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 |
---|---|---|---|---|---|
1984/12/28 | 447 | 453 | 445 | 451 | 29,000 |
1984/12/27 | 451 | 451 | 446 | 446 | 28,000 |
1984/12/26 | 446 | 455 | 446 | 446 | 69,000 |
1984/12/25 | 446 | 452 | 446 | 446 | 77,000 |
1984/12/24 | 450 | 450 | 445 | 445 | 63,000 |
1984/12/22 | 466 | 466 | 459 | 460 | 53,000 |
1984/12/21 | 465 | 465 | 465 | 465 | 49,000 |
1984/12/20 | 490 | 490 | 470 | 480 | 108,000 |
1984/12/19 | 475 | 490 | 475 | 487 | 148,000 |
1984/12/18 | 469 | 471 | 465 | 470 | 72,000 |
1984/12/17 | 471 | 474 | 465 | 465 | 98,000 |
1984/12/15 | 477 | 477 | 475 | 475 | 28,000 |
1984/12/14 | 500 | 500 | 482 | 482 | 475,000 |
1984/12/13 | 482 | 490 | 475 | 480 | 451,000 |
1984/12/12 | 447 | 485 | 444 | 475 | 236,000 |
1984/12/11 | 460 | 460 | 446 | 450 | 57,000 |
1984/12/10 | 466 | 479 | 455 | 460 | 109,000 |
1984/12/07 | 440 | 460 | 440 | 460 | 131,000 |
1984/12/06 | 442 | 442 | 431 | 432 | 94,000 |
1984/12/05 | 443 | 445 | 442 | 443 | 49,000 |
1984/12/04 | 445 | 450 | 441 | 441 | 80,000 |
1984/12/03 | 448 | 450 | 445 | 446 | 64,000 |
1984/12/01 | 451 | 451 | 451 | 451 | 59,000 |
1984/11/30 | 450 | 455 | 446 | 450 | 105,000 |
1984/11/28 | 455 | 481 | 455 | 475 | 211,000 |
1984/11/27 | 462 | 465 | 441 | 450 | 187,000 |
1984/11/26 | 480 | 483 | 462 | 462 | 125,000 |
1984/11/24 | 496 | 499 | 480 | 485 | 76,000 |
1984/11/22 | 516 | 518 | 490 | 491 | 239,000 |
1984/11/21 | 508 | 549 | 495 | 518 | 553,000 |
1984/11/20 | 502 | 510 | 478 | 508 | 545,000 |
1984/11/19 | 545 | 558 | 510 | 512 | 1,081,000 |
1984/11/17 | 541 | 598 | 538 | 538 | 2,976,000 |
1984/11/16 | 538 | 538 | 538 | 538 | 1,741,000 |
1984/11/15 | 434 | 458 | 420 | 458 | 1,176,000 |
1984/11/14 | 410 | 425 | 406 | 425 | 317,000 |
1984/11/13 | 407 | 410 | 402 | 410 | 55,000 |
1984/11/12 | 409 | 414 | 400 | 402 | 139,000 |
1984/11/09 | 382 | 411 | 382 | 411 | 72,000 |
1984/11/08 | 385 | 385 | 380 | 380 | 21,000 |
1984/11/07 | 385 | 385 | 381 | 385 | 17,000 |
1984/11/06 | 385 | 390 | 385 | 385 | 19,000 |
1984/11/05 | 384 | 390 | 384 | 390 | 7,000 |
1984/11/02 | 380 | 381 | 379 | 379 | 64,000 |
1984/11/01 | 380 | 380 | 380 | 380 | 18,000 |
1984/10/31 | 380 | 380 | 380 | 380 | 6,000 |
1984/10/30 | 386 | 386 | 380 | 382 | 27,000 |
1984/10/29 | 401 | 404 | 391 | 391 | 28,000 |
1984/10/27 | 394 | 400 | 393 | 400 | 26,000 |
1984/10/26 | 393 | 400 | 391 | 400 | 44,000 |
1984/10/25 | 397 | 397 | 391 | 391 | 53,000 |
1984/10/24 | 405 | 409 | 405 | 405 | 89,000 |
1984/10/23 | 407 | 410 | 401 | 406 | 85,000 |
1984/10/22 | 425 | 427 | 412 | 412 | 427,000 |
1984/10/20 | 410 | 415 | 403 | 415 | 180,000 |
1984/10/19 | 400 | 400 | 390 | 400 | 132,000 |
1984/10/18 | 415 | 415 | 397 | 397 | 292,000 |
1984/10/17 | 417 | 420 | 406 | 415 | 347,000 |
1984/10/16 | 365 | 375 | 362 | 375 | 86,000 |
1984/10/15 | 365 | 365 | 361 | 361 | 40,000 |
1984/10/12 | 362 | 363 | 362 | 363 | 24,000 |
1984/10/11 | 363 | 363 | 362 | 362 | 17,000 |
1984/10/09 | 361 | 363 | 361 | 363 | 23,000 |
1984/10/08 | 361 | 361 | 361 | 361 | 18,000 |
1984/10/06 | 362 | 362 | 362 | 362 | 9,000 |
1984/10/05 | 365 | 365 | 362 | 362 | 9,000 |
1984/10/04 | 363 | 363 | 362 | 363 | 23,000 |
1984/10/03 | 362 | 365 | 362 | 362 | 50,000 |
1984/10/02 | 362 | 362 | 362 | 362 | 7,000 |
1984/10/01 | 362 | 363 | 362 | 362 | 77,000 |
1984/09/29 | 362 | 362 | 362 | 362 | 37,000 |
1984/09/28 | 365 | 365 | 365 | 365 | 24,000 |
1984/09/27 | 365 | 367 | 365 | 366 | 22,000 |
1984/09/26 | 363 | 370 | 363 | 370 | 12,000 |
1984/09/25 | 372 | 373 | 362 | 362 | 23,000 |
1984/09/21 | 362 | 362 | 361 | 361 | 13,000 |
1984/09/20 | 361 | 365 | 361 | 361 | 18,000 |
1984/09/19 | 366 | 366 | 360 | 360 | 56,000 |
1984/09/18 | 367 | 367 | 366 | 366 | 16,000 |
1984/09/17 | 369 | 369 | 366 | 369 | 30,000 |
1984/09/14 | 370 | 370 | 369 | 370 | 28,000 |
1984/09/13 | 377 | 377 | 371 | 371 | 51,000 |
1984/09/12 | 383 | 386 | 376 | 376 | 20,000 |
1984/09/11 | 375 | 385 | 374 | 385 | 53,000 |
1984/09/10 | 371 | 372 | 370 | 370 | 24,000 |
1984/09/07 | 370 | 370 | 370 | 370 | 15,000 |
1984/09/06 | 371 | 371 | 371 | 371 | 6,000 |
1984/09/05 | 370 | 373 | 370 | 371 | 17,000 |
1984/09/04 | 379 | 379 | 375 | 375 | 16,000 |
1984/09/03 | 376 | 380 | 376 | 380 | 12,000 |
1984/09/01 | 373 | 375 | 368 | 375 | 13,000 |
1984/08/31 | 370 | 370 | 366 | 368 | 26,000 |
1984/08/30 | 375 | 375 | 374 | 375 | 11,000 |
1984/08/29 | 370 | 370 | 366 | 370 | 49,000 |
1984/08/28 | 372 | 372 | 370 | 371 | 31,000 |
1984/08/27 | 374 | 374 | 370 | 370 | 31,000 |
1984/08/25 | 374 | 374 | 374 | 374 | 5,000 |
1984/08/24 | 378 | 378 | 370 | 371 | 26,000 |
1984/08/23 | 373 | 375 | 371 | 373 | 30,000 |
1984/08/22 | 370 | 375 | 370 | 370 | 56,000 |
1984/08/21 | 370 | 376 | 370 | 373 | 83,000 |
1984/08/20 | 371 | 372 | 371 | 371 | 25,000 |
1984/08/18 | 378 | 378 | 375 | 375 | 27,000 |
1984/08/17 | 374 | 378 | 371 | 378 | 18,000 |
1984/08/16 | 373 | 380 | 372 | 380 | 32,000 |
1984/08/15 | 372 | 372 | 371 | 371 | 40,000 |
1984/08/14 | 370 | 371 | 370 | 371 | 56,000 |
1984/08/13 | 375 | 375 | 375 | 375 | 7,000 |
1984/08/09 | 380 | 380 | 372 | 373 | 25,000 |
1984/08/08 | 373 | 381 | 373 | 381 | 19,000 |
1984/08/07 | 376 | 376 | 376 | 376 | 1,000 |
1984/08/06 | 372 | 372 | 372 | 372 | 5,000 |
1984/08/04 | 370 | 371 | 370 | 371 | 61,000 |
1984/08/03 | 372 | 372 | 370 | 370 | 19,000 |
1984/08/02 | 370 | 373 | 370 | 371 | 50,000 |
1984/08/01 | 381 | 387 | 370 | 370 | 108,000 |
1984/07/31 | 381 | 381 | 380 | 380 | 44,000 |
1984/07/30 | 386 | 386 | 379 | 380 | 44,000 |
1984/07/28 | 381 | 381 | 380 | 381 | 30,000 |
1984/07/27 | 383 | 385 | 380 | 381 | 36,000 |
1984/07/26 | 376 | 385 | 376 | 378 | 85,000 |
1984/07/25 | 376 | 385 | 375 | 378 | 48,000 |
1984/07/24 | 380 | 382 | 372 | 382 | 27,000 |
1984/07/23 | 400 | 400 | 380 | 380 | 49,000 |
1984/07/21 | 390 | 396 | 390 | 395 | 42,000 |
1984/07/20 | 408 | 408 | 387 | 390 | 153,000 |
1984/07/19 | 409 | 414 | 401 | 403 | 173,000 |
1984/07/18 | 431 | 431 | 417 | 424 | 1,456,000 |
1984/07/17 | 398 | 419 | 397 | 416 | 794,000 |
1984/07/16 | 395 | 396 | 390 | 396 | 62,000 |
1984/07/13 | 400 | 400 | 385 | 385 | 76,000 |
1984/07/12 | 400 | 402 | 394 | 400 | 230,000 |
1984/07/11 | 387 | 408 | 386 | 405 | 346,000 |
1984/07/10 | 391 | 394 | 380 | 387 | 94,000 |
1984/07/09 | 375 | 395 | 375 | 390 | 174,000 |
1984/07/07 | 371 | 375 | 371 | 372 | 18,000 |
1984/07/06 | 370 | 370 | 366 | 366 | 43,000 |
1984/07/05 | 366 | 370 | 366 | 370 | 10,000 |
1984/07/04 | 366 | 367 | 366 | 367 | 7,000 |
1984/07/03 | 375 | 375 | 368 | 368 | 43,000 |
1984/07/02 | 372 | 375 | 372 | 375 | 43,000 |
1984/06/30 | 372 | 372 | 369 | 370 | 48,000 |
1984/06/28 | 372 | 372 | 372 | 372 | 12,000 |
1984/06/27 | 372 | 374 | 372 | 372 | 18,000 |
1984/06/26 | 382 | 382 | 372 | 372 | 40,000 |
1984/06/25 | 383 | 383 | 378 | 378 | 36,000 |
1984/06/23 | 373 | 383 | 373 | 383 | 22,000 |
1984/06/22 | 375 | 375 | 375 | 375 | 19,000 |
1984/06/21 | 379 | 379 | 373 | 373 | 34,000 |
1984/06/20 | 375 | 380 | 375 | 376 | 68,000 |
1984/06/19 | 376 | 376 | 373 | 373 | 23,000 |
1984/06/18 | 370 | 371 | 369 | 371 | 24,000 |
1984/06/16 | 371 | 371 | 370 | 371 | 21,000 |
1984/06/15 | 374 | 374 | 371 | 371 | 14,000 |
1984/06/14 | 382 | 382 | 379 | 379 | 69,000 |
1984/06/13 | 379 | 384 | 379 | 384 | 24,000 |
1984/06/12 | 373 | 380 | 373 | 380 | 13,000 |
1984/06/11 | 370 | 371 | 370 | 370 | 12,000 |
1984/06/08 | 375 | 375 | 370 | 370 | 48,000 |
1984/06/07 | 387 | 387 | 371 | 375 | 64,000 |
1984/06/06 | 379 | 385 | 374 | 385 | 98,000 |
1984/06/05 | 381 | 384 | 371 | 384 | 60,000 |
1984/06/04 | 371 | 380 | 370 | 380 | 28,000 |
1984/06/02 | 369 | 370 | 368 | 370 | 9,000 |
1984/06/01 | 366 | 368 | 366 | 368 | 4,000 |
1984/05/31 | 370 | 370 | 365 | 367 | 28,000 |
1984/05/30 | 366 | 370 | 366 | 370 | 7,000 |
1984/05/29 | 370 | 370 | 370 | 370 | 7,000 |
1984/05/28 | 362 | 370 | 362 | 370 | 8,000 |
1984/05/26 | 366 | 366 | 360 | 361 | 11,000 |
1984/05/25 | 361 | 361 | 360 | 361 | 9,000 |
1984/05/24 | 360 | 360 | 360 | 360 | 23,000 |
1984/05/23 | 361 | 365 | 356 | 356 | 51,000 |
1984/05/22 | 366 | 366 | 361 | 361 | 24,000 |
1984/05/21 | 371 | 371 | 366 | 366 | 23,000 |
1984/05/19 | 368 | 373 | 368 | 370 | 4,000 |
1984/05/18 | 366 | 368 | 366 | 368 | 27,000 |
1984/05/17 | 383 | 383 | 371 | 371 | 26,000 |
1984/05/16 | 368 | 395 | 368 | 388 | 70,000 |
1984/05/15 | 361 | 365 | 361 | 365 | 15,000 |
1984/05/14 | 365 | 367 | 362 | 362 | 33,000 |
1984/05/11 | 370 | 370 | 365 | 366 | 42,000 |
1984/05/10 | 370 | 370 | 370 | 370 | 30,000 |
1984/05/09 | 370 | 370 | 366 | 370 | 11,000 |
1984/05/08 | 376 | 377 | 373 | 373 | 19,000 |
1984/05/07 | 377 | 377 | 375 | 375 | 41,000 |
1984/05/04 | 383 | 383 | 375 | 375 | 127,000 |
1984/05/02 | 375 | 387 | 375 | 387 | 29,000 |
1984/05/01 | 380 | 380 | 373 | 380 | 23,000 |
1984/04/28 | 388 | 388 | 384 | 386 | 30,000 |
1984/04/27 | 365 | 388 | 365 | 388 | 72,000 |
1984/04/25 | 370 | 373 | 367 | 368 | 12,000 |
1984/04/24 | 375 | 375 | 365 | 365 | 51,000 |
1984/04/23 | 374 | 374 | 374 | 374 | 14,000 |
1984/04/21 | 370 | 373 | 369 | 369 | 29,000 |
1984/04/20 | 371 | 375 | 371 | 375 | 14,000 |
1984/04/19 | 366 | 370 | 366 | 370 | 16,000 |
1984/04/18 | 365 | 366 | 365 | 365 | 19,000 |
1984/04/17 | 365 | 366 | 365 | 365 | 17,000 |
1984/04/16 | 363 | 365 | 363 | 364 | 11,000 |
1984/04/13 | 365 | 365 | 365 | 365 | 16,000 |
1984/04/12 | 364 | 367 | 363 | 367 | 9,000 |
1984/04/11 | 367 | 367 | 361 | 362 | 54,000 |
1984/04/10 | 367 | 368 | 367 | 367 | 11,000 |
1984/04/09 | 368 | 370 | 366 | 366 | 38,000 |
1984/04/07 | 367 | 367 | 366 | 366 | 14,000 |
1984/04/06 | 370 | 370 | 366 | 367 | 37,000 |
1984/04/05 | 372 | 373 | 372 | 372 | 19,000 |
1984/04/04 | 370 | 372 | 370 | 372 | 16,000 |
1984/04/03 | 372 | 372 | 370 | 370 | 32,000 |
1984/04/02 | 375 | 375 | 371 | 371 | 15,000 |
1984/03/31 | 372 | 372 | 370 | 370 | 25,000 |
1984/03/30 | 373 | 373 | 370 | 370 | 10,000 |
1984/03/29 | 374 | 374 | 374 | 374 | 10,000 |
1984/03/28 | 375 | 379 | 374 | 379 | 10,000 |
1984/03/27 | 376 | 379 | 375 | 375 | 9,000 |
1984/03/26 | 374 | 380 | 374 | 374 | 28,000 |
1984/03/24 | 371 | 374 | 370 | 373 | 24,000 |
1984/03/23 | 368 | 370 | 368 | 370 | 11,000 |
1984/03/22 | 368 | 368 | 365 | 368 | 24,000 |
1984/03/21 | 374 | 374 | 368 | 368 | 39,000 |
1984/03/19 | 375 | 375 | 373 | 373 | 35,000 |
1984/03/17 | 372 | 374 | 372 | 374 | 33,000 |
1984/03/16 | 375 | 376 | 371 | 371 | 64,000 |
1984/03/15 | 375 | 379 | 375 | 379 | 20,000 |
1984/03/13 | 385 | 385 | 385 | 385 | 26,000 |
1984/03/12 | 380 | 390 | 380 | 390 | 48,000 |
1984/03/09 | 381 | 387 | 377 | 387 | 27,000 |
1984/03/08 | 377 | 377 | 375 | 375 | 14,000 |
1984/03/07 | 378 | 378 | 376 | 377 | 31,000 |
1984/03/06 | 380 | 381 | 377 | 377 | 27,000 |
1984/03/05 | 379 | 379 | 377 | 377 | 28,000 |
1984/03/03 | 380 | 380 | 377 | 377 | 3,000 |
1984/03/02 | 375 | 380 | 375 | 376 | 11,000 |
1984/03/01 | 380 | 381 | 375 | 375 | 54,000 |
1984/02/29 | 387 | 387 | 376 | 376 | 53,000 |
1984/02/28 | 386 | 390 | 386 | 390 | 33,000 |
1984/02/27 | 391 | 391 | 385 | 385 | 35,000 |
1984/02/25 | 400 | 400 | 397 | 397 | 9,000 |
1984/02/24 | 407 | 407 | 390 | 402 | 117,000 |
1984/02/23 | 389 | 408 | 386 | 408 | 184,000 |
1984/02/22 | 399 | 400 | 381 | 381 | 149,000 |
1984/02/21 | 386 | 410 | 385 | 404 | 419,000 |
1984/02/20 | 390 | 390 | 383 | 388 | 52,000 |
1984/02/18 | 388 | 390 | 386 | 390 | 37,000 |
1984/02/17 | 386 | 394 | 385 | 388 | 124,000 |
1984/02/16 | 394 | 395 | 387 | 390 | 214,000 |
1984/02/15 | 389 | 402 | 388 | 396 | 694,000 |
1984/02/14 | 385 | 395 | 375 | 385 | 298,000 |
1984/02/13 | 366 | 387 | 366 | 385 | 414,000 |
1984/02/10 | 363 | 365 | 358 | 365 | 109,000 |
1984/02/09 | 361 | 365 | 360 | 360 | 82,000 |
1984/02/08 | 360 | 363 | 360 | 363 | 60,000 |
1984/02/07 | 362 | 363 | 360 | 360 | 23,000 |
1984/02/06 | 367 | 367 | 362 | 362 | 32,000 |
1984/02/04 | 368 | 368 | 368 | 368 | 23,000 |
1984/02/03 | 365 | 368 | 365 | 366 | 46,000 |
1984/02/02 | 365 | 370 | 362 | 365 | 478,000 |
1984/02/01 | 371 | 371 | 370 | 370 | 66,000 |
1984/01/31 | 374 | 374 | 371 | 371 | 12,000 |
1984/01/30 | 374 | 375 | 371 | 373 | 27,000 |
1984/01/28 | 375 | 375 | 370 | 375 | 45,000 |
1984/01/27 | 379 | 379 | 372 | 372 | 36,000 |
1984/01/26 | 379 | 379 | 378 | 378 | 17,000 |
1984/01/25 | 376 | 378 | 376 | 378 | 22,000 |
1984/01/24 | 385 | 385 | 378 | 378 | 12,000 |
1984/01/23 | 380 | 380 | 376 | 377 | 22,000 |
1984/01/21 | 383 | 384 | 376 | 378 | 43,000 |
1984/01/20 | 382 | 384 | 382 | 384 | 27,000 |
1984/01/19 | 381 | 382 | 381 | 382 | 6,000 |
1984/01/18 | 380 | 381 | 380 | 380 | 32,000 |
1984/01/17 | 375 | 380 | 372 | 378 | 38,000 |
1984/01/13 | 381 | 381 | 370 | 370 | 30,000 |
1984/01/12 | 381 | 390 | 380 | 380 | 122,000 |
1984/01/11 | 381 | 385 | 380 | 380 | 36,000 |
1984/01/10 | 394 | 400 | 384 | 384 | 136,000 |
1984/01/09 | 375 | 389 | 375 | 384 | 169,000 |
1984/01/07 | 365 | 370 | 365 | 370 | 19,000 |
1984/01/06 | 363 | 363 | 362 | 362 | 18,000 |
1984/01/05 | 361 | 365 | 361 | 362 | 23,000 |