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 |
---|---|---|---|---|---|
1992/12/30 | 459 | 459 | 450 | 451 | 8,000 |
1992/12/29 | 450 | 460 | 450 | 460 | 26,000 |
1992/12/28 | 451 | 453 | 450 | 450 | 34,000 |
1992/12/25 | 458 | 460 | 450 | 450 | 19,000 |
1992/12/24 | 460 | 460 | 458 | 458 | 28,000 |
1992/12/22 | 460 | 460 | 455 | 460 | 29,000 |
1992/12/21 | 456 | 465 | 455 | 465 | 64,000 |
1992/12/18 | 459 | 460 | 455 | 455 | 31,000 |
1992/12/17 | 455 | 460 | 455 | 460 | 21,000 |
1992/12/16 | 455 | 455 | 455 | 455 | 13,000 |
1992/12/15 | 450 | 450 | 450 | 450 | 11,000 |
1992/12/14 | 460 | 460 | 459 | 459 | 2,000 |
1992/12/11 | 470 | 470 | 455 | 460 | 27,000 |
1992/12/10 | 457 | 470 | 457 | 470 | 26,000 |
1992/12/09 | 457 | 457 | 457 | 457 | 11,000 |
1992/12/08 | 438 | 443 | 438 | 442 | 22,000 |
1992/12/07 | 454 | 454 | 436 | 436 | 18,000 |
1992/12/04 | 452 | 459 | 450 | 459 | 30,000 |
1992/12/03 | 470 | 470 | 451 | 451 | 52,000 |
1992/12/02 | 475 | 478 | 473 | 478 | 75,000 |
1992/12/01 | 490 | 493 | 474 | 474 | 95,000 |
1992/11/30 | 441 | 474 | 441 | 471 | 64,000 |
1992/11/27 | 438 | 441 | 435 | 440 | 24,000 |
1992/11/26 | 434 | 439 | 430 | 430 | 98,000 |
1992/11/25 | 434 | 434 | 425 | 425 | 11,000 |
1992/11/24 | 425 | 435 | 425 | 425 | 19,000 |
1992/11/20 | 425 | 430 | 420 | 425 | 73,000 |
1992/11/19 | 429 | 430 | 425 | 427 | 47,000 |
1992/11/18 | 390 | 414 | 388 | 414 | 84,000 |
1992/11/17 | 395 | 395 | 390 | 390 | 15,000 |
1992/11/16 | 396 | 400 | 395 | 395 | 29,000 |
1992/11/13 | 402 | 402 | 396 | 399 | 27,000 |
1992/11/12 | 405 | 405 | 400 | 405 | 61,000 |
1992/11/11 | 415 | 415 | 405 | 405 | 32,000 |
1992/11/10 | 410 | 410 | 400 | 410 | 32,000 |
1992/11/09 | 428 | 428 | 410 | 415 | 20,000 |
1992/11/06 | 440 | 440 | 423 | 423 | 30,000 |
1992/11/05 | 446 | 446 | 440 | 441 | 17,000 |
1992/11/04 | 450 | 450 | 441 | 441 | 14,000 |
1992/11/02 | 460 | 460 | 450 | 450 | 15,000 |
1992/10/30 | 469 | 469 | 455 | 455 | 4,000 |
1992/10/28 | 470 | 470 | 470 | 470 | 1,000 |
1992/10/27 | 468 | 468 | 466 | 466 | 5,000 |
1992/10/26 | 469 | 470 | 469 | 469 | 12,000 |
1992/10/23 | 465 | 465 | 460 | 464 | 43,000 |
1992/10/22 | 465 | 465 | 450 | 465 | 95,000 |
1992/10/21 | 476 | 479 | 465 | 465 | 48,000 |
1992/10/20 | 483 | 483 | 472 | 472 | 30,000 |
1992/10/19 | 490 | 490 | 483 | 483 | 8,000 |
1992/10/16 | 490 | 500 | 487 | 498 | 17,000 |
1992/10/15 | 491 | 491 | 483 | 483 | 13,000 |
1992/10/14 | 488 | 500 | 488 | 500 | 48,000 |
1992/10/13 | 489 | 490 | 485 | 485 | 12,000 |
1992/10/12 | 483 | 495 | 483 | 494 | 18,000 |
1992/10/09 | 486 | 495 | 483 | 483 | 28,000 |
1992/10/08 | 482 | 486 | 478 | 486 | 19,000 |
1992/10/07 | 485 | 491 | 482 | 482 | 19,000 |
1992/10/06 | 485 | 485 | 478 | 480 | 30,000 |
1992/10/05 | 488 | 488 | 478 | 480 | 42,000 |
1992/10/02 | 483 | 483 | 478 | 483 | 69,000 |
1992/10/01 | 500 | 500 | 478 | 478 | 73,000 |
1992/09/30 | 495 | 500 | 495 | 495 | 38,000 |
1992/09/29 | 518 | 518 | 490 | 491 | 32,000 |
1992/09/28 | 525 | 525 | 515 | 515 | 18,000 |
1992/09/25 | 516 | 516 | 510 | 515 | 67,000 |
1992/09/24 | 511 | 520 | 511 | 515 | 49,000 |
1992/09/22 | 530 | 530 | 510 | 511 | 38,000 |
1992/09/21 | 530 | 530 | 525 | 525 | 29,000 |
1992/09/18 | 530 | 530 | 506 | 518 | 48,000 |
1992/09/17 | 520 | 530 | 515 | 520 | 61,000 |
1992/09/16 | 548 | 550 | 520 | 520 | 154,000 |
1992/09/14 | 510 | 548 | 505 | 538 | 156,000 |
1992/09/11 | 521 | 527 | 500 | 500 | 62,000 |
1992/09/10 | 530 | 535 | 520 | 520 | 82,000 |
1992/09/09 | 512 | 520 | 504 | 520 | 61,000 |
1992/09/08 | 528 | 536 | 516 | 516 | 26,000 |
1992/09/07 | 539 | 543 | 526 | 526 | 64,000 |
1992/09/04 | 516 | 530 | 516 | 529 | 115,000 |
1992/09/03 | 500 | 506 | 485 | 506 | 86,000 |
1992/09/02 | 501 | 520 | 501 | 510 | 69,000 |
1992/09/01 | 560 | 569 | 521 | 521 | 194,000 |
1992/08/31 | 503 | 550 | 497 | 550 | 162,000 |
1992/08/28 | 479 | 510 | 478 | 498 | 132,000 |
1992/08/27 | 466 | 490 | 465 | 480 | 85,000 |
1992/08/26 | 440 | 470 | 440 | 455 | 66,000 |
1992/08/25 | 435 | 450 | 430 | 445 | 73,000 |
1992/08/24 | 445 | 451 | 430 | 435 | 136,000 |
1992/08/21 | 410 | 435 | 410 | 435 | 90,000 |
1992/08/20 | 380 | 400 | 370 | 400 | 61,000 |
1992/08/19 | 380 | 390 | 370 | 380 | 32,000 |
1992/08/18 | 390 | 390 | 375 | 375 | 34,000 |
1992/08/17 | 390 | 390 | 389 | 390 | 31,000 |
1992/08/14 | 360 | 379 | 355 | 375 | 52,000 |
1992/08/13 | 364 | 369 | 352 | 355 | 32,000 |
1992/08/12 | 391 | 391 | 384 | 384 | 25,000 |
1992/08/11 | 391 | 394 | 389 | 391 | 88,000 |
1992/08/10 | 390 | 390 | 390 | 390 | 47,000 |
1992/08/07 | 450 | 450 | 423 | 423 | 17,000 |
1992/08/06 | 458 | 459 | 450 | 450 | 24,000 |
1992/08/05 | 459 | 459 | 459 | 459 | 1,000 |
1992/08/04 | 470 | 470 | 460 | 460 | 20,000 |
1992/08/03 | 470 | 490 | 470 | 489 | 47,000 |
1992/07/31 | 440 | 465 | 440 | 465 | 14,000 |
1992/07/30 | 431 | 440 | 431 | 440 | 57,000 |
1992/07/29 | 455 | 455 | 431 | 431 | 62,000 |
1992/07/28 | 475 | 475 | 450 | 450 | 17,000 |
1992/07/27 | 497 | 497 | 475 | 475 | 34,000 |
1992/07/24 | 485 | 490 | 482 | 487 | 18,000 |
1992/07/23 | 485 | 500 | 485 | 500 | 25,000 |
1992/07/22 | 500 | 500 | 490 | 495 | 37,000 |
1992/07/21 | 495 | 500 | 486 | 500 | 29,000 |
1992/07/20 | 500 | 500 | 495 | 495 | 21,000 |
1992/07/17 | 525 | 525 | 520 | 520 | 32,000 |
1992/07/16 | 539 | 539 | 530 | 530 | 21,000 |
1992/07/15 | 535 | 540 | 535 | 538 | 7,000 |
1992/07/14 | 534 | 540 | 534 | 540 | 14,000 |
1992/07/13 | 535 | 537 | 533 | 534 | 15,000 |
1992/07/10 | 531 | 540 | 531 | 533 | 21,000 |
1992/07/09 | 527 | 531 | 527 | 531 | 28,000 |
1992/07/08 | 525 | 528 | 521 | 528 | 20,000 |
1992/07/07 | 528 | 528 | 528 | 528 | 21,000 |
1992/07/06 | 560 | 570 | 560 | 568 | 15,000 |
1992/07/03 | 542 | 570 | 542 | 570 | 26,000 |
1992/07/02 | 530 | 555 | 518 | 540 | 16,000 |
1992/07/01 | 535 | 535 | 515 | 530 | 31,000 |
1992/06/30 | 520 | 531 | 517 | 530 | 21,000 |
1992/06/29 | 531 | 531 | 522 | 527 | 16,000 |
1992/06/26 | 534 | 540 | 534 | 540 | 62,000 |
1992/06/25 | 525 | 526 | 510 | 520 | 59,000 |
1992/06/24 | 551 | 551 | 535 | 535 | 24,000 |
1992/06/23 | 533 | 541 | 533 | 541 | 14,000 |
1992/06/22 | 545 | 545 | 533 | 533 | 13,000 |
1992/06/19 | 526 | 545 | 526 | 544 | 27,000 |
1992/06/18 | 539 | 539 | 525 | 526 | 58,000 |
1992/06/17 | 565 | 570 | 550 | 551 | 46,000 |
1992/06/16 | 565 | 580 | 565 | 580 | 18,000 |
1992/06/15 | 580 | 590 | 571 | 580 | 21,000 |
1992/06/12 | 596 | 596 | 579 | 580 | 35,000 |
1992/06/11 | 575 | 586 | 565 | 586 | 42,000 |
1992/06/10 | 575 | 582 | 570 | 582 | 18,000 |
1992/06/09 | 552 | 577 | 552 | 565 | 36,000 |
1992/06/08 | 566 | 566 | 547 | 547 | 22,000 |
1992/06/05 | 571 | 596 | 567 | 570 | 80,000 |
1992/06/04 | 600 | 600 | 570 | 570 | 72,000 |
1992/06/03 | 592 | 618 | 590 | 600 | 624,000 |
1992/06/02 | 550 | 589 | 550 | 582 | 180,000 |
1992/06/01 | 560 | 560 | 545 | 550 | 12,000 |
1992/05/29 | 551 | 560 | 541 | 560 | 49,000 |
1992/05/28 | 550 | 555 | 540 | 541 | 45,000 |
1992/05/27 | 550 | 568 | 550 | 551 | 18,000 |
1992/05/26 | 576 | 576 | 565 | 565 | 18,000 |
1992/05/25 | 570 | 579 | 570 | 573 | 24,000 |
1992/05/22 | 572 | 573 | 560 | 562 | 29,000 |
1992/05/21 | 585 | 585 | 572 | 574 | 64,000 |
1992/05/20 | 578 | 584 | 565 | 575 | 174,000 |
1992/05/19 | 570 | 570 | 550 | 569 | 52,000 |
1992/05/18 | 560 | 560 | 550 | 550 | 67,000 |
1992/05/15 | 582 | 582 | 550 | 550 | 73,000 |
1992/05/14 | 576 | 585 | 572 | 573 | 96,000 |
1992/05/13 | 581 | 587 | 570 | 582 | 124,000 |
1992/05/12 | 599 | 600 | 586 | 587 | 134,000 |
1992/05/11 | 569 | 592 | 569 | 589 | 165,000 |
1992/05/08 | 559 | 569 | 559 | 560 | 206,000 |
1992/05/07 | 521 | 549 | 516 | 549 | 181,000 |
1992/05/06 | 507 | 520 | 505 | 516 | 17,000 |
1992/05/01 | 497 | 510 | 497 | 506 | 65,000 |
1992/04/30 | 505 | 505 | 496 | 496 | 53,000 |
1992/04/28 | 500 | 510 | 500 | 500 | 80,000 |
1992/04/27 | 510 | 510 | 505 | 505 | 50,000 |
1992/04/24 | 500 | 502 | 490 | 492 | 102,000 |
1992/04/23 | 478 | 490 | 473 | 490 | 232,000 |
1992/04/22 | 494 | 499 | 470 | 473 | 119,000 |
1992/04/21 | 500 | 501 | 495 | 499 | 73,000 |
1992/04/20 | 520 | 520 | 501 | 501 | 34,000 |
1992/04/17 | 550 | 553 | 510 | 510 | 87,000 |
1992/04/16 | 549 | 555 | 539 | 543 | 77,000 |
1992/04/15 | 530 | 540 | 530 | 539 | 79,000 |
1992/04/14 | 490 | 500 | 490 | 495 | 45,000 |
1992/04/13 | 500 | 530 | 500 | 510 | 66,000 |
1992/04/10 | 463 | 500 | 463 | 500 | 109,000 |
1992/04/09 | 480 | 482 | 471 | 476 | 74,000 |
1992/04/08 | 491 | 491 | 480 | 480 | 92,000 |
1992/04/07 | 520 | 520 | 510 | 511 | 34,000 |
1992/04/06 | 525 | 529 | 515 | 526 | 38,000 |
1992/04/03 | 520 | 521 | 489 | 510 | 111,000 |
1992/04/02 | 542 | 552 | 505 | 520 | 192,000 |
1992/04/01 | 595 | 595 | 535 | 535 | 88,000 |
1992/03/31 | 596 | 625 | 595 | 615 | 20,000 |
1992/03/30 | 600 | 610 | 594 | 596 | 19,000 |
1992/03/27 | 615 | 615 | 595 | 600 | 43,000 |
1992/03/26 | 625 | 625 | 595 | 605 | 71,000 |
1992/03/25 | 610 | 622 | 610 | 616 | 35,000 |
1992/03/24 | 630 | 635 | 620 | 620 | 38,000 |
1992/03/23 | 630 | 655 | 630 | 645 | 26,000 |
1992/03/19 | 582 | 630 | 582 | 630 | 105,000 |
1992/03/18 | 590 | 590 | 580 | 580 | 77,000 |
1992/03/17 | 635 | 635 | 610 | 610 | 52,000 |
1992/03/16 | 660 | 660 | 645 | 645 | 20,000 |
1992/03/13 | 660 | 670 | 650 | 665 | 92,000 |
1992/03/12 | 680 | 693 | 679 | 680 | 74,000 |
1992/03/11 | 680 | 700 | 680 | 693 | 126,000 |
1992/03/10 | 680 | 680 | 660 | 660 | 16,000 |
1992/03/09 | 685 | 700 | 680 | 680 | 35,000 |
1992/03/06 | 690 | 713 | 690 | 690 | 66,000 |
1992/03/05 | 701 | 701 | 685 | 685 | 29,000 |
1992/03/04 | 693 | 709 | 680 | 705 | 77,000 |
1992/03/03 | 726 | 726 | 692 | 693 | 52,000 |
1992/03/02 | 677 | 729 | 677 | 726 | 141,000 |
1992/02/28 | 674 | 675 | 665 | 670 | 14,000 |
1992/02/27 | 674 | 675 | 670 | 674 | 20,000 |
1992/02/26 | 644 | 660 | 644 | 660 | 30,000 |
1992/02/25 | 640 | 646 | 640 | 644 | 6,000 |
1992/02/24 | 632 | 636 | 630 | 630 | 11,000 |
1992/02/21 | 630 | 630 | 620 | 626 | 19,000 |
1992/02/20 | 627 | 627 | 620 | 620 | 24,000 |
1992/02/19 | 630 | 630 | 625 | 627 | 12,000 |
1992/02/18 | 636 | 646 | 636 | 646 | 6,000 |
1992/02/17 | 635 | 635 | 616 | 630 | 23,000 |
1992/02/14 | 670 | 670 | 645 | 645 | 32,000 |
1992/02/13 | 672 | 680 | 670 | 670 | 15,000 |
1992/02/12 | 699 | 699 | 670 | 670 | 25,000 |
1992/02/10 | 681 | 697 | 670 | 697 | 33,000 |
1992/02/07 | 709 | 709 | 681 | 681 | 30,000 |
1992/02/06 | 693 | 710 | 691 | 699 | 58,000 |
1992/02/05 | 672 | 695 | 671 | 685 | 57,000 |
1992/02/04 | 658 | 670 | 650 | 664 | 42,000 |
1992/02/03 | 655 | 658 | 635 | 658 | 54,000 |
1992/01/31 | 620 | 640 | 610 | 635 | 58,000 |
1992/01/30 | 620 | 635 | 610 | 610 | 30,000 |
1992/01/29 | 615 | 615 | 582 | 587 | 44,000 |
1992/01/28 | 625 | 625 | 615 | 615 | 30,000 |
1992/01/27 | 581 | 615 | 581 | 615 | 26,000 |
1992/01/24 | 638 | 638 | 638 | 638 | 10,000 |
1992/01/23 | 615 | 635 | 610 | 629 | 64,000 |
1992/01/22 | 565 | 600 | 565 | 595 | 86,000 |
1992/01/21 | 581 | 590 | 565 | 565 | 72,000 |
1992/01/20 | 610 | 615 | 580 | 580 | 55,000 |
1992/01/17 | 610 | 625 | 605 | 610 | 109,000 |
1992/01/16 | 625 | 630 | 610 | 610 | 106,000 |
1992/01/14 | 640 | 645 | 600 | 610 | 143,000 |
1992/01/13 | 668 | 668 | 635 | 650 | 33,000 |
1992/01/10 | 700 | 700 | 668 | 668 | 50,000 |
1992/01/09 | 702 | 704 | 698 | 700 | 26,000 |
1992/01/08 | 710 | 710 | 701 | 702 | 15,000 |
1992/01/07 | 700 | 720 | 700 | 720 | 68,000 |
1992/01/06 | 702 | 702 | 691 | 691 | 52,000 |