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 |
---|---|---|---|---|---|
1997/12/30 | 165 | 182 | 165 | 182 | 36,000 |
1997/12/29 | 174 | 174 | 165 | 165 | 27,000 |
1997/12/26 | 183 | 183 | 170 | 179 | 70,000 |
1997/12/25 | 162 | 175 | 150 | 174 | 92,000 |
1997/12/24 | 151 | 159 | 147 | 159 | 148,000 |
1997/12/22 | 156 | 161 | 150 | 151 | 163,000 |
1997/12/19 | 188 | 188 | 170 | 175 | 110,000 |
1997/12/18 | 200 | 200 | 188 | 188 | 54,000 |
1997/12/17 | 207 | 215 | 207 | 210 | 45,000 |
1997/12/16 | 219 | 220 | 206 | 206 | 31,000 |
1997/12/15 | 222 | 222 | 217 | 220 | 8,000 |
1997/12/12 | 221 | 225 | 220 | 223 | 96,000 |
1997/12/11 | 213 | 217 | 212 | 217 | 29,000 |
1997/12/10 | 225 | 225 | 214 | 218 | 77,000 |
1997/12/09 | 222 | 225 | 222 | 225 | 28,000 |
1997/12/08 | 221 | 232 | 221 | 222 | 46,000 |
1997/12/05 | 235 | 235 | 220 | 220 | 98,000 |
1997/12/04 | 243 | 243 | 230 | 233 | 84,000 |
1997/12/03 | 250 | 250 | 236 | 242 | 111,000 |
1997/12/02 | 259 | 259 | 250 | 250 | 20,000 |
1997/12/01 | 239 | 255 | 239 | 250 | 53,000 |
1997/11/28 | 257 | 257 | 241 | 241 | 38,000 |
1997/11/27 | 250 | 260 | 250 | 260 | 30,000 |
1997/11/26 | 250 | 260 | 240 | 250 | 40,000 |
1997/11/25 | 260 | 260 | 250 | 250 | 71,000 |
1997/11/21 | 276 | 277 | 270 | 270 | 58,000 |
1997/11/20 | 264 | 274 | 264 | 274 | 14,000 |
1997/11/19 | 271 | 271 | 265 | 265 | 29,000 |
1997/11/18 | 270 | 275 | 260 | 271 | 47,000 |
1997/11/17 | 251 | 265 | 251 | 265 | 56,000 |
1997/11/14 | 261 | 266 | 252 | 255 | 32,000 |
1997/11/13 | 255 | 262 | 250 | 262 | 48,000 |
1997/11/12 | 265 | 267 | 256 | 260 | 60,000 |
1997/11/11 | 260 | 265 | 254 | 261 | 43,000 |
1997/11/10 | 256 | 262 | 255 | 255 | 16,000 |
1997/11/07 | 270 | 270 | 258 | 261 | 87,000 |
1997/11/06 | 281 | 281 | 266 | 278 | 67,000 |
1997/11/05 | 309 | 309 | 281 | 281 | 49,000 |
1997/11/04 | 310 | 310 | 305 | 310 | 12,000 |
1997/10/31 | 296 | 315 | 296 | 315 | 25,000 |
1997/10/30 | 314 | 314 | 291 | 306 | 26,000 |
1997/10/29 | 315 | 315 | 301 | 315 | 39,000 |
1997/10/28 | 296 | 304 | 289 | 304 | 59,000 |
1997/10/27 | 300 | 319 | 300 | 311 | 41,000 |
1997/10/24 | 290 | 310 | 290 | 310 | 48,000 |
1997/10/23 | 308 | 315 | 298 | 298 | 142,000 |
1997/10/22 | 281 | 308 | 281 | 303 | 100,000 |
1997/10/21 | 274 | 284 | 274 | 283 | 21,000 |
1997/10/20 | 269 | 274 | 265 | 274 | 20,000 |
1997/10/17 | 266 | 272 | 265 | 272 | 14,000 |
1997/10/16 | 256 | 264 | 256 | 264 | 28,000 |
1997/10/15 | 258 | 260 | 256 | 260 | 75,000 |
1997/10/14 | 263 | 263 | 250 | 258 | 32,000 |
1997/10/13 | 260 | 260 | 255 | 260 | 20,000 |
1997/10/09 | 253 | 268 | 253 | 268 | 41,000 |
1997/10/08 | 261 | 262 | 260 | 260 | 32,000 |
1997/10/07 | 263 | 268 | 255 | 261 | 73,000 |
1997/10/06 | 247 | 253 | 247 | 253 | 21,000 |
1997/10/03 | 241 | 249 | 240 | 247 | 55,000 |
1997/10/02 | 248 | 251 | 248 | 249 | 56,000 |
1997/10/01 | 238 | 250 | 231 | 250 | 83,000 |
1997/09/30 | 245 | 250 | 238 | 238 | 61,000 |
1997/09/29 | 247 | 247 | 236 | 245 | 89,000 |
1997/09/26 | 275 | 275 | 247 | 247 | 132,000 |
1997/09/25 | 279 | 282 | 275 | 275 | 48,000 |
1997/09/24 | 277 | 280 | 273 | 278 | 71,000 |
1997/09/22 | 280 | 280 | 271 | 277 | 88,000 |
1997/09/19 | 285 | 287 | 281 | 283 | 75,000 |
1997/09/18 | 290 | 290 | 280 | 288 | 67,000 |
1997/09/17 | 309 | 310 | 295 | 295 | 63,000 |
1997/09/16 | 310 | 313 | 309 | 310 | 80,000 |
1997/09/12 | 319 | 319 | 305 | 310 | 92,000 |
1997/09/11 | 323 | 325 | 318 | 319 | 71,000 |
1997/09/10 | 329 | 329 | 318 | 318 | 51,000 |
1997/09/09 | 333 | 334 | 325 | 330 | 22,000 |
1997/09/08 | 335 | 336 | 320 | 331 | 72,000 |
1997/09/05 | 315 | 333 | 315 | 333 | 304,000 |
1997/09/04 | 340 | 344 | 338 | 338 | 44,000 |
1997/09/03 | 338 | 344 | 338 | 338 | 28,000 |
1997/09/02 | 345 | 345 | 338 | 338 | 16,000 |
1997/09/01 | 348 | 348 | 340 | 340 | 9,000 |
1997/08/29 | 341 | 343 | 340 | 343 | 40,000 |
1997/08/28 | 345 | 345 | 345 | 345 | 17,000 |
1997/08/27 | 340 | 349 | 340 | 349 | 22,000 |
1997/08/26 | 345 | 345 | 336 | 341 | 12,000 |
1997/08/25 | 340 | 344 | 340 | 344 | 47,000 |
1997/08/22 | 352 | 352 | 340 | 340 | 64,000 |
1997/08/21 | 345 | 350 | 345 | 350 | 24,000 |
1997/08/20 | 345 | 345 | 340 | 345 | 60,000 |
1997/08/19 | 350 | 354 | 340 | 340 | 72,000 |
1997/08/18 | 355 | 360 | 335 | 335 | 103,000 |
1997/08/15 | 367 | 376 | 367 | 370 | 53,000 |
1997/08/14 | 362 | 365 | 361 | 365 | 35,000 |
1997/08/13 | 361 | 361 | 361 | 361 | 20,000 |
1997/08/12 | 369 | 369 | 361 | 361 | 43,000 |
1997/08/11 | 375 | 375 | 361 | 361 | 26,000 |
1997/08/08 | 376 | 376 | 372 | 376 | 19,000 |
1997/08/07 | 387 | 387 | 376 | 376 | 20,000 |
1997/08/06 | 380 | 389 | 370 | 388 | 31,000 |
1997/08/05 | 380 | 385 | 361 | 383 | 68,000 |
1997/08/04 | 380 | 385 | 380 | 380 | 23,000 |
1997/08/01 | 380 | 382 | 380 | 381 | 31,000 |
1997/07/31 | 385 | 388 | 380 | 380 | 23,000 |
1997/07/30 | 390 | 390 | 385 | 385 | 27,000 |
1997/07/29 | 386 | 400 | 385 | 385 | 60,000 |
1997/07/28 | 380 | 385 | 380 | 385 | 31,000 |
1997/07/25 | 382 | 390 | 380 | 380 | 82,000 |
1997/07/24 | 380 | 385 | 380 | 380 | 56,000 |
1997/07/23 | 381 | 390 | 380 | 380 | 22,000 |
1997/07/22 | 385 | 385 | 380 | 380 | 38,000 |
1997/07/18 | 381 | 390 | 381 | 390 | 32,000 |
1997/07/17 | 403 | 403 | 385 | 385 | 83,000 |
1997/07/16 | 400 | 406 | 400 | 405 | 26,000 |
1997/07/15 | 395 | 402 | 395 | 400 | 22,000 |
1997/07/14 | 396 | 396 | 391 | 395 | 25,000 |
1997/07/11 | 395 | 403 | 395 | 395 | 21,000 |
1997/07/10 | 400 | 400 | 395 | 395 | 23,000 |
1997/07/09 | 404 | 404 | 400 | 400 | 51,000 |
1997/07/08 | 402 | 411 | 402 | 402 | 26,000 |
1997/07/07 | 417 | 417 | 412 | 412 | 15,000 |
1997/07/04 | 420 | 420 | 419 | 419 | 18,000 |
1997/07/03 | 423 | 425 | 421 | 421 | 12,000 |
1997/07/02 | 425 | 425 | 420 | 421 | 11,000 |
1997/07/01 | 425 | 425 | 420 | 420 | 24,000 |
1997/06/30 | 430 | 430 | 425 | 425 | 14,000 |
1997/06/27 | 437 | 437 | 430 | 430 | 70,000 |
1997/06/26 | 438 | 440 | 435 | 435 | 61,000 |
1997/06/25 | 429 | 433 | 425 | 430 | 42,000 |
1997/06/24 | 432 | 432 | 427 | 430 | 20,000 |
1997/06/23 | 437 | 440 | 432 | 432 | 23,000 |
1997/06/20 | 445 | 446 | 440 | 440 | 51,000 |
1997/06/19 | 449 | 450 | 445 | 445 | 26,000 |
1997/06/18 | 456 | 456 | 450 | 450 | 49,000 |
1997/06/17 | 456 | 456 | 451 | 452 | 19,000 |
1997/06/16 | 452 | 457 | 451 | 457 | 44,000 |
1997/06/13 | 458 | 458 | 451 | 452 | 70,000 |
1997/06/12 | 459 | 459 | 455 | 458 | 47,000 |
1997/06/11 | 455 | 455 | 451 | 453 | 38,000 |
1997/06/10 | 448 | 451 | 445 | 450 | 15,000 |
1997/06/09 | 446 | 450 | 446 | 450 | 20,000 |
1997/06/06 | 455 | 455 | 450 | 450 | 40,000 |
1997/06/05 | 460 | 460 | 455 | 455 | 30,000 |
1997/06/04 | 456 | 460 | 456 | 460 | 43,000 |
1997/06/03 | 459 | 459 | 451 | 454 | 46,000 |
1997/06/02 | 455 | 459 | 455 | 459 | 7,000 |
1997/05/30 | 452 | 465 | 450 | 450 | 40,000 |
1997/05/29 | 453 | 455 | 446 | 449 | 70,000 |
1997/05/28 | 443 | 450 | 443 | 449 | 34,000 |
1997/05/27 | 455 | 455 | 445 | 445 | 29,000 |
1997/05/26 | 443 | 450 | 443 | 444 | 31,000 |
1997/05/23 | 441 | 448 | 441 | 448 | 23,000 |
1997/05/22 | 445 | 450 | 442 | 445 | 55,000 |
1997/05/21 | 460 | 465 | 450 | 450 | 39,000 |
1997/05/20 | 467 | 467 | 451 | 461 | 60,000 |
1997/05/19 | 453 | 470 | 453 | 470 | 52,000 |
1997/05/16 | 451 | 453 | 446 | 453 | 46,000 |
1997/05/15 | 445 | 451 | 441 | 451 | 39,000 |
1997/05/14 | 453 | 453 | 440 | 440 | 42,000 |
1997/05/13 | 444 | 454 | 443 | 450 | 117,000 |
1997/05/12 | 436 | 439 | 435 | 436 | 66,000 |
1997/05/09 | 435 | 440 | 431 | 431 | 80,000 |
1997/05/08 | 435 | 436 | 430 | 430 | 74,000 |
1997/05/07 | 445 | 445 | 439 | 439 | 77,000 |
1997/05/06 | 434 | 443 | 434 | 443 | 91,000 |
1997/05/02 | 426 | 434 | 426 | 434 | 41,000 |
1997/05/01 | 429 | 430 | 420 | 424 | 78,000 |
1997/04/30 | 414 | 430 | 414 | 430 | 15,000 |
1997/04/28 | 435 | 435 | 410 | 412 | 48,000 |
1997/04/25 | 413 | 430 | 411 | 430 | 61,000 |
1997/04/24 | 430 | 430 | 425 | 426 | 48,000 |
1997/04/23 | 430 | 434 | 430 | 431 | 53,000 |
1997/04/22 | 430 | 433 | 421 | 428 | 32,000 |
1997/04/21 | 420 | 430 | 420 | 425 | 36,000 |
1997/04/18 | 405 | 418 | 405 | 418 | 47,000 |
1997/04/17 | 395 | 400 | 395 | 400 | 36,000 |
1997/04/16 | 380 | 380 | 375 | 380 | 34,000 |
1997/04/15 | 365 | 380 | 365 | 380 | 23,000 |
1997/04/14 | 375 | 375 | 370 | 370 | 30,000 |
1997/04/11 | 375 | 375 | 368 | 375 | 49,000 |
1997/04/10 | 381 | 386 | 375 | 375 | 24,000 |
1997/04/09 | 385 | 386 | 380 | 380 | 80,000 |
1997/04/08 | 400 | 400 | 380 | 380 | 52,000 |
1997/04/07 | 401 | 402 | 400 | 400 | 91,000 |
1997/04/04 | 403 | 403 | 401 | 401 | 35,000 |
1997/04/03 | 401 | 406 | 401 | 403 | 52,000 |
1997/04/02 | 402 | 402 | 400 | 401 | 59,000 |
1997/04/01 | 403 | 406 | 401 | 402 | 77,000 |
1997/03/31 | 406 | 420 | 405 | 413 | 34,000 |
1997/03/28 | 415 | 415 | 402 | 403 | 68,000 |
1997/03/27 | 415 | 420 | 410 | 410 | 182,000 |
1997/03/26 | 429 | 429 | 415 | 415 | 131,000 |
1997/03/25 | 430 | 430 | 425 | 427 | 102,000 |
1997/03/24 | 424 | 425 | 424 | 424 | 63,000 |
1997/03/21 | 426 | 430 | 422 | 430 | 28,000 |
1997/03/19 | 428 | 430 | 426 | 428 | 43,000 |
1997/03/18 | 424 | 428 | 421 | 424 | 71,000 |
1997/03/17 | 435 | 435 | 420 | 420 | 219,000 |
1997/03/14 | 432 | 438 | 428 | 428 | 50,000 |
1997/03/13 | 436 | 438 | 436 | 436 | 11,000 |
1997/03/12 | 442 | 449 | 436 | 445 | 44,000 |
1997/03/11 | 437 | 448 | 437 | 440 | 16,000 |
1997/03/10 | 440 | 450 | 440 | 450 | 13,000 |
1997/03/07 | 436 | 450 | 436 | 450 | 21,000 |
1997/03/06 | 435 | 440 | 435 | 436 | 26,000 |
1997/03/05 | 443 | 443 | 436 | 436 | 61,000 |
1997/03/04 | 455 | 455 | 438 | 438 | 40,000 |
1997/03/03 | 451 | 452 | 450 | 452 | 13,000 |
1997/02/28 | 466 | 466 | 455 | 455 | 41,000 |
1997/02/27 | 465 | 465 | 460 | 465 | 37,000 |
1997/02/26 | 464 | 478 | 464 | 470 | 53,000 |
1997/02/25 | 465 | 480 | 461 | 465 | 37,000 |
1997/02/24 | 478 | 479 | 465 | 465 | 33,000 |
1997/02/21 | 473 | 478 | 463 | 463 | 52,000 |
1997/02/20 | 465 | 465 | 460 | 463 | 84,000 |
1997/02/19 | 468 | 472 | 465 | 466 | 33,000 |
1997/02/18 | 473 | 480 | 472 | 473 | 49,000 |
1997/02/17 | 465 | 472 | 465 | 468 | 25,000 |
1997/02/14 | 455 | 470 | 450 | 465 | 37,000 |
1997/02/13 | 443 | 455 | 443 | 455 | 20,000 |
1997/02/12 | 450 | 450 | 441 | 441 | 112,000 |
1997/02/10 | 449 | 452 | 446 | 450 | 30,000 |
1997/02/07 | 455 | 455 | 447 | 454 | 36,000 |
1997/02/06 | 457 | 465 | 451 | 455 | 40,000 |
1997/02/05 | 466 | 466 | 456 | 456 | 48,000 |
1997/02/04 | 467 | 467 | 462 | 462 | 110,000 |
1997/02/03 | 461 | 462 | 450 | 450 | 42,000 |
1997/01/31 | 447 | 460 | 447 | 460 | 69,000 |
1997/01/30 | 452 | 461 | 447 | 447 | 115,000 |
1997/01/29 | 452 | 454 | 442 | 447 | 43,000 |
1997/01/28 | 445 | 453 | 440 | 452 | 24,000 |
1997/01/27 | 430 | 435 | 427 | 435 | 132,000 |
1997/01/24 | 450 | 450 | 428 | 428 | 216,000 |
1997/01/23 | 460 | 460 | 450 | 451 | 118,000 |
1997/01/22 | 450 | 462 | 450 | 456 | 142,000 |
1997/01/21 | 455 | 455 | 448 | 450 | 214,000 |
1997/01/20 | 466 | 468 | 441 | 458 | 186,000 |
1997/01/17 | 479 | 479 | 465 | 469 | 313,000 |
1997/01/16 | 474 | 489 | 474 | 481 | 48,000 |
1997/01/14 | 473 | 476 | 460 | 471 | 89,000 |
1997/01/13 | 459 | 470 | 450 | 470 | 149,000 |
1997/01/10 | 480 | 480 | 450 | 458 | 89,000 |
1997/01/09 | 490 | 491 | 475 | 490 | 102,000 |
1997/01/08 | 490 | 495 | 490 | 491 | 41,000 |
1997/01/07 | 505 | 515 | 500 | 515 | 29,000 |
1997/01/06 | 492 | 495 | 490 | 495 | 20,000 |