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 |
---|---|---|---|---|---|
1993/12/30 | 496 | 500 | 496 | 500 | 31,000 |
1993/12/29 | 495 | 500 | 495 | 496 | 64,000 |
1993/12/28 | 490 | 490 | 485 | 490 | 32,000 |
1993/12/27 | 477 | 487 | 477 | 480 | 31,000 |
1993/12/24 | 481 | 482 | 480 | 480 | 31,000 |
1993/12/22 | 481 | 485 | 476 | 476 | 37,000 |
1993/12/21 | 480 | 485 | 475 | 485 | 42,000 |
1993/12/20 | 513 | 513 | 485 | 485 | 89,000 |
1993/12/17 | 520 | 520 | 505 | 513 | 30,000 |
1993/12/16 | 503 | 515 | 503 | 515 | 68,000 |
1993/12/15 | 482 | 494 | 482 | 493 | 25,000 |
1993/12/14 | 487 | 495 | 487 | 487 | 18,000 |
1993/12/13 | 490 | 490 | 485 | 485 | 16,000 |
1993/12/10 | 490 | 495 | 478 | 490 | 78,000 |
1993/12/09 | 480 | 495 | 480 | 490 | 46,000 |
1993/12/08 | 480 | 490 | 462 | 464 | 48,000 |
1993/12/07 | 475 | 495 | 475 | 485 | 49,000 |
1993/12/06 | 500 | 500 | 474 | 480 | 63,000 |
1993/12/03 | 508 | 515 | 501 | 508 | 88,000 |
1993/12/02 | 500 | 550 | 500 | 520 | 257,000 |
1993/12/01 | 456 | 479 | 454 | 479 | 151,000 |
1993/11/30 | 430 | 444 | 421 | 444 | 160,000 |
1993/11/29 | 440 | 440 | 415 | 420 | 106,000 |
1993/11/26 | 465 | 469 | 451 | 455 | 179,000 |
1993/11/25 | 480 | 480 | 459 | 460 | 225,000 |
1993/11/24 | 510 | 515 | 480 | 480 | 150,000 |
1993/11/22 | 550 | 550 | 516 | 516 | 105,000 |
1993/11/19 | 570 | 570 | 556 | 560 | 45,000 |
1993/11/18 | 589 | 589 | 571 | 571 | 14,000 |
1993/11/17 | 590 | 590 | 570 | 570 | 248,000 |
1993/11/16 | 551 | 580 | 550 | 570 | 47,000 |
1993/11/15 | 596 | 596 | 555 | 555 | 30,000 |
1993/11/12 | 560 | 599 | 554 | 599 | 98,000 |
1993/11/11 | 541 | 562 | 540 | 560 | 120,000 |
1993/11/10 | 550 | 561 | 540 | 550 | 66,000 |
1993/11/09 | 600 | 600 | 560 | 580 | 77,000 |
1993/11/08 | 600 | 601 | 580 | 600 | 62,000 |
1993/11/05 | 587 | 600 | 573 | 600 | 86,000 |
1993/11/04 | 623 | 629 | 600 | 600 | 42,000 |
1993/11/02 | 625 | 636 | 625 | 630 | 17,000 |
1993/11/01 | 625 | 636 | 621 | 630 | 51,000 |
1993/10/29 | 621 | 649 | 621 | 629 | 47,000 |
1993/10/28 | 645 | 645 | 621 | 621 | 52,000 |
1993/10/27 | 641 | 645 | 627 | 635 | 86,000 |
1993/10/26 | 661 | 661 | 660 | 660 | 32,000 |
1993/10/25 | 699 | 699 | 695 | 695 | 19,000 |
1993/10/22 | 660 | 699 | 660 | 699 | 27,000 |
1993/10/21 | 670 | 670 | 660 | 670 | 87,000 |
1993/10/20 | 700 | 700 | 690 | 690 | 10,000 |
1993/10/19 | 701 | 702 | 699 | 700 | 21,000 |
1993/10/18 | 706 | 720 | 696 | 718 | 45,000 |
1993/10/15 | 700 | 707 | 699 | 707 | 28,000 |
1993/10/14 | 700 | 700 | 680 | 680 | 14,000 |
1993/10/13 | 710 | 710 | 708 | 708 | 9,000 |
1993/10/12 | 710 | 720 | 710 | 720 | 18,000 |
1993/10/08 | 702 | 732 | 702 | 710 | 49,000 |
1993/10/07 | 726 | 726 | 715 | 722 | 32,000 |
1993/10/06 | 738 | 739 | 725 | 725 | 117,000 |
1993/10/05 | 711 | 719 | 710 | 718 | 80,000 |
1993/10/04 | 690 | 705 | 690 | 700 | 51,000 |
1993/10/01 | 670 | 699 | 670 | 699 | 41,000 |
1993/09/30 | 665 | 673 | 665 | 670 | 40,000 |
1993/09/29 | 671 | 671 | 666 | 670 | 26,000 |
1993/09/28 | 684 | 684 | 681 | 681 | 22,000 |
1993/09/27 | 675 | 684 | 671 | 671 | 29,000 |
1993/09/24 | 685 | 695 | 685 | 685 | 55,000 |
1993/09/22 | 695 | 695 | 680 | 680 | 37,000 |
1993/09/21 | 697 | 710 | 697 | 700 | 32,000 |
1993/09/20 | 709 | 709 | 695 | 695 | 24,000 |
1993/09/17 | 694 | 699 | 694 | 699 | 27,000 |
1993/09/16 | 720 | 721 | 692 | 693 | 45,000 |
1993/09/14 | 735 | 735 | 720 | 722 | 47,000 |
1993/09/13 | 732 | 740 | 725 | 735 | 68,000 |
1993/09/10 | 735 | 735 | 727 | 732 | 47,000 |
1993/09/09 | 738 | 738 | 735 | 735 | 36,000 |
1993/09/08 | 748 | 748 | 738 | 740 | 76,000 |
1993/09/07 | 725 | 749 | 725 | 738 | 192,000 |
1993/09/06 | 724 | 725 | 723 | 723 | 7,000 |
1993/09/03 | 728 | 729 | 720 | 725 | 32,000 |
1993/09/02 | 725 | 730 | 725 | 729 | 18,000 |
1993/09/01 | 736 | 736 | 725 | 725 | 27,000 |
1993/08/31 | 731 | 739 | 731 | 735 | 19,000 |
1993/08/30 | 725 | 739 | 725 | 739 | 14,000 |
1993/08/27 | 735 | 740 | 730 | 740 | 25,000 |
1993/08/26 | 740 | 740 | 724 | 735 | 28,000 |
1993/08/25 | 715 | 725 | 710 | 720 | 25,000 |
1993/08/24 | 720 | 727 | 720 | 725 | 32,000 |
1993/08/23 | 725 | 730 | 725 | 730 | 29,000 |
1993/08/20 | 745 | 746 | 736 | 739 | 20,000 |
1993/08/19 | 736 | 736 | 735 | 735 | 26,000 |
1993/08/18 | 760 | 765 | 735 | 735 | 106,000 |
1993/08/17 | 760 | 771 | 742 | 760 | 74,000 |
1993/08/16 | 761 | 761 | 745 | 760 | 29,000 |
1993/08/13 | 770 | 770 | 761 | 761 | 65,000 |
1993/08/12 | 770 | 775 | 762 | 763 | 289,000 |
1993/08/11 | 730 | 752 | 730 | 741 | 172,000 |
1993/08/10 | 720 | 734 | 720 | 726 | 64,000 |
1993/08/09 | 715 | 735 | 715 | 721 | 40,000 |
1993/08/06 | 720 | 720 | 701 | 715 | 72,000 |
1993/08/05 | 749 | 754 | 726 | 730 | 267,000 |
1993/08/04 | 718 | 749 | 708 | 745 | 550,000 |
1993/08/03 | 665 | 678 | 665 | 678 | 27,000 |
1993/08/02 | 671 | 676 | 665 | 671 | 25,000 |
1993/07/30 | 688 | 705 | 685 | 695 | 108,000 |
1993/07/29 | 646 | 688 | 646 | 688 | 72,000 |
1993/07/28 | 645 | 650 | 645 | 650 | 51,000 |
1993/07/27 | 641 | 650 | 641 | 650 | 56,000 |
1993/07/26 | 646 | 650 | 646 | 646 | 42,000 |
1993/07/23 | 653 | 655 | 645 | 650 | 79,000 |
1993/07/22 | 661 | 671 | 661 | 666 | 28,000 |
1993/07/21 | 670 | 685 | 670 | 680 | 29,000 |
1993/07/20 | 681 | 685 | 680 | 685 | 40,000 |
1993/07/19 | 690 | 693 | 690 | 692 | 25,000 |
1993/07/16 | 691 | 705 | 691 | 691 | 71,000 |
1993/07/15 | 690 | 705 | 681 | 700 | 107,000 |
1993/07/14 | 697 | 698 | 680 | 690 | 44,000 |
1993/07/13 | 688 | 700 | 680 | 700 | 37,000 |
1993/07/12 | 677 | 678 | 670 | 678 | 17,000 |
1993/07/09 | 654 | 685 | 654 | 684 | 53,000 |
1993/07/08 | 659 | 659 | 650 | 650 | 31,000 |
1993/07/07 | 675 | 675 | 660 | 660 | 62,000 |
1993/07/06 | 670 | 675 | 661 | 670 | 17,000 |
1993/07/05 | 665 | 670 | 665 | 670 | 12,000 |
1993/07/02 | 690 | 690 | 660 | 675 | 58,000 |
1993/07/01 | 678 | 700 | 677 | 681 | 62,000 |
1993/06/30 | 680 | 680 | 670 | 675 | 58,000 |
1993/06/29 | 695 | 699 | 682 | 682 | 56,000 |
1993/06/28 | 704 | 704 | 690 | 700 | 62,000 |
1993/06/25 | 713 | 713 | 683 | 700 | 63,000 |
1993/06/24 | 660 | 700 | 660 | 699 | 62,000 |
1993/06/23 | 675 | 675 | 650 | 650 | 80,000 |
1993/06/22 | 630 | 675 | 620 | 675 | 199,000 |
1993/06/21 | 662 | 662 | 620 | 640 | 88,000 |
1993/06/18 | 696 | 700 | 682 | 692 | 90,000 |
1993/06/17 | 694 | 697 | 660 | 695 | 153,000 |
1993/06/16 | 686 | 695 | 661 | 694 | 193,000 |
1993/06/15 | 752 | 752 | 696 | 696 | 187,000 |
1993/06/14 | 750 | 756 | 750 | 752 | 136,000 |
1993/06/11 | 750 | 764 | 750 | 750 | 151,000 |
1993/06/10 | 760 | 770 | 748 | 765 | 124,000 |
1993/06/08 | 770 | 775 | 751 | 770 | 223,000 |
1993/06/07 | 800 | 800 | 780 | 780 | 105,000 |
1993/06/04 | 793 | 820 | 790 | 790 | 200,000 |
1993/06/03 | 799 | 800 | 785 | 793 | 200,000 |
1993/06/02 | 825 | 829 | 780 | 785 | 423,000 |
1993/06/01 | 849 | 871 | 820 | 820 | 1,224,000 |
1993/05/31 | 838 | 850 | 816 | 850 | 950,000 |
1993/05/28 | 780 | 830 | 778 | 818 | 1,252,000 |
1993/05/27 | 745 | 781 | 735 | 756 | 724,000 |
1993/05/26 | 730 | 756 | 710 | 735 | 562,000 |
1993/05/25 | 739 | 770 | 733 | 735 | 860,000 |
1993/05/24 | 691 | 730 | 690 | 729 | 856,000 |
1993/05/21 | 655 | 700 | 655 | 698 | 655,000 |
1993/05/20 | 660 | 670 | 660 | 665 | 98,000 |
1993/05/19 | 650 | 660 | 650 | 660 | 86,000 |
1993/05/18 | 671 | 679 | 647 | 660 | 269,000 |
1993/05/17 | 670 | 687 | 669 | 679 | 431,000 |
1993/05/14 | 634 | 671 | 630 | 661 | 619,000 |
1993/05/13 | 640 | 643 | 630 | 635 | 136,000 |
1993/05/12 | 636 | 636 | 620 | 636 | 402,000 |
1993/05/11 | 610 | 640 | 605 | 637 | 349,000 |
1993/05/10 | 610 | 610 | 598 | 600 | 135,000 |
1993/05/07 | 606 | 620 | 605 | 610 | 178,000 |
1993/05/06 | 590 | 610 | 590 | 603 | 204,000 |
1993/04/30 | 586 | 590 | 571 | 585 | 180,000 |
1993/04/28 | 590 | 590 | 570 | 580 | 109,000 |
1993/04/27 | 570 | 599 | 570 | 580 | 86,000 |
1993/04/26 | 553 | 568 | 545 | 568 | 49,000 |
1993/04/23 | 551 | 560 | 551 | 553 | 54,000 |
1993/04/22 | 551 | 561 | 551 | 553 | 35,000 |
1993/04/21 | 572 | 572 | 554 | 554 | 91,000 |
1993/04/20 | 570 | 580 | 570 | 570 | 53,000 |
1993/04/19 | 576 | 579 | 550 | 560 | 80,000 |
1993/04/16 | 590 | 600 | 576 | 580 | 354,000 |
1993/04/15 | 547 | 600 | 544 | 587 | 533,000 |
1993/04/14 | 542 | 548 | 540 | 546 | 148,000 |
1993/04/13 | 521 | 544 | 520 | 538 | 68,000 |
1993/04/12 | 548 | 550 | 510 | 520 | 100,000 |
1993/04/09 | 549 | 549 | 536 | 540 | 82,000 |
1993/04/08 | 550 | 550 | 535 | 545 | 186,000 |
1993/04/07 | 547 | 550 | 540 | 540 | 266,000 |
1993/04/06 | 524 | 553 | 511 | 532 | 459,000 |
1993/04/05 | 480 | 524 | 480 | 519 | 214,000 |
1993/04/02 | 491 | 495 | 482 | 482 | 133,000 |
1993/04/01 | 490 | 491 | 473 | 474 | 84,000 |
1993/03/31 | 494 | 495 | 488 | 490 | 78,000 |
1993/03/30 | 500 | 500 | 490 | 494 | 103,000 |
1993/03/29 | 483 | 493 | 483 | 490 | 86,000 |
1993/03/26 | 478 | 478 | 472 | 473 | 66,000 |
1993/03/25 | 470 | 478 | 470 | 470 | 66,000 |
1993/03/24 | 470 | 470 | 466 | 470 | 70,000 |
1993/03/23 | 468 | 470 | 465 | 470 | 31,000 |
1993/03/22 | 470 | 470 | 465 | 468 | 45,000 |
1993/03/19 | 480 | 480 | 460 | 465 | 132,000 |
1993/03/18 | 473 | 475 | 470 | 475 | 136,000 |
1993/03/17 | 472 | 475 | 467 | 470 | 99,000 |
1993/03/16 | 480 | 481 | 456 | 457 | 332,000 |
1993/03/15 | 440 | 474 | 440 | 473 | 391,000 |
1993/03/12 | 440 | 445 | 435 | 440 | 186,000 |
1993/03/11 | 440 | 440 | 435 | 440 | 33,000 |
1993/03/10 | 436 | 441 | 435 | 435 | 42,000 |
1993/03/09 | 438 | 449 | 438 | 446 | 86,000 |
1993/03/08 | 425 | 440 | 415 | 440 | 72,000 |
1993/03/05 | 416 | 425 | 415 | 425 | 35,000 |
1993/03/04 | 420 | 420 | 416 | 416 | 64,000 |
1993/03/03 | 419 | 421 | 419 | 420 | 14,000 |
1993/03/02 | 416 | 418 | 416 | 417 | 31,000 |
1993/03/01 | 418 | 421 | 415 | 415 | 45,000 |
1993/02/26 | 421 | 422 | 415 | 417 | 59,000 |
1993/02/25 | 435 | 435 | 425 | 430 | 35,000 |
1993/02/24 | 435 | 439 | 435 | 435 | 18,000 |
1993/02/23 | 440 | 440 | 435 | 435 | 8,000 |
1993/02/22 | 446 | 447 | 440 | 440 | 12,000 |
1993/02/19 | 448 | 449 | 447 | 448 | 33,000 |
1993/02/18 | 448 | 448 | 448 | 448 | 24,000 |
1993/02/17 | 447 | 448 | 440 | 448 | 26,000 |
1993/02/16 | 440 | 448 | 440 | 440 | 12,000 |
1993/02/15 | 435 | 440 | 434 | 440 | 16,000 |
1993/02/12 | 452 | 452 | 440 | 440 | 6,000 |
1993/02/10 | 451 | 453 | 442 | 453 | 8,000 |
1993/02/09 | 451 | 455 | 451 | 454 | 29,000 |
1993/02/08 | 454 | 455 | 451 | 451 | 32,000 |
1993/02/05 | 451 | 455 | 451 | 451 | 44,000 |
1993/02/04 | 455 | 455 | 451 | 451 | 25,000 |
1993/02/03 | 450 | 455 | 450 | 455 | 38,000 |
1993/02/02 | 444 | 450 | 444 | 447 | 41,000 |
1993/02/01 | 446 | 448 | 442 | 442 | 29,000 |
1993/01/29 | 448 | 448 | 441 | 441 | 11,000 |
1993/01/28 | 435 | 450 | 435 | 448 | 14,000 |
1993/01/27 | 426 | 435 | 421 | 435 | 5,000 |
1993/01/26 | 436 | 436 | 426 | 427 | 7,000 |
1993/01/25 | 431 | 431 | 431 | 431 | 3,000 |
1993/01/22 | 435 | 440 | 432 | 432 | 11,000 |
1993/01/21 | 435 | 436 | 435 | 436 | 19,000 |
1993/01/20 | 450 | 450 | 450 | 450 | 22,000 |
1993/01/19 | 435 | 440 | 431 | 431 | 18,000 |
1993/01/18 | 435 | 436 | 435 | 435 | 17,000 |
1993/01/14 | 449 | 449 | 440 | 445 | 23,000 |
1993/01/13 | 449 | 453 | 448 | 450 | 21,000 |
1993/01/12 | 448 | 450 | 448 | 448 | 32,000 |
1993/01/11 | 445 | 447 | 440 | 447 | 33,000 |
1993/01/08 | 450 | 455 | 435 | 435 | 33,000 |
1993/01/07 | 449 | 455 | 447 | 447 | 49,000 |
1993/01/06 | 449 | 449 | 447 | 447 | 8,000 |
1993/01/05 | 451 | 451 | 451 | 451 | 5,000 |
1993/01/04 | 459 | 459 | 451 | 451 | 4,000 |