12/25 | 460 | 462 | 450 | 454 | 762,000 |
2012/12/21 | 456 | 456 | 437 | 443 | 1,103,000 |
2012/12/20 | 425 | 458 | 421 | 456 | 2,869,000 |
2012/12/19 | 394 | 404 | 393 | 401 | 388,000 |
2012/12/18 | 388 | 395 | 388 | 389 | 152,000 |
2012/12/17 | 387 | 389 | 384 | 387 | 91,000 |
2012/12/14 | 390 | 392 | 383 | 385 | 188,000 |
2012/12/13 | 397 | 398 | 394 | 394 | 118,000 |
2012/12/12 | 391 | 392 | 385 | 389 | 106,000 |
2012/12/11 | 397 | 397 | 392 | 393 | 94,000 |
2012/12/10 | 392 | 396 | 389 | 396 | 98,000 |
2012/12/07 | 398 | 398 | 390 | 392 | 165,000 |
2012/12/06 | 391 | 397 | 389 | 393 | 170,000 |
2012/12/05 | 377 | 388 | 377 | 387 | 176,000 |
2012/12/04 | 371 | 378 | 371 | 377 | 81,000 |
2012/12/03 | 373 | 373 | 369 | 371 | 57,000 |
2012/11/30 | 372 | 376 | 372 | 373 | 121,000 |
2012/11/29 | 366 | 375 | 366 | 371 | 89,000 |
2012/11/28 | 370 | 371 | 363 | 366 | 157,000 |
2012/11/27 | 371 | 377 | 368 | 376 | 150,000 |
2012/11/26 | 379 | 380 | 375 | 376 | 137,000 |
2012/11/22 | 373 | 375 | 372 | 373 | 66,000 |
2012/11/21 | 371 | 376 | 371 | 372 | 81,000 |
2012/11/20 | 373 | 376 | 372 | 375 | 99,000 |
2012/11/19 | 370 | 375 | 368 | 371 | 130,000 |
2012/11/16 | 363 | 368 | 361 | 366 | 133,000 |
2012/11/15 | 355 | 363 | 355 | 363 | 74,000 |
2012/11/14 | 350 | 356 | 348 | 355 | 70,000 |
2012/11/13 | 347 | 351 | 346 | 347 | 103,000 |
2012/11/12 | 356 | 356 | 347 | 348 | 133,000 |
2012/11/09 | 353 | 358 | 351 | 356 | 126,000 |
2012/11/08 | 360 | 360 | 354 | 355 | 146,000 |
2012/11/07 | 369 | 370 | 360 | 361 | 112,000 |
2012/11/06 | 373 | 373 | 367 | 368 | 66,000 |
2012/11/05 | 377 | 377 | 370 | 372 | 79,000 |
2012/11/02 | 373 | 378 | 373 | 377 | 133,000 |
2012/11/01 | 364 | 376 | 360 | 374 | 296,000 |
2012/10/31 | 358 | 366 | 356 | 361 | 161,000 |
2012/10/30 | 365 | 366 | 355 | 355 | 351,000 |
2012/10/29 | 360 | 372 | 360 | 368 | 215,000 |
2012/10/26 | 373 | 375 | 364 | 366 | 372,000 |
2012/10/25 | 372 | 373 | 367 | 373 | 163,000 |
2012/10/24 | 371 | 375 | 370 | 372 | 128,000 |
2012/10/23 | 380 | 381 | 373 | 374 | 123,000 |
2012/10/22 | 378 | 382 | 375 | 380 | 108,000 |
2012/10/19 | 385 | 386 | 380 | 380 | 101,000 |
2012/10/18 | 387 | 387 | 382 | 384 | 104,000 |
2012/10/17 | 385 | 390 | 385 | 386 | 141,000 |
2012/10/16 | 373 | 382 | 373 | 380 | 150,000 |
2012/10/15 | 372 | 375 | 367 | 371 | 160,000 |
2012/10/12 | 375 | 377 | 372 | 372 | 98,000 |
2012/10/11 | 377 | 381 | 374 | 375 | 160,000 |
2012/10/10 | 378 | 382 | 375 | 377 | 192,000 |
2012/10/09 | 394 | 394 | 384 | 386 | 150,000 |
2012/10/05 | 396 | 399 | 395 | 397 | 182,000 |
2012/10/04 | 383 | 395 | 379 | 394 | 254,000 |
2012/10/03 | 376 | 387 | 374 | 382 | 214,000 |
2012/10/02 | 386 | 388 | 376 | 377 | 261,000 |
2012/10/01 | 393 | 396 | 381 | 385 | 327,000 |
2012/09/28 | 404 | 408 | 394 | 396 | 339,000 |
2012/09/27 | 407 | 409 | 399 | 401 | 270,000 |
2012/09/26 | 400 | 410 | 400 | 408 | 280,000 |
2012/09/25 | 398 | 406 | 396 | 401 | 573,000 |
2012/09/24 | 413 | 413 | 398 | 401 | 702,000 |
2012/09/21 | 411 | 420 | 402 | 413 | 1,755,000 |
2012/09/20 | 410 | 418 | 405 | 415 | 959,000 |
2012/09/19 | 391 | 413 | 391 | 413 | 1,271,000 |
2012/09/18 | 384 | 404 | 383 | 394 | 1,439,000 |
2012/09/14 | 375 | 377 | 368 | 370 | 301,000 |
2012/09/13 | 371 | 375 | 368 | 369 | 239,000 |
2012/09/12 | 362 | 377 | 362 | 376 | 386,000 |
2012/09/11 | 356 | 364 | 356 | 363 | 459,000 |
2012/09/10 | 346 | 358 | 342 | 355 | 489,000 |
2012/09/07 | 367 | 368 | 350 | 353 | 1,498,000 |
2012/09/06 | 380 | 382 | 374 | 382 | 327,000 |
2012/09/05 | 382 | 387 | 377 | 377 | 338,000 |
2012/09/04 | 394 | 397 | 385 | 387 | 226,000 |
2012/09/03 | 395 | 398 | 392 | 395 | 190,000 |
2012/08/31 | 392 | 403 | 392 | 396 | 296,000 |
2012/08/30 | 403 | 404 | 393 | 395 | 167,000 |
2012/08/29 | 399 | 404 | 394 | 404 | 273,000 |
2012/08/28 | 406 | 406 | 394 | 395 | 359,000 |
2012/08/27 | 406 | 410 | 405 | 408 | 216,000 |
2012/08/24 | 405 | 410 | 401 | 408 | 414,000 |
2012/08/23 | 397 | 409 | 391 | 409 | 380,000 |
2012/08/22 | 394 | 400 | 390 | 400 | 194,000 |
2012/08/21 | 395 | 396 | 391 | 395 | 153,000 |
2012/08/20 | 400 | 402 | 393 | 396 | 244,000 |
2012/08/17 | 397 | 403 | 394 | 400 | 302,000 |
2012/08/16 | 393 | 399 | 393 | 394 | 178,000 |
2012/08/15 | 401 | 401 | 392 | 395 | 164,000 |
2012/08/14 | 392 | 401 | 392 | 401 | 339,000 |
2012/08/13 | 400 | 400 | 386 | 390 | 269,000 |
2012/08/10 | 400 | 407 | 395 | 397 | 284,000 |
2012/08/09 | 402 | 403 | 393 | 400 | 327,000 |
2012/08/08 | 407 | 410 | 397 | 404 | 576,000 |
2012/08/07 | 394 | 407 | 392 | 407 | 717,000 |
2012/08/06 | 394 | 399 | 392 | 394 | 608,000 |
2012/08/03 | 388 | 389 | 383 | 386 | 414,000 |
2012/08/02 | 382 | 392 | 382 | 388 | 456,000 |
2012/08/01 | 377 | 390 | 374 | 384 | 534,000 |
2012/07/31 | 374 | 380 | 370 | 379 | 712,000 |
2012/07/30 | 365 | 369 | 362 | 368 | 410,000 |
2012/07/27 | 370 | 370 | 360 | 362 | 278,000 |
2012/07/26 | 370 | 370 | 357 | 363 | 267,000 |
2012/07/25 | 363 | 374 | 360 | 366 | 430,000 |
2012/07/24 | 351 | 368 | 350 | 366 | 356,000 |
2012/07/23 | 363 | 364 | 353 | 354 | 257,000 |
2012/07/20 | 379 | 379 | 362 | 365 | 317,000 |
2012/07/19 | 377 | 380 | 373 | 378 | 322,000 |
2012/07/18 | 375 | 382 | 362 | 370 | 556,000 |
2012/07/17 | 360 | 377 | 359 | 374 | 1,094,000 |
2012/07/13 | 350 | 361 | 350 | 357 | 404,000 |
2012/07/12 | 369 | 369 | 348 | 349 | 584,000 |
2012/07/11 | 346 | 367 | 344 | 366 | 546,000 |
2012/07/10 | 343 | 351 | 342 | 342 | 208,000 |
2012/07/09 | 348 | 353 | 344 | 345 | 298,000 |
2012/07/06 | 359 | 359 | 349 | 353 | 358,000 |
2012/07/05 | 356 | 359 | 353 | 359 | 358,000 |
2012/07/04 | 355 | 361 | 354 | 356 | 506,000 |
2012/07/03 | 345 | 357 | 345 | 356 | 661,000 |
2012/07/02 | 341 | 345 | 340 | 343 | 255,000 |
2012/06/29 | 337 | 340 | 333 | 337 | 171,000 |
2012/06/28 | 339 | 339 | 333 | 337 | 154,000 |
2012/06/27 | 335 | 340 | 331 | 338 | 406,000 |
2012/06/26 | 333 | 339 | 331 | 334 | 376,000 |
2012/06/25 | 344 | 344 | 335 | 337 | 241,000 |
2012/06/22 | 330 | 337 | 330 | 336 | 285,000 |
2012/06/21 | 326 | 338 | 324 | 337 | 551,000 |
2012/06/20 | 315 | 327 | 315 | 324 | 304,000 |
2012/06/19 | 319 | 319 | 313 | 315 | 193,000 |
2012/06/18 | 317 | 320 | 315 | 320 | 211,000 |
2012/06/15 | 314 | 317 | 311 | 311 | 177,000 |
2012/06/14 | 313 | 318 | 311 | 317 | 190,000 |
2012/06/13 | 316 | 322 | 312 | 315 | 260,000 |
2012/06/12 | 314 | 322 | 308 | 316 | 596,000 |
2012/06/11 | 306 | 319 | 300 | 316 | 1,012,000 |
2012/06/08 | 298 | 314 | 290 | 309 | 2,905,000 |
2012/06/07 | 280 | 282 | 270 | 274 | 496,000 |
2012/06/06 | 267 | 280 | 266 | 274 | 264,000 |
2012/06/05 | 269 | 275 | 261 | 265 | 459,000 |
2012/06/04 | 272 | 276 | 268 | 268 | 222,000 |
2012/06/01 | 293 | 293 | 281 | 282 | 146,000 |
2012/05/31 | 286 | 294 | 284 | 294 | 258,000 |
2012/05/30 | 290 | 294 | 284 | 293 | 200,000 |
2012/05/29 | 282 | 289 | 279 | 289 | 125,000 |
2012/05/28 | 290 | 291 | 284 | 285 | 112,000 |
2012/05/25 | 293 | 298 | 290 | 290 | 130,000 |
2012/05/24 | 300 | 306 | 288 | 294 | 611,000 |
2012/05/23 | 314 | 314 | 298 | 299 | 301,000 |
2012/05/22 | 308 | 312 | 305 | 311 | 235,000 |
2012/05/21 | 305 | 306 | 300 | 306 | 187,000 |
2012/05/18 | 309 | 309 | 303 | 304 | 376,000 |
2012/05/17 | 311 | 314 | 304 | 312 | 445,000 |
2012/05/16 | 315 | 320 | 313 | 314 | 193,000 |
2012/05/15 | 318 | 320 | 311 | 318 | 326,000 |
2012/05/14 | 328 | 333 | 321 | 322 | 328,000 |
2012/05/11 | 333 | 339 | 328 | 330 | 400,000 |
2012/05/10 | 333 | 339 | 327 | 331 | 556,000 |
2012/05/09 | 350 | 354 | 328 | 331 | 1,775,000 |
2012/05/08 | 346 | 360 | 343 | 352 | 2,035,000 |
2012/05/07 | 345 | 350 | 340 | 342 | 1,827,000 |
2012/05/02 | 317 | 339 | 312 | 339 | 1,908,000 |
2012/05/01 | 311 | 315 | 309 | 309 | 118,000 |
2012/04/27 | 324 | 324 | 314 | 319 | 84,000 |
2012/04/26 | 318 | 324 | 316 | 324 | 119,000 |
2012/04/25 | 312 | 318 | 311 | 317 | 97,000 |
2012/04/24 | 315 | 316 | 310 | 310 | 61,000 |
2012/04/23 | 317 | 320 | 317 | 318 | 57,000 |
2012/04/20 | 318 | 318 | 315 | 317 | 40,000 |
2012/04/19 | 315 | 318 | 315 | 316 | 28,000 |
2012/04/18 | 315 | 319 | 315 | 319 | 87,000 |
2012/04/17 | 311 | 314 | 311 | 313 | 64,000 |
2012/04/16 | 310 | 319 | 310 | 312 | 81,000 |
2012/04/13 | 309 | 316 | 308 | 314 | 146,000 |
2012/04/12 | 304 | 306 | 301 | 304 | 101,000 |
2012/04/11 | 300 | 303 | 300 | 301 | 117,000 |
2012/04/10 | 307 | 311 | 304 | 304 | 94,000 |
2012/04/09 | 306 | 309 | 304 | 306 | 106,000 |
2012/04/06 | 313 | 314 | 309 | 311 | 121,000 |
2012/04/05 | 313 | 315 | 311 | 315 | 73,000 |
2012/04/04 | 317 | 318 | 313 | 317 | 94,000 |
2012/04/03 | 316 | 321 | 312 | 317 | 165,000 |
2012/04/02 | 322 | 323 | 313 | 317 | 187,000 |
2012/03/30 | 325 | 326 | 315 | 316 | 315,000 |
2012/03/29 | 323 | 325 | 321 | 322 | 137,000 |
2012/03/28 | 322 | 325 | 321 | 321 | 165,000 |
2012/03/27 | 326 | 326 | 323 | 325 | 125,000 |
2012/03/26 | 333 | 333 | 322 | 322 | 190,000 |
2012/03/23 | 327 | 327 | 319 | 326 | 273,000 |
2012/03/22 | 333 | 335 | 330 | 332 | 180,000 |
2012/03/21 | 345 | 345 | 334 | 336 | 229,000 |
2012/03/19 | 348 | 348 | 342 | 344 | 156,000 |
2012/03/16 | 338 | 347 | 338 | 347 | 426,000 |
2012/03/15 | 333 | 337 | 331 | 335 | 203,000 |
2012/03/14 | 338 | 340 | 332 | 332 | 212,000 |
2012/03/13 | 334 | 340 | 333 | 333 | 284,000 |
2012/03/12 | 338 | 340 | 333 | 333 | 298,000 |
2012/03/09 | 344 | 347 | 335 | 338 | 670,000 |
2012/03/08 | 348 | 355 | 348 | 352 | 201,000 |
2012/03/07 | 335 | 344 | 333 | 344 | 122,000 |
2012/03/06 | 341 | 343 | 336 | 340 | 166,000 |
2012/03/05 | 344 | 349 | 338 | 340 | 231,000 |
2012/03/02 | 345 | 350 | 340 | 344 | 207,000 |
2012/03/01 | 353 | 355 | 340 | 345 | 256,000 |
2012/02/29 | 354 | 358 | 351 | 352 | 314,000 |
2012/02/28 | 352 | 353 | 343 | 351 | 212,000 |
2012/02/27 | 355 | 357 | 351 | 352 | 195,000 |
2012/02/24 | 350 | 353 | 349 | 349 | 187,000 |
2012/02/23 | 350 | 354 | 347 | 351 | 300,000 |
2012/02/22 | 340 | 352 | 339 | 350 | 341,000 |
2012/02/21 | 342 | 344 | 334 | 336 | 167,000 |
2012/02/20 | 346 | 348 | 340 | 341 | 266,000 |
2012/02/17 | 337 | 343 | 337 | 339 | 213,000 |
2012/02/16 | 333 | 338 | 332 | 335 | 220,000 |
2012/02/15 | 336 | 336 | 330 | 332 | 279,000 |
2012/02/14 | 336 | 337 | 331 | 336 | 139,000 |
2012/02/13 | 340 | 340 | 333 | 334 | 145,000 |
2012/02/10 | 338 | 344 | 337 | 344 | 277,000 |
2012/02/09 | 339 | 342 | 334 | 338 | 251,000 |
2012/02/08 | 345 | 345 | 338 | 339 | 320,000 |
2012/02/07 | 326 | 342 | 325 | 342 | 677,000 |
2012/02/06 | 319 | 327 | 318 | 325 | 219,000 |
2012/02/03 | 319 | 321 | 316 | 317 | 125,000 |
2012/02/02 | 325 | 325 | 318 | 321 | 201,000 |
2012/02/01 | 319 | 327 | 319 | 325 | 149,000 |
2012/01/31 | 320 | 320 | 316 | 319 | 124,000 |
2012/01/30 | 322 | 324 | 316 | 320 | 174,000 |
2012/01/27 | 320 | 325 | 320 | 324 | 101,000 |
2012/01/26 | 320 | 324 | 317 | 323 | 198,000 |
2012/01/25 | 315 | 322 | 315 | 320 | 189,000 |
2012/01/24 | 326 | 329 | 314 | 317 | 408,000 |
2012/01/23 | 335 | 337 | 329 | 331 | 379,000 |
2012/01/20 | 315 | 330 | 314 | 327 | 549,000 |
2012/01/19 | 323 | 323 | 310 | 312 | 313,000 |
2012/01/18 | 327 | 327 | 317 | 321 | 292,000 |
2012/01/17 | 315 | 332 | 315 | 329 | 787,000 |
2012/01/16 | 317 | 318 | 313 | 314 | 204,000 |
2012/01/13 | 316 | 320 | 313 | 319 | 515,000 |
2012/01/12 | 300 | 320 | 300 | 318 | 1,052,000 |
2012/01/11 | 296 | 303 | 295 | 303 | 438,000 |
2012/01/10 | 295 | 296 | 293 | 295 | 79,000 |
2012/01/06 | 293 | 294 | 290 | 294 | 204,000 |
2012/01/05 | 294 | 294 | 292 | 292 | 57,000 |
2012/01/04 | 293 | 297 | 292 | 294 | 233,000 |