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 |
---|---|---|---|---|---|
1995/12/29 | 602 | 603 | 592 | 592 | 51,000 |
1995/12/28 | 587 | 609 | 586 | 602 | 173,000 |
1995/12/27 | 579 | 589 | 576 | 585 | 78,000 |
1995/12/26 | 578 | 584 | 573 | 579 | 24,000 |
1995/12/25 | 570 | 575 | 570 | 572 | 88,000 |
1995/12/22 | 585 | 585 | 571 | 571 | 64,000 |
1995/12/21 | 576 | 576 | 561 | 565 | 42,000 |
1995/12/20 | 578 | 580 | 572 | 575 | 42,000 |
1995/12/19 | 572 | 585 | 572 | 572 | 59,000 |
1995/12/18 | 578 | 590 | 570 | 572 | 23,000 |
1995/12/15 | 585 | 585 | 577 | 578 | 37,000 |
1995/12/14 | 584 | 585 | 576 | 585 | 76,000 |
1995/12/13 | 571 | 590 | 571 | 590 | 177,000 |
1995/12/12 | 575 | 575 | 571 | 575 | 25,000 |
1995/12/11 | 580 | 580 | 570 | 575 | 71,000 |
1995/12/08 | 560 | 570 | 560 | 570 | 95,000 |
1995/12/07 | 575 | 580 | 565 | 566 | 46,000 |
1995/12/06 | 581 | 585 | 570 | 575 | 49,000 |
1995/12/05 | 573 | 580 | 570 | 571 | 81,000 |
1995/12/04 | 588 | 588 | 575 | 580 | 27,000 |
1995/12/01 | 595 | 595 | 583 | 583 | 50,000 |
1995/11/30 | 580 | 595 | 580 | 586 | 50,000 |
1995/11/29 | 597 | 597 | 586 | 586 | 51,000 |
1995/11/28 | 584 | 596 | 580 | 595 | 111,000 |
1995/11/27 | 580 | 588 | 580 | 582 | 39,000 |
1995/11/24 | 583 | 585 | 583 | 584 | 27,000 |
1995/11/22 | 598 | 598 | 570 | 580 | 62,000 |
1995/11/21 | 609 | 614 | 591 | 591 | 378,000 |
1995/11/20 | 592 | 615 | 586 | 590 | 541,000 |
1995/11/17 | 540 | 580 | 540 | 580 | 123,000 |
1995/11/16 | 567 | 567 | 539 | 550 | 34,000 |
1995/11/15 | 567 | 570 | 565 | 567 | 73,000 |
1995/11/14 | 580 | 584 | 565 | 565 | 256,000 |
1995/11/13 | 535 | 560 | 535 | 560 | 170,000 |
1995/11/10 | 539 | 539 | 530 | 535 | 18,000 |
1995/11/09 | 544 | 544 | 525 | 540 | 22,000 |
1995/11/08 | 527 | 540 | 525 | 540 | 29,000 |
1995/11/07 | 545 | 545 | 526 | 526 | 8,000 |
1995/11/06 | 525 | 545 | 525 | 545 | 73,000 |
1995/11/02 | 525 | 528 | 525 | 526 | 45,000 |
1995/11/01 | 517 | 525 | 516 | 520 | 28,000 |
1995/10/31 | 525 | 525 | 515 | 515 | 20,000 |
1995/10/30 | 514 | 515 | 511 | 515 | 13,000 |
1995/10/27 | 521 | 530 | 515 | 515 | 39,000 |
1995/10/26 | 546 | 546 | 530 | 530 | 16,000 |
1995/10/25 | 541 | 549 | 538 | 549 | 36,000 |
1995/10/24 | 545 | 545 | 540 | 540 | 70,000 |
1995/10/23 | 537 | 549 | 537 | 549 | 55,000 |
1995/10/20 | 545 | 550 | 535 | 535 | 47,000 |
1995/10/19 | 532 | 540 | 532 | 535 | 18,000 |
1995/10/18 | 535 | 542 | 530 | 542 | 22,000 |
1995/10/17 | 549 | 549 | 540 | 545 | 32,000 |
1995/10/16 | 538 | 539 | 535 | 536 | 12,000 |
1995/10/13 | 540 | 540 | 537 | 538 | 10,000 |
1995/10/12 | 535 | 536 | 535 | 535 | 27,000 |
1995/10/11 | 549 | 549 | 535 | 535 | 22,000 |
1995/10/09 | 550 | 550 | 523 | 530 | 34,000 |
1995/10/06 | 540 | 550 | 538 | 550 | 28,000 |
1995/10/05 | 540 | 549 | 540 | 542 | 11,000 |
1995/10/04 | 545 | 550 | 540 | 550 | 43,000 |
1995/10/03 | 550 | 550 | 540 | 545 | 9,000 |
1995/10/02 | 545 | 545 | 535 | 535 | 19,000 |
1995/09/29 | 540 | 549 | 536 | 536 | 30,000 |
1995/09/28 | 535 | 550 | 535 | 550 | 23,000 |
1995/09/27 | 535 | 535 | 521 | 521 | 31,000 |
1995/09/26 | 530 | 535 | 522 | 535 | 70,000 |
1995/09/25 | 546 | 546 | 535 | 535 | 20,000 |
1995/09/22 | 544 | 548 | 535 | 545 | 21,000 |
1995/09/21 | 555 | 555 | 540 | 545 | 51,000 |
1995/09/20 | 564 | 564 | 557 | 557 | 51,000 |
1995/09/19 | 570 | 580 | 560 | 562 | 38,000 |
1995/09/18 | 580 | 580 | 572 | 572 | 48,000 |
1995/09/14 | 582 | 582 | 570 | 574 | 64,000 |
1995/09/13 | 581 | 582 | 574 | 579 | 37,000 |
1995/09/12 | 575 | 582 | 571 | 582 | 22,000 |
1995/09/11 | 580 | 580 | 570 | 570 | 12,000 |
1995/09/08 | 557 | 595 | 555 | 560 | 79,000 |
1995/09/07 | 561 | 561 | 555 | 556 | 29,000 |
1995/09/06 | 557 | 565 | 555 | 565 | 57,000 |
1995/09/05 | 575 | 575 | 565 | 565 | 45,000 |
1995/09/04 | 589 | 589 | 570 | 575 | 25,000 |
1995/09/01 | 599 | 599 | 579 | 579 | 57,000 |
1995/08/31 | 590 | 600 | 583 | 600 | 43,000 |
1995/08/30 | 599 | 605 | 595 | 605 | 21,000 |
1995/08/29 | 581 | 600 | 581 | 600 | 67,000 |
1995/08/28 | 609 | 609 | 590 | 591 | 48,000 |
1995/08/25 | 590 | 614 | 590 | 610 | 82,000 |
1995/08/24 | 586 | 605 | 586 | 600 | 62,000 |
1995/08/23 | 611 | 625 | 585 | 590 | 125,000 |
1995/08/22 | 630 | 639 | 610 | 615 | 441,000 |
1995/08/21 | 630 | 640 | 605 | 631 | 484,000 |
1995/08/18 | 586 | 628 | 576 | 620 | 804,000 |
1995/08/17 | 550 | 595 | 550 | 595 | 395,000 |
1995/08/16 | 564 | 564 | 545 | 546 | 155,000 |
1995/08/15 | 516 | 544 | 516 | 544 | 46,000 |
1995/08/14 | 510 | 515 | 508 | 515 | 26,000 |
1995/08/11 | 508 | 510 | 507 | 508 | 36,000 |
1995/08/10 | 517 | 517 | 500 | 506 | 46,000 |
1995/08/09 | 520 | 520 | 517 | 517 | 45,000 |
1995/08/08 | 520 | 520 | 518 | 520 | 18,000 |
1995/08/07 | 520 | 526 | 520 | 520 | 37,000 |
1995/08/04 | 520 | 520 | 520 | 520 | 16,000 |
1995/08/03 | 531 | 540 | 525 | 525 | 117,000 |
1995/08/02 | 517 | 522 | 517 | 520 | 39,000 |
1995/08/01 | 519 | 524 | 518 | 520 | 22,000 |
1995/07/31 | 522 | 530 | 518 | 518 | 46,000 |
1995/07/28 | 535 | 535 | 525 | 532 | 43,000 |
1995/07/27 | 516 | 565 | 516 | 545 | 42,000 |
1995/07/26 | 521 | 529 | 515 | 529 | 46,000 |
1995/07/25 | 542 | 549 | 525 | 525 | 114,000 |
1995/07/24 | 567 | 567 | 542 | 542 | 28,000 |
1995/07/21 | 578 | 578 | 560 | 565 | 131,000 |
1995/07/20 | 551 | 581 | 545 | 565 | 285,000 |
1995/07/19 | 536 | 561 | 536 | 561 | 151,000 |
1995/07/18 | 540 | 540 | 536 | 536 | 56,000 |
1995/07/17 | 536 | 540 | 535 | 536 | 34,000 |
1995/07/14 | 545 | 555 | 535 | 535 | 72,000 |
1995/07/13 | 535 | 564 | 534 | 545 | 187,000 |
1995/07/12 | 516 | 530 | 516 | 527 | 132,000 |
1995/07/11 | 520 | 520 | 505 | 512 | 44,000 |
1995/07/10 | 521 | 535 | 515 | 520 | 88,000 |
1995/07/07 | 520 | 525 | 501 | 511 | 172,000 |
1995/07/06 | 515 | 515 | 500 | 510 | 78,000 |
1995/07/05 | 524 | 525 | 507 | 514 | 220,000 |
1995/07/04 | 494 | 519 | 492 | 519 | 372,000 |
1995/07/03 | 500 | 501 | 480 | 482 | 148,000 |
1995/06/30 | 465 | 495 | 460 | 495 | 309,000 |
1995/06/29 | 455 | 465 | 455 | 465 | 108,000 |
1995/06/28 | 441 | 450 | 440 | 450 | 48,000 |
1995/06/27 | 460 | 464 | 450 | 450 | 43,000 |
1995/06/26 | 466 | 470 | 450 | 450 | 89,000 |
1995/06/23 | 452 | 465 | 450 | 465 | 31,000 |
1995/06/22 | 450 | 450 | 441 | 442 | 34,000 |
1995/06/21 | 450 | 465 | 450 | 465 | 41,000 |
1995/06/20 | 465 | 465 | 458 | 458 | 38,000 |
1995/06/19 | 442 | 465 | 438 | 465 | 81,000 |
1995/06/16 | 448 | 448 | 433 | 437 | 72,000 |
1995/06/15 | 450 | 450 | 415 | 428 | 103,000 |
1995/06/14 | 460 | 460 | 451 | 451 | 53,000 |
1995/06/13 | 485 | 485 | 470 | 470 | 53,000 |
1995/06/12 | 488 | 488 | 464 | 480 | 78,000 |
1995/06/09 | 492 | 498 | 488 | 488 | 63,000 |
1995/06/08 | 495 | 500 | 492 | 500 | 25,000 |
1995/06/07 | 503 | 503 | 493 | 493 | 12,000 |
1995/06/06 | 490 | 510 | 490 | 493 | 31,000 |
1995/06/05 | 499 | 500 | 494 | 500 | 11,000 |
1995/06/02 | 485 | 501 | 485 | 500 | 33,000 |
1995/06/01 | 478 | 484 | 478 | 484 | 34,000 |
1995/05/31 | 488 | 489 | 478 | 478 | 44,000 |
1995/05/30 | 478 | 490 | 478 | 485 | 44,000 |
1995/05/29 | 497 | 497 | 478 | 478 | 33,000 |
1995/05/26 | 492 | 500 | 492 | 499 | 79,000 |
1995/05/25 | 540 | 540 | 500 | 502 | 42,000 |
1995/05/24 | 544 | 544 | 540 | 540 | 21,000 |
1995/05/23 | 541 | 550 | 541 | 542 | 21,000 |
1995/05/22 | 563 | 563 | 540 | 540 | 45,000 |
1995/05/19 | 563 | 565 | 563 | 563 | 28,000 |
1995/05/18 | 579 | 579 | 561 | 569 | 26,000 |
1995/05/17 | 569 | 569 | 569 | 569 | 14,000 |
1995/05/16 | 580 | 580 | 561 | 570 | 12,000 |
1995/05/15 | 575 | 578 | 560 | 560 | 71,000 |
1995/05/12 | 575 | 584 | 575 | 580 | 80,000 |
1995/05/11 | 570 | 580 | 570 | 575 | 39,000 |
1995/05/10 | 569 | 570 | 560 | 560 | 129,000 |
1995/05/09 | 573 | 575 | 570 | 570 | 15,000 |
1995/05/08 | 580 | 580 | 571 | 575 | 40,000 |
1995/05/02 | 562 | 570 | 561 | 570 | 37,000 |
1995/05/01 | 558 | 558 | 550 | 552 | 7,000 |
1995/04/28 | 565 | 565 | 557 | 557 | 40,000 |
1995/04/27 | 570 | 570 | 565 | 565 | 13,000 |
1995/04/26 | 565 | 570 | 565 | 570 | 4,000 |
1995/04/25 | 561 | 575 | 560 | 574 | 34,000 |
1995/04/24 | 567 | 570 | 560 | 561 | 11,000 |
1995/04/21 | 545 | 560 | 540 | 557 | 97,000 |
1995/04/20 | 548 | 550 | 543 | 550 | 11,000 |
1995/04/19 | 540 | 548 | 538 | 540 | 18,000 |
1995/04/18 | 542 | 548 | 540 | 548 | 33,000 |
1995/04/17 | 550 | 550 | 540 | 548 | 18,000 |
1995/04/14 | 555 | 555 | 550 | 553 | 11,000 |
1995/04/13 | 560 | 560 | 555 | 555 | 13,000 |
1995/04/12 | 557 | 557 | 550 | 550 | 19,000 |
1995/04/11 | 560 | 565 | 559 | 559 | 17,000 |
1995/04/10 | 554 | 559 | 554 | 559 | 13,000 |
1995/04/07 | 554 | 554 | 554 | 554 | 91,000 |
1995/04/06 | 558 | 558 | 554 | 555 | 32,000 |
1995/04/05 | 556 | 565 | 556 | 558 | 14,000 |
1995/04/04 | 564 | 564 | 554 | 555 | 23,000 |
1995/04/03 | 536 | 560 | 536 | 554 | 103,000 |
1995/03/31 | 576 | 576 | 565 | 566 | 52,000 |
1995/03/30 | 566 | 567 | 566 | 566 | 26,000 |
1995/03/29 | 563 | 565 | 554 | 565 | 68,000 |
1995/03/28 | 560 | 565 | 550 | 553 | 244,000 |
1995/03/27 | 550 | 555 | 550 | 550 | 117,000 |
1995/03/24 | 537 | 547 | 537 | 545 | 660,000 |
1995/03/23 | 542 | 542 | 536 | 537 | 583,000 |
1995/03/22 | 543 | 545 | 543 | 543 | 84,000 |
1995/03/20 | 543 | 550 | 543 | 543 | 40,000 |
1995/03/17 | 560 | 560 | 543 | 560 | 86,000 |
1995/03/16 | 576 | 577 | 540 | 540 | 81,000 |
1995/03/15 | 576 | 583 | 576 | 576 | 90,000 |
1995/03/14 | 584 | 584 | 577 | 577 | 54,000 |
1995/03/13 | 576 | 580 | 576 | 576 | 54,000 |
1995/03/10 | 575 | 584 | 574 | 579 | 53,000 |
1995/03/09 | 576 | 576 | 567 | 574 | 56,000 |
1995/03/08 | 565 | 566 | 558 | 566 | 83,000 |
1995/03/07 | 566 | 566 | 565 | 566 | 71,000 |
1995/03/06 | 556 | 566 | 556 | 566 | 115,000 |
1995/03/03 | 560 | 564 | 558 | 564 | 52,000 |
1995/03/02 | 567 | 572 | 560 | 564 | 58,000 |
1995/03/01 | 565 | 565 | 550 | 564 | 148,000 |
1995/02/28 | 541 | 575 | 541 | 575 | 238,000 |
1995/02/27 | 541 | 541 | 535 | 540 | 67,000 |
1995/02/24 | 571 | 572 | 571 | 571 | 22,000 |
1995/02/23 | 571 | 575 | 567 | 567 | 20,000 |
1995/02/22 | 579 | 580 | 571 | 571 | 26,000 |
1995/02/21 | 579 | 588 | 579 | 585 | 14,000 |
1995/02/20 | 577 | 590 | 576 | 579 | 22,000 |
1995/02/17 | 576 | 578 | 570 | 576 | 214,000 |
1995/02/16 | 576 | 580 | 576 | 576 | 44,000 |
1995/02/15 | 585 | 585 | 575 | 580 | 95,000 |
1995/02/14 | 587 | 587 | 585 | 585 | 48,000 |
1995/02/13 | 590 | 590 | 588 | 590 | 38,000 |
1995/02/10 | 590 | 593 | 586 | 590 | 82,000 |
1995/02/09 | 585 | 600 | 584 | 596 | 218,000 |
1995/02/08 | 597 | 597 | 585 | 586 | 27,000 |
1995/02/07 | 595 | 598 | 594 | 594 | 20,000 |
1995/02/06 | 591 | 593 | 584 | 591 | 19,000 |
1995/02/03 | 600 | 603 | 600 | 600 | 53,000 |
1995/02/02 | 610 | 610 | 600 | 600 | 32,000 |
1995/02/01 | 600 | 610 | 591 | 600 | 90,000 |
1995/01/31 | 609 | 610 | 589 | 600 | 70,000 |
1995/01/30 | 603 | 609 | 584 | 609 | 113,000 |
1995/01/27 | 581 | 617 | 581 | 614 | 162,000 |
1995/01/26 | 581 | 595 | 581 | 581 | 34,000 |
1995/01/25 | 572 | 590 | 572 | 582 | 53,000 |
1995/01/24 | 552 | 585 | 550 | 580 | 56,000 |
1995/01/23 | 580 | 580 | 551 | 551 | 78,000 |
1995/01/20 | 600 | 600 | 580 | 580 | 127,000 |
1995/01/19 | 616 | 618 | 595 | 595 | 145,000 |
1995/01/18 | 619 | 619 | 615 | 616 | 48,000 |
1995/01/17 | 616 | 620 | 616 | 620 | 96,000 |
1995/01/13 | 617 | 621 | 616 | 618 | 215,000 |
1995/01/12 | 616 | 616 | 615 | 616 | 134,000 |
1995/01/11 | 610 | 619 | 605 | 615 | 102,000 |
1995/01/10 | 605 | 615 | 603 | 615 | 56,000 |
1995/01/09 | 604 | 608 | 600 | 605 | 32,000 |
1995/01/06 | 611 | 611 | 598 | 600 | 71,000 |
1995/01/05 | 625 | 625 | 610 | 615 | 76,000 |
1995/01/04 | 636 | 636 | 626 | 635 | 44,000 |