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 |
---|---|---|---|---|---|
2014/12/30 | 835 | 840 | 806 | 807 | 388,000 |
2014/12/29 | 854 | 854 | 829 | 847 | 355,000 |
2014/12/26 | 826 | 854 | 823 | 848 | 457,000 |
2014/12/25 | 837 | 844 | 818 | 840 | 521,000 |
2014/12/24 | 810 | 853 | 806 | 843 | 1,166,000 |
2014/12/22 | 758 | 773 | 750 | 770 | 413,000 |
2014/12/19 | 744 | 753 | 731 | 749 | 701,000 |
2014/12/18 | 717 | 729 | 717 | 728 | 147,000 |
2014/12/17 | 701 | 720 | 701 | 715 | 237,000 |
2014/12/16 | 720 | 729 | 698 | 716 | 248,000 |
2014/12/15 | 693 | 737 | 693 | 734 | 388,000 |
2014/12/12 | 681 | 699 | 681 | 690 | 231,000 |
2014/12/11 | 672 | 685 | 668 | 681 | 73,000 |
2014/12/10 | 677 | 683 | 672 | 677 | 89,000 |
2014/12/09 | 692 | 692 | 680 | 682 | 99,000 |
2014/12/08 | 697 | 698 | 690 | 694 | 59,000 |
2014/12/05 | 698 | 700 | 689 | 697 | 56,000 |
2014/12/04 | 697 | 703 | 690 | 700 | 61,000 |
2014/12/03 | 701 | 707 | 695 | 697 | 75,000 |
2014/12/02 | 683 | 703 | 681 | 701 | 106,000 |
2014/12/01 | 691 | 694 | 673 | 687 | 238,000 |
2014/11/28 | 692 | 700 | 685 | 697 | 105,000 |
2014/11/27 | 691 | 695 | 684 | 685 | 41,000 |
2014/11/26 | 679 | 695 | 679 | 691 | 60,000 |
2014/11/25 | 685 | 687 | 671 | 686 | 56,000 |
2014/11/21 | 668 | 679 | 662 | 677 | 61,000 |
2014/11/20 | 651 | 667 | 651 | 664 | 52,000 |
2014/11/19 | 649 | 655 | 649 | 651 | 42,000 |
2014/11/18 | 645 | 654 | 645 | 648 | 49,000 |
2014/11/17 | 649 | 649 | 643 | 643 | 33,000 |
2014/11/14 | 670 | 670 | 648 | 654 | 132,000 |
2014/11/13 | 650 | 665 | 650 | 665 | 53,000 |
2014/11/12 | 661 | 665 | 647 | 649 | 80,000 |
2014/11/11 | 665 | 666 | 664 | 664 | 44,000 |
2014/11/10 | 663 | 665 | 661 | 665 | 39,000 |
2014/11/07 | 660 | 670 | 660 | 666 | 63,000 |
2014/11/06 | 677 | 682 | 665 | 667 | 104,000 |
2014/11/05 | 681 | 683 | 670 | 673 | 115,000 |
2014/11/04 | 685 | 688 | 676 | 681 | 133,000 |
2014/10/31 | 664 | 682 | 664 | 681 | 118,000 |
2014/10/30 | 656 | 667 | 655 | 664 | 43,000 |
2014/10/29 | 655 | 660 | 641 | 658 | 71,000 |
2014/10/28 | 638 | 662 | 638 | 654 | 107,000 |
2014/10/27 | 637 | 643 | 637 | 643 | 26,000 |
2014/10/24 | 637 | 638 | 634 | 634 | 22,000 |
2014/10/23 | 626 | 639 | 626 | 636 | 48,000 |
2014/10/22 | 617 | 634 | 617 | 631 | 74,000 |
2014/10/21 | 620 | 625 | 620 | 623 | 36,000 |
2014/10/20 | 618 | 625 | 613 | 625 | 50,000 |
2014/10/17 | 622 | 622 | 597 | 601 | 136,000 |
2014/10/16 | 615 | 619 | 612 | 616 | 65,000 |
2014/10/15 | 631 | 633 | 621 | 623 | 69,000 |
2014/10/14 | 630 | 637 | 622 | 622 | 155,000 |
2014/10/10 | 635 | 644 | 635 | 639 | 143,000 |
2014/10/09 | 666 | 670 | 654 | 654 | 53,000 |
2014/10/08 | 663 | 668 | 659 | 661 | 113,000 |
2014/10/07 | 669 | 679 | 669 | 674 | 79,000 |
2014/10/06 | 666 | 673 | 666 | 671 | 45,000 |
2014/10/03 | 653 | 668 | 653 | 666 | 121,000 |
2014/10/02 | 667 | 667 | 654 | 654 | 163,000 |
2014/10/01 | 674 | 674 | 667 | 670 | 68,000 |
2014/09/30 | 682 | 684 | 667 | 672 | 132,000 |
2014/09/29 | 687 | 691 | 671 | 676 | 254,000 |
2014/09/26 | 680 | 685 | 675 | 685 | 142,000 |
2014/09/25 | 666 | 680 | 665 | 680 | 155,000 |
2014/09/24 | 674 | 674 | 663 | 669 | 88,000 |
2014/09/22 | 669 | 675 | 666 | 674 | 117,000 |
2014/09/19 | 661 | 665 | 661 | 664 | 95,000 |
2014/09/18 | 661 | 668 | 656 | 659 | 133,000 |
2014/09/17 | 659 | 664 | 658 | 661 | 60,000 |
2014/09/16 | 657 | 665 | 657 | 657 | 88,000 |
2014/09/12 | 668 | 668 | 660 | 661 | 223,000 |
2014/09/11 | 680 | 680 | 670 | 671 | 98,000 |
2014/09/10 | 672 | 677 | 672 | 675 | 84,000 |
2014/09/09 | 673 | 681 | 672 | 674 | 149,000 |
2014/09/08 | 683 | 685 | 671 | 673 | 108,000 |
2014/09/05 | 710 | 712 | 678 | 685 | 279,000 |
2014/09/04 | 705 | 709 | 701 | 701 | 121,000 |
2014/09/03 | 707 | 712 | 701 | 712 | 158,000 |
2014/09/02 | 709 | 715 | 698 | 715 | 204,000 |
2014/09/01 | 689 | 708 | 687 | 706 | 291,000 |
2014/08/29 | 681 | 688 | 674 | 676 | 118,000 |
2014/08/28 | 681 | 681 | 675 | 678 | 14,000 |
2014/08/27 | 677 | 687 | 676 | 682 | 85,000 |
2014/08/26 | 673 | 678 | 668 | 676 | 69,000 |
2014/08/25 | 668 | 675 | 668 | 670 | 25,000 |
2014/08/22 | 678 | 678 | 663 | 668 | 69,000 |
2014/08/21 | 678 | 681 | 673 | 678 | 73,000 |
2014/08/20 | 671 | 682 | 671 | 677 | 51,000 |
2014/08/19 | 671 | 679 | 671 | 677 | 42,000 |
2014/08/18 | 671 | 675 | 671 | 671 | 9,000 |
2014/08/15 | 673 | 674 | 665 | 673 | 36,000 |
2014/08/14 | 674 | 681 | 664 | 667 | 101,000 |
2014/08/13 | 669 | 680 | 669 | 678 | 62,000 |
2014/08/12 | 663 | 669 | 663 | 668 | 44,000 |
2014/08/11 | 656 | 664 | 656 | 663 | 34,000 |
2014/08/08 | 658 | 659 | 648 | 648 | 48,000 |
2014/08/07 | 664 | 666 | 660 | 664 | 43,000 |
2014/08/06 | 671 | 680 | 670 | 670 | 72,000 |
2014/08/05 | 684 | 686 | 678 | 681 | 79,000 |
2014/08/04 | 680 | 685 | 677 | 682 | 75,000 |
2014/08/01 | 664 | 681 | 663 | 680 | 85,000 |
2014/07/31 | 683 | 683 | 674 | 674 | 69,000 |
2014/07/30 | 677 | 682 | 671 | 679 | 84,000 |
2014/07/29 | 663 | 676 | 659 | 675 | 146,000 |
2014/07/28 | 659 | 664 | 650 | 663 | 47,000 |
2014/07/25 | 660 | 664 | 655 | 662 | 64,000 |
2014/07/24 | 662 | 662 | 655 | 658 | 48,000 |
2014/07/23 | 655 | 664 | 654 | 658 | 80,000 |
2014/07/22 | 653 | 659 | 652 | 654 | 44,000 |
2014/07/18 | 650 | 655 | 645 | 653 | 95,000 |
2014/07/17 | 651 | 662 | 651 | 658 | 164,000 |
2014/07/16 | 646 | 651 | 643 | 648 | 90,000 |
2014/07/15 | 642 | 650 | 642 | 646 | 115,000 |
2014/07/14 | 632 | 640 | 629 | 637 | 115,000 |
2014/07/11 | 638 | 640 | 629 | 635 | 163,000 |
2014/07/10 | 651 | 651 | 640 | 641 | 94,000 |
2014/07/09 | 651 | 651 | 645 | 650 | 79,000 |
2014/07/08 | 654 | 655 | 648 | 649 | 125,000 |
2014/07/07 | 658 | 661 | 656 | 657 | 73,000 |
2014/07/04 | 661 | 664 | 658 | 661 | 104,000 |
2014/07/03 | 659 | 663 | 658 | 661 | 74,000 |
2014/07/02 | 661 | 669 | 658 | 659 | 149,000 |
2014/07/01 | 654 | 667 | 652 | 664 | 321,000 |
2014/06/30 | 640 | 652 | 640 | 651 | 187,000 |
2014/06/27 | 646 | 648 | 638 | 640 | 176,000 |
2014/06/26 | 646 | 650 | 645 | 646 | 92,000 |
2014/06/25 | 656 | 656 | 647 | 647 | 140,000 |
2014/06/24 | 653 | 658 | 650 | 658 | 139,000 |
2014/06/23 | 656 | 657 | 652 | 656 | 124,000 |
2014/06/20 | 654 | 656 | 649 | 656 | 278,000 |
2014/06/19 | 659 | 659 | 654 | 656 | 178,000 |
2014/06/18 | 657 | 660 | 655 | 657 | 185,000 |
2014/06/17 | 655 | 660 | 653 | 656 | 335,000 |
2014/06/16 | 651 | 656 | 651 | 653 | 203,000 |
2014/06/13 | 654 | 655 | 649 | 652 | 250,000 |
2014/06/12 | 652 | 654 | 644 | 653 | 198,000 |
2014/06/11 | 650 | 657 | 646 | 652 | 155,000 |
2014/06/10 | 649 | 657 | 649 | 654 | 305,000 |
2014/06/09 | 652 | 653 | 639 | 642 | 445,000 |
2014/06/06 | 674 | 674 | 648 | 653 | 1,043,000 |
2014/06/05 | 683 | 685 | 675 | 683 | 145,000 |
2014/06/04 | 681 | 688 | 675 | 678 | 178,000 |
2014/06/03 | 704 | 704 | 686 | 688 | 143,000 |
2014/06/02 | 699 | 703 | 692 | 701 | 100,000 |
2014/05/30 | 692 | 699 | 687 | 689 | 138,000 |
2014/05/29 | 685 | 692 | 683 | 691 | 87,000 |
2014/05/28 | 687 | 696 | 687 | 688 | 102,000 |
2014/05/27 | 702 | 702 | 689 | 690 | 83,000 |
2014/05/26 | 685 | 700 | 685 | 698 | 107,000 |
2014/05/23 | 676 | 684 | 676 | 681 | 138,000 |
2014/05/22 | 678 | 681 | 668 | 673 | 174,000 |
2014/05/21 | 680 | 682 | 674 | 678 | 54,000 |
2014/05/20 | 671 | 689 | 667 | 680 | 118,000 |
2014/05/19 | 697 | 697 | 667 | 669 | 194,000 |
2014/05/16 | 699 | 707 | 695 | 705 | 257,000 |
2014/05/15 | 679 | 707 | 679 | 706 | 194,000 |
2014/05/14 | 684 | 692 | 680 | 689 | 113,000 |
2014/05/13 | 682 | 689 | 682 | 685 | 58,000 |
2014/05/12 | 682 | 685 | 676 | 676 | 68,000 |
2014/05/09 | 682 | 692 | 681 | 687 | 55,000 |
2014/05/08 | 668 | 689 | 668 | 688 | 165,000 |
2014/05/07 | 687 | 688 | 670 | 670 | 120,000 |
2014/05/02 | 692 | 694 | 686 | 694 | 138,000 |
2014/05/01 | 690 | 693 | 682 | 692 | 173,000 |
2014/04/30 | 689 | 694 | 684 | 694 | 212,000 |
2014/04/28 | 681 | 691 | 675 | 688 | 238,000 |
2014/04/25 | 688 | 692 | 686 | 689 | 341,000 |
2014/04/24 | 681 | 690 | 680 | 688 | 221,000 |
2014/04/23 | 668 | 680 | 668 | 677 | 75,000 |
2014/04/22 | 684 | 687 | 668 | 672 | 230,000 |
2014/04/21 | 683 | 684 | 676 | 680 | 100,000 |
2014/04/18 | 680 | 683 | 674 | 681 | 89,000 |
2014/04/17 | 677 | 683 | 673 | 678 | 222,000 |
2014/04/16 | 664 | 675 | 662 | 675 | 164,000 |
2014/04/15 | 657 | 660 | 650 | 654 | 113,000 |
2014/04/14 | 642 | 658 | 639 | 648 | 159,000 |
2014/04/11 | 643 | 647 | 631 | 642 | 205,000 |
2014/04/10 | 663 | 673 | 644 | 650 | 270,000 |
2014/04/09 | 642 | 653 | 640 | 643 | 381,000 |
2014/04/08 | 652 | 652 | 641 | 644 | 172,000 |
2014/04/07 | 660 | 660 | 646 | 652 | 225,000 |
2014/04/04 | 668 | 675 | 662 | 665 | 144,000 |
2014/04/03 | 663 | 672 | 661 | 669 | 240,000 |
2014/04/02 | 675 | 675 | 660 | 661 | 333,000 |
2014/04/01 | 664 | 679 | 653 | 677 | 533,000 |
2014/03/31 | 654 | 656 | 644 | 655 | 239,000 |
2014/03/28 | 631 | 647 | 627 | 645 | 215,000 |
2014/03/27 | 620 | 634 | 610 | 630 | 307,000 |
2014/03/26 | 644 | 648 | 615 | 621 | 468,000 |
2014/03/25 | 660 | 663 | 649 | 651 | 434,000 |
2014/03/24 | 619 | 667 | 619 | 660 | 941,000 |
2014/03/20 | 615 | 622 | 604 | 607 | 618,000 |
2014/03/19 | 603 | 627 | 603 | 617 | 849,000 |
2014/03/18 | 597 | 605 | 583 | 598 | 577,000 |
2014/03/17 | 558 | 575 | 554 | 574 | 495,000 |
2014/03/14 | 560 | 563 | 553 | 555 | 491,000 |
2014/03/13 | 565 | 575 | 563 | 570 | 492,000 |
2014/03/12 | 574 | 574 | 556 | 557 | 378,000 |
2014/03/11 | 589 | 593 | 573 | 577 | 451,000 |
2014/03/10 | 592 | 599 | 590 | 594 | 539,000 |
2014/03/07 | 593 | 606 | 584 | 599 | 1,421,000 |
2014/03/06 | 618 | 619 | 592 | 594 | 2,756,000 |
2014/03/05 | 553 | 554 | 546 | 548 | 209,000 |
2014/03/04 | 541 | 544 | 532 | 543 | 172,000 |
2014/03/03 | 570 | 570 | 543 | 545 | 274,000 |
2014/02/28 | 570 | 577 | 565 | 572 | 171,000 |
2014/02/27 | 576 | 576 | 561 | 563 | 111,000 |
2014/02/26 | 580 | 582 | 575 | 577 | 68,000 |
2014/02/25 | 584 | 586 | 578 | 583 | 79,000 |
2014/02/24 | 576 | 587 | 568 | 574 | 91,000 |
2014/02/21 | 573 | 574 | 566 | 573 | 60,000 |
2014/02/20 | 571 | 577 | 559 | 559 | 71,000 |
2014/02/19 | 583 | 583 | 573 | 574 | 62,000 |
2014/02/18 | 572 | 588 | 572 | 586 | 106,000 |
2014/02/17 | 555 | 568 | 549 | 567 | 70,000 |
2014/02/14 | 571 | 574 | 553 | 553 | 109,000 |
2014/02/13 | 589 | 590 | 570 | 572 | 87,000 |
2014/02/12 | 588 | 590 | 581 | 588 | 135,000 |
2014/02/10 | 590 | 590 | 569 | 572 | 125,000 |
2014/02/07 | 564 | 578 | 564 | 578 | 128,000 |
2014/02/06 | 540 | 560 | 540 | 554 | 122,000 |
2014/02/05 | 544 | 562 | 536 | 540 | 206,000 |
2014/02/04 | 550 | 551 | 524 | 534 | 309,000 |
2014/02/03 | 588 | 590 | 565 | 567 | 275,000 |
2014/01/31 | 604 | 612 | 590 | 596 | 239,000 |
2014/01/30 | 601 | 611 | 598 | 606 | 160,000 |
2014/01/29 | 616 | 622 | 615 | 618 | 215,000 |
2014/01/28 | 617 | 620 | 608 | 608 | 224,000 |
2014/01/27 | 623 | 627 | 614 | 614 | 323,000 |
2014/01/24 | 661 | 662 | 645 | 649 | 231,000 |
2014/01/23 | 675 | 675 | 662 | 662 | 198,000 |
2014/01/22 | 681 | 681 | 667 | 674 | 140,000 |
2014/01/21 | 671 | 692 | 671 | 683 | 284,000 |
2014/01/20 | 678 | 678 | 670 | 672 | 92,000 |
2014/01/17 | 671 | 680 | 668 | 678 | 181,000 |
2014/01/16 | 677 | 679 | 667 | 671 | 292,000 |
2014/01/15 | 673 | 673 | 657 | 671 | 515,000 |
2014/01/14 | 683 | 683 | 668 | 670 | 218,000 |
2014/01/10 | 678 | 688 | 675 | 687 | 247,000 |
2014/01/09 | 677 | 682 | 672 | 676 | 198,000 |
2014/01/08 | 671 | 676 | 666 | 673 | 491,000 |
2014/01/07 | 689 | 689 | 669 | 673 | 676,000 |
2014/01/06 | 710 | 710 | 687 | 699 | 337,000 |