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 |
---|---|---|---|---|---|
1994/12/30 | 628 | 642 | 625 | 636 | 143,000 |
1994/12/29 | 611 | 625 | 604 | 625 | 116,000 |
1994/12/28 | 620 | 627 | 611 | 611 | 106,000 |
1994/12/27 | 627 | 629 | 617 | 617 | 125,000 |
1994/12/26 | 622 | 623 | 618 | 623 | 244,000 |
1994/12/22 | 583 | 608 | 583 | 608 | 485,000 |
1994/12/21 | 586 | 591 | 582 | 582 | 92,000 |
1994/12/20 | 587 | 587 | 576 | 576 | 73,000 |
1994/12/19 | 590 | 590 | 582 | 588 | 55,000 |
1994/12/16 | 570 | 585 | 570 | 580 | 230,000 |
1994/12/15 | 545 | 560 | 541 | 560 | 218,000 |
1994/12/14 | 550 | 550 | 538 | 538 | 179,000 |
1994/12/13 | 558 | 561 | 551 | 555 | 116,000 |
1994/12/12 | 567 | 572 | 560 | 565 | 85,000 |
1994/12/09 | 570 | 580 | 570 | 570 | 167,000 |
1994/12/08 | 565 | 565 | 562 | 565 | 46,000 |
1994/12/07 | 578 | 578 | 561 | 562 | 32,000 |
1994/12/06 | 580 | 580 | 575 | 578 | 75,000 |
1994/12/05 | 570 | 572 | 567 | 570 | 91,000 |
1994/12/02 | 570 | 570 | 562 | 570 | 74,000 |
1994/12/01 | 581 | 581 | 571 | 571 | 51,000 |
1994/11/30 | 560 | 590 | 560 | 581 | 121,000 |
1994/11/29 | 565 | 565 | 551 | 551 | 31,000 |
1994/11/28 | 556 | 569 | 550 | 560 | 48,000 |
1994/11/25 | 545 | 560 | 535 | 560 | 106,000 |
1994/11/24 | 550 | 551 | 535 | 535 | 121,000 |
1994/11/22 | 565 | 565 | 557 | 560 | 73,000 |
1994/11/21 | 580 | 580 | 568 | 568 | 16,000 |
1994/11/18 | 570 | 575 | 560 | 575 | 30,000 |
1994/11/17 | 560 | 571 | 560 | 566 | 35,000 |
1994/11/16 | 575 | 575 | 551 | 557 | 76,000 |
1994/11/15 | 580 | 590 | 580 | 590 | 30,000 |
1994/11/14 | 565 | 585 | 550 | 585 | 48,000 |
1994/11/11 | 556 | 560 | 550 | 555 | 165,000 |
1994/11/10 | 578 | 578 | 556 | 556 | 92,000 |
1994/11/09 | 601 | 601 | 571 | 578 | 159,000 |
1994/11/08 | 629 | 629 | 605 | 605 | 48,000 |
1994/11/07 | 629 | 635 | 629 | 629 | 53,000 |
1994/11/04 | 636 | 640 | 635 | 635 | 31,000 |
1994/11/02 | 635 | 635 | 633 | 635 | 23,000 |
1994/11/01 | 631 | 634 | 631 | 633 | 14,000 |
1994/10/31 | 635 | 635 | 629 | 629 | 14,000 |
1994/10/28 | 629 | 630 | 629 | 629 | 56,000 |
1994/10/27 | 625 | 630 | 621 | 625 | 22,000 |
1994/10/25 | 630 | 630 | 625 | 625 | 84,000 |
1994/10/24 | 630 | 630 | 625 | 630 | 29,000 |
1994/10/21 | 629 | 630 | 625 | 629 | 30,000 |
1994/10/20 | 630 | 630 | 626 | 629 | 52,000 |
1994/10/19 | 640 | 640 | 630 | 630 | 74,000 |
1994/10/18 | 640 | 640 | 634 | 635 | 94,000 |
1994/10/17 | 643 | 644 | 635 | 640 | 57,000 |
1994/10/14 | 657 | 657 | 643 | 643 | 59,000 |
1994/10/13 | 654 | 660 | 650 | 657 | 39,000 |
1994/10/12 | 638 | 646 | 628 | 646 | 77,000 |
1994/10/11 | 640 | 640 | 637 | 640 | 22,000 |
1994/10/07 | 628 | 640 | 625 | 640 | 36,000 |
1994/10/06 | 633 | 640 | 631 | 631 | 33,000 |
1994/10/05 | 646 | 646 | 631 | 632 | 63,000 |
1994/10/04 | 648 | 648 | 638 | 638 | 23,000 |
1994/10/03 | 641 | 642 | 638 | 638 | 21,000 |
1994/09/30 | 644 | 657 | 640 | 641 | 89,000 |
1994/09/29 | 640 | 665 | 633 | 640 | 53,000 |
1994/09/28 | 631 | 640 | 631 | 632 | 53,000 |
1994/09/27 | 659 | 660 | 621 | 621 | 41,000 |
1994/09/26 | 651 | 660 | 651 | 655 | 47,000 |
1994/09/22 | 648 | 649 | 640 | 649 | 67,000 |
1994/09/21 | 630 | 649 | 629 | 649 | 51,000 |
1994/09/20 | 615 | 630 | 612 | 630 | 145,000 |
1994/09/19 | 620 | 626 | 620 | 621 | 101,000 |
1994/09/16 | 661 | 661 | 634 | 634 | 40,000 |
1994/09/14 | 676 | 676 | 665 | 665 | 39,000 |
1994/09/13 | 670 | 675 | 670 | 675 | 18,000 |
1994/09/12 | 665 | 675 | 665 | 670 | 33,000 |
1994/09/09 | 680 | 685 | 680 | 681 | 34,000 |
1994/09/08 | 665 | 670 | 660 | 665 | 37,000 |
1994/09/07 | 665 | 670 | 665 | 665 | 61,000 |
1994/09/06 | 670 | 670 | 660 | 665 | 77,000 |
1994/09/05 | 698 | 700 | 660 | 660 | 78,000 |
1994/09/02 | 710 | 713 | 705 | 706 | 26,000 |
1994/09/01 | 706 | 710 | 706 | 706 | 55,000 |
1994/08/31 | 720 | 720 | 708 | 708 | 31,000 |
1994/08/30 | 730 | 730 | 721 | 721 | 40,000 |
1994/08/29 | 721 | 730 | 721 | 730 | 8,000 |
1994/08/26 | 739 | 745 | 722 | 722 | 49,000 |
1994/08/25 | 722 | 734 | 722 | 734 | 15,000 |
1994/08/24 | 722 | 723 | 721 | 721 | 28,000 |
1994/08/23 | 721 | 730 | 721 | 725 | 13,000 |
1994/08/22 | 727 | 730 | 727 | 729 | 14,000 |
1994/08/19 | 758 | 759 | 721 | 737 | 164,000 |
1994/08/18 | 748 | 775 | 745 | 770 | 76,000 |
1994/08/17 | 751 | 751 | 747 | 750 | 31,000 |
1994/08/16 | 745 | 755 | 745 | 751 | 39,000 |
1994/08/15 | 745 | 755 | 745 | 755 | 15,000 |
1994/08/12 | 750 | 750 | 741 | 743 | 26,000 |
1994/08/11 | 736 | 740 | 736 | 740 | 34,000 |
1994/08/10 | 731 | 740 | 730 | 735 | 57,000 |
1994/08/09 | 730 | 737 | 730 | 730 | 35,000 |
1994/08/08 | 738 | 741 | 738 | 740 | 17,000 |
1994/08/05 | 748 | 748 | 730 | 739 | 31,000 |
1994/08/04 | 732 | 750 | 732 | 748 | 26,000 |
1994/08/03 | 744 | 744 | 735 | 735 | 12,000 |
1994/08/02 | 734 | 740 | 729 | 735 | 22,000 |
1994/08/01 | 735 | 736 | 730 | 730 | 16,000 |
1994/07/29 | 750 | 760 | 750 | 750 | 101,000 |
1994/07/28 | 720 | 730 | 700 | 730 | 81,000 |
1994/07/27 | 730 | 730 | 718 | 721 | 84,000 |
1994/07/26 | 731 | 733 | 729 | 730 | 31,000 |
1994/07/25 | 737 | 737 | 733 | 733 | 16,000 |
1994/07/22 | 757 | 757 | 741 | 741 | 40,000 |
1994/07/21 | 772 | 772 | 755 | 755 | 72,000 |
1994/07/20 | 761 | 788 | 761 | 778 | 79,000 |
1994/07/19 | 760 | 762 | 751 | 760 | 25,000 |
1994/07/18 | 758 | 758 | 750 | 750 | 22,000 |
1994/07/15 | 751 | 760 | 746 | 760 | 32,000 |
1994/07/14 | 745 | 758 | 743 | 746 | 54,000 |
1994/07/13 | 745 | 760 | 745 | 747 | 42,000 |
1994/07/12 | 756 | 758 | 745 | 745 | 45,000 |
1994/07/11 | 761 | 770 | 750 | 756 | 46,000 |
1994/07/08 | 789 | 790 | 770 | 770 | 45,000 |
1994/07/07 | 782 | 785 | 775 | 782 | 29,000 |
1994/07/06 | 789 | 795 | 780 | 781 | 63,000 |
1994/07/05 | 772 | 786 | 772 | 785 | 44,000 |
1994/07/04 | 770 | 780 | 760 | 765 | 60,000 |
1994/07/01 | 770 | 775 | 760 | 764 | 55,000 |
1994/06/30 | 751 | 764 | 745 | 764 | 49,000 |
1994/06/29 | 751 | 765 | 751 | 760 | 43,000 |
1994/06/28 | 760 | 770 | 750 | 751 | 130,000 |
1994/06/27 | 741 | 761 | 741 | 750 | 96,000 |
1994/06/24 | 784 | 784 | 755 | 761 | 86,000 |
1994/06/23 | 773 | 784 | 773 | 780 | 103,000 |
1994/06/22 | 750 | 779 | 741 | 771 | 215,000 |
1994/06/21 | 780 | 792 | 770 | 770 | 187,000 |
1994/06/20 | 827 | 827 | 795 | 800 | 180,000 |
1994/06/17 | 812 | 828 | 812 | 817 | 279,000 |
1994/06/16 | 828 | 836 | 818 | 818 | 460,000 |
1994/06/15 | 850 | 851 | 828 | 829 | 1,724,000 |
1994/06/14 | 759 | 814 | 755 | 800 | 1,308,000 |
1994/06/13 | 739 | 755 | 735 | 749 | 58,000 |
1994/06/10 | 749 | 755 | 743 | 749 | 82,000 |
1994/06/09 | 756 | 760 | 750 | 759 | 112,000 |
1994/06/08 | 750 | 765 | 747 | 755 | 118,000 |
1994/06/07 | 746 | 750 | 740 | 745 | 83,000 |
1994/06/06 | 769 | 769 | 746 | 746 | 125,000 |
1994/06/03 | 756 | 760 | 745 | 760 | 249,000 |
1994/06/02 | 730 | 760 | 730 | 750 | 204,000 |
1994/06/01 | 735 | 735 | 721 | 721 | 72,000 |
1994/05/31 | 729 | 737 | 726 | 726 | 55,000 |
1994/05/30 | 720 | 735 | 720 | 722 | 36,000 |
1994/05/27 | 719 | 735 | 719 | 719 | 104,000 |
1994/05/26 | 724 | 730 | 717 | 717 | 54,000 |
1994/05/25 | 730 | 730 | 719 | 723 | 86,000 |
1994/05/24 | 740 | 741 | 729 | 735 | 80,000 |
1994/05/23 | 750 | 750 | 740 | 742 | 78,000 |
1994/05/20 | 753 | 753 | 741 | 747 | 155,000 |
1994/05/19 | 741 | 760 | 740 | 745 | 195,000 |
1994/05/18 | 750 | 756 | 741 | 741 | 201,000 |
1994/05/17 | 745 | 754 | 742 | 743 | 274,000 |
1994/05/16 | 771 | 777 | 745 | 746 | 694,000 |
1994/05/13 | 730 | 781 | 730 | 770 | 1,907,000 |
1994/05/12 | 726 | 730 | 723 | 730 | 158,000 |
1994/05/11 | 728 | 729 | 720 | 723 | 146,000 |
1994/05/10 | 714 | 735 | 714 | 720 | 383,000 |
1994/05/09 | 710 | 718 | 700 | 715 | 78,000 |
1994/05/06 | 707 | 713 | 700 | 713 | 41,000 |
1994/05/02 | 682 | 704 | 682 | 704 | 22,000 |
1994/04/28 | 718 | 718 | 700 | 702 | 75,000 |
1994/04/27 | 693 | 700 | 675 | 700 | 57,000 |
1994/04/26 | 681 | 699 | 681 | 699 | 27,000 |
1994/04/25 | 723 | 723 | 700 | 700 | 127,000 |
1994/04/22 | 700 | 733 | 700 | 713 | 326,000 |
1994/04/21 | 665 | 689 | 665 | 689 | 75,000 |
1994/04/20 | 673 | 685 | 673 | 685 | 103,000 |
1994/04/19 | 696 | 700 | 680 | 683 | 74,000 |
1994/04/18 | 708 | 710 | 700 | 700 | 64,000 |
1994/04/15 | 691 | 708 | 691 | 708 | 85,000 |
1994/04/14 | 694 | 710 | 694 | 695 | 44,000 |
1994/04/13 | 691 | 699 | 690 | 691 | 35,000 |
1994/04/12 | 696 | 696 | 691 | 691 | 24,000 |
1994/04/11 | 706 | 706 | 696 | 696 | 45,000 |
1994/04/08 | 687 | 718 | 687 | 700 | 150,000 |
1994/04/07 | 685 | 704 | 685 | 686 | 33,000 |
1994/04/06 | 691 | 710 | 690 | 695 | 37,000 |
1994/04/05 | 680 | 690 | 680 | 681 | 49,000 |
1994/04/04 | 690 | 695 | 680 | 685 | 64,000 |
1994/04/01 | 671 | 710 | 671 | 710 | 163,000 |
1994/03/31 | 678 | 678 | 670 | 670 | 67,000 |
1994/03/30 | 680 | 683 | 666 | 679 | 80,000 |
1994/03/29 | 700 | 714 | 683 | 693 | 135,000 |
1994/03/28 | 708 | 709 | 689 | 708 | 92,000 |
1994/03/25 | 697 | 708 | 693 | 705 | 91,000 |
1994/03/24 | 701 | 708 | 693 | 697 | 160,000 |
1994/03/23 | 702 | 720 | 701 | 710 | 109,000 |
1994/03/22 | 731 | 731 | 710 | 710 | 181,000 |
1994/03/18 | 708 | 737 | 708 | 731 | 210,000 |
1994/03/17 | 719 | 719 | 708 | 718 | 109,000 |
1994/03/16 | 725 | 725 | 712 | 712 | 144,000 |
1994/03/15 | 721 | 740 | 710 | 718 | 382,000 |
1994/03/14 | 705 | 724 | 705 | 718 | 431,000 |
1994/03/11 | 690 | 698 | 685 | 695 | 94,000 |
1994/03/10 | 685 | 686 | 680 | 680 | 51,000 |
1994/03/09 | 680 | 690 | 675 | 675 | 44,000 |
1994/03/08 | 694 | 695 | 680 | 690 | 55,000 |
1994/03/07 | 690 | 700 | 690 | 695 | 128,000 |
1994/03/04 | 686 | 695 | 680 | 690 | 77,000 |
1994/03/03 | 690 | 690 | 677 | 677 | 37,000 |
1994/03/02 | 702 | 703 | 685 | 689 | 171,000 |
1994/03/01 | 690 | 708 | 690 | 692 | 157,000 |
1994/02/28 | 682 | 690 | 677 | 680 | 80,000 |
1994/02/25 | 692 | 692 | 671 | 672 | 201,000 |
1994/02/24 | 680 | 695 | 667 | 692 | 100,000 |
1994/02/23 | 665 | 679 | 663 | 665 | 121,000 |
1994/02/22 | 699 | 699 | 678 | 679 | 125,000 |
1994/02/21 | 699 | 699 | 675 | 699 | 141,000 |
1994/02/18 | 678 | 700 | 659 | 700 | 179,000 |
1994/02/17 | 710 | 710 | 670 | 670 | 168,000 |
1994/02/16 | 715 | 720 | 705 | 706 | 315,000 |
1994/02/15 | 686 | 700 | 676 | 695 | 270,000 |
1994/02/14 | 706 | 731 | 700 | 716 | 426,000 |
1994/02/10 | 686 | 740 | 685 | 716 | 1,261,000 |
1994/02/09 | 670 | 685 | 655 | 660 | 552,000 |
1994/02/08 | 650 | 659 | 640 | 640 | 338,000 |
1994/02/07 | 600 | 661 | 600 | 640 | 475,000 |
1994/02/04 | 574 | 601 | 565 | 601 | 126,000 |
1994/02/03 | 600 | 600 | 575 | 575 | 63,000 |
1994/02/02 | 590 | 595 | 580 | 590 | 93,000 |
1994/02/01 | 600 | 600 | 590 | 596 | 106,000 |
1994/01/31 | 587 | 590 | 580 | 590 | 151,000 |
1994/01/28 | 560 | 560 | 550 | 555 | 18,000 |
1994/01/27 | 568 | 580 | 561 | 565 | 90,000 |
1994/01/26 | 560 | 560 | 539 | 560 | 46,000 |
1994/01/25 | 530 | 550 | 530 | 550 | 65,000 |
1994/01/24 | 510 | 530 | 510 | 523 | 61,000 |
1994/01/21 | 564 | 565 | 546 | 560 | 51,000 |
1994/01/20 | 587 | 587 | 555 | 565 | 42,000 |
1994/01/19 | 556 | 580 | 545 | 579 | 52,000 |
1994/01/18 | 568 | 570 | 560 | 560 | 75,000 |
1994/01/17 | 585 | 585 | 560 | 565 | 50,000 |
1994/01/14 | 555 | 575 | 540 | 575 | 93,000 |
1994/01/13 | 567 | 570 | 556 | 556 | 93,000 |
1994/01/12 | 541 | 569 | 530 | 568 | 131,000 |
1994/01/11 | 545 | 545 | 530 | 530 | 63,000 |
1994/01/10 | 517 | 540 | 517 | 525 | 92,000 |
1994/01/07 | 525 | 525 | 515 | 520 | 33,000 |
1994/01/06 | 525 | 525 | 515 | 515 | 72,000 |
1994/01/05 | 510 | 525 | 506 | 524 | 52,000 |
1994/01/04 | 499 | 510 | 494 | 510 | 17,000 |