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 |
---|---|---|---|---|---|
1998/12/30 | 205 | 205 | 200 | 200 | 12,000 |
1998/12/29 | 210 | 210 | 201 | 205 | 25,000 |
1998/12/28 | 216 | 216 | 205 | 205 | 30,000 |
1998/12/25 | 201 | 202 | 196 | 196 | 50,000 |
1998/12/24 | 203 | 203 | 201 | 201 | 21,000 |
1998/12/22 | 208 | 209 | 201 | 201 | 43,000 |
1998/12/21 | 212 | 212 | 205 | 205 | 16,000 |
1998/12/18 | 218 | 218 | 205 | 207 | 18,000 |
1998/12/17 | 212 | 221 | 205 | 208 | 45,000 |
1998/12/16 | 221 | 221 | 210 | 216 | 18,000 |
1998/12/15 | 212 | 216 | 210 | 210 | 65,000 |
1998/12/14 | 230 | 230 | 217 | 220 | 50,000 |
1998/12/11 | 225 | 230 | 225 | 230 | 38,000 |
1998/12/10 | 240 | 240 | 237 | 237 | 12,000 |
1998/12/09 | 233 | 240 | 232 | 240 | 42,000 |
1998/12/08 | 235 | 240 | 233 | 234 | 35,000 |
1998/12/07 | 229 | 240 | 229 | 240 | 35,000 |
1998/12/04 | 239 | 239 | 226 | 229 | 43,000 |
1998/12/03 | 240 | 248 | 240 | 241 | 28,000 |
1998/12/02 | 245 | 251 | 245 | 250 | 62,000 |
1998/12/01 | 245 | 250 | 240 | 246 | 61,000 |
1998/11/30 | 252 | 257 | 252 | 253 | 55,000 |
1998/11/27 | 275 | 278 | 260 | 272 | 331,000 |
1998/11/26 | 250 | 268 | 250 | 265 | 378,000 |
1998/11/25 | 245 | 250 | 244 | 247 | 145,000 |
1998/11/24 | 247 | 250 | 241 | 246 | 140,000 |
1998/11/20 | 222 | 249 | 220 | 249 | 307,000 |
1998/11/19 | 210 | 237 | 210 | 227 | 306,000 |
1998/11/18 | 188 | 220 | 184 | 210 | 73,000 |
1998/11/17 | 183 | 184 | 183 | 184 | 8,000 |
1998/11/16 | 185 | 190 | 183 | 183 | 11,000 |
1998/11/13 | 189 | 189 | 182 | 185 | 22,000 |
1998/11/12 | 187 | 190 | 187 | 190 | 15,000 |
1998/11/11 | 185 | 190 | 185 | 190 | 8,000 |
1998/11/10 | 185 | 190 | 185 | 185 | 6,000 |
1998/11/09 | 189 | 190 | 182 | 184 | 12,000 |
1998/11/06 | 187 | 187 | 187 | 187 | 6,000 |
1998/11/05 | 186 | 190 | 186 | 187 | 20,000 |
1998/11/04 | 195 | 200 | 181 | 186 | 44,000 |
1998/11/02 | 190 | 193 | 190 | 190 | 8,000 |
1998/10/30 | 186 | 190 | 186 | 190 | 7,000 |
1998/10/29 | 179 | 186 | 179 | 186 | 4,000 |
1998/10/28 | 175 | 176 | 175 | 176 | 7,000 |
1998/10/27 | 186 | 186 | 175 | 175 | 20,000 |
1998/10/26 | 200 | 200 | 185 | 186 | 29,000 |
1998/10/23 | 192 | 192 | 184 | 185 | 13,000 |
1998/10/22 | 185 | 195 | 179 | 184 | 30,000 |
1998/10/21 | 200 | 200 | 194 | 194 | 31,000 |
1998/10/20 | 189 | 189 | 187 | 188 | 11,000 |
1998/10/19 | 188 | 188 | 181 | 181 | 6,000 |
1998/10/16 | 170 | 190 | 170 | 173 | 20,000 |
1998/10/15 | 176 | 179 | 170 | 170 | 17,000 |
1998/10/14 | 174 | 183 | 171 | 175 | 17,000 |
1998/10/13 | 183 | 188 | 178 | 178 | 13,000 |
1998/10/12 | 180 | 185 | 180 | 183 | 20,000 |
1998/10/09 | 169 | 180 | 169 | 171 | 15,000 |
1998/10/08 | 174 | 174 | 164 | 165 | 6,000 |
1998/10/07 | 168 | 179 | 168 | 179 | 19,000 |
1998/10/06 | 155 | 175 | 155 | 168 | 29,000 |
1998/10/05 | 160 | 161 | 156 | 156 | 10,000 |
1998/10/02 | 151 | 161 | 151 | 161 | 28,000 |
1998/10/01 | 165 | 166 | 161 | 161 | 26,000 |
1998/09/30 | 185 | 185 | 166 | 167 | 60,000 |
1998/09/29 | 175 | 175 | 170 | 170 | 17,000 |
1998/09/28 | 175 | 180 | 170 | 170 | 25,000 |
1998/09/25 | 170 | 171 | 170 | 171 | 35,000 |
1998/09/24 | 170 | 170 | 168 | 170 | 68,000 |
1998/09/22 | 170 | 180 | 170 | 171 | 29,000 |
1998/09/21 | 182 | 182 | 180 | 180 | 5,000 |
1998/09/18 | 179 | 179 | 171 | 172 | 37,000 |
1998/09/17 | 172 | 172 | 170 | 170 | 60,000 |
1998/09/16 | 180 | 180 | 172 | 172 | 41,000 |
1998/09/14 | 173 | 178 | 172 | 175 | 66,000 |
1998/09/11 | 180 | 180 | 172 | 173 | 47,000 |
1998/09/10 | 186 | 186 | 181 | 181 | 27,000 |
1998/09/09 | 189 | 189 | 182 | 186 | 24,000 |
1998/09/08 | 196 | 197 | 187 | 190 | 25,000 |
1998/09/07 | 182 | 197 | 182 | 197 | 32,000 |
1998/09/04 | 181 | 189 | 181 | 183 | 35,000 |
1998/09/03 | 190 | 190 | 190 | 190 | 15,000 |
1998/09/02 | 210 | 210 | 195 | 200 | 14,000 |
1998/09/01 | 181 | 210 | 181 | 210 | 33,000 |
1998/08/31 | 190 | 205 | 190 | 205 | 15,000 |
1998/08/28 | 191 | 200 | 190 | 200 | 38,000 |
1998/08/27 | 191 | 192 | 190 | 192 | 20,000 |
1998/08/26 | 193 | 198 | 191 | 191 | 34,000 |
1998/08/25 | 200 | 200 | 193 | 193 | 36,000 |
1998/08/24 | 205 | 208 | 200 | 200 | 15,000 |
1998/08/21 | 205 | 210 | 203 | 210 | 21,000 |
1998/08/20 | 210 | 210 | 207 | 210 | 16,000 |
1998/08/19 | 215 | 215 | 214 | 215 | 16,000 |
1998/08/18 | 207 | 209 | 207 | 209 | 15,000 |
1998/08/17 | 207 | 209 | 206 | 206 | 8,000 |
1998/08/14 | 210 | 210 | 206 | 206 | 10,000 |
1998/08/13 | 202 | 212 | 202 | 211 | 16,000 |
1998/08/12 | 210 | 210 | 200 | 205 | 37,000 |
1998/08/11 | 220 | 220 | 210 | 211 | 15,000 |
1998/08/10 | 224 | 224 | 220 | 220 | 33,000 |
1998/08/07 | 225 | 225 | 225 | 225 | 15,000 |
1998/08/06 | 227 | 227 | 225 | 225 | 11,000 |
1998/08/05 | 229 | 229 | 225 | 225 | 27,000 |
1998/08/04 | 230 | 230 | 228 | 229 | 27,000 |
1998/08/03 | 230 | 230 | 230 | 230 | 5,000 |
1998/07/31 | 229 | 229 | 229 | 229 | 5,000 |
1998/07/30 | 229 | 229 | 224 | 224 | 31,000 |
1998/07/29 | 227 | 230 | 227 | 229 | 4,000 |
1998/07/28 | 236 | 236 | 221 | 226 | 31,000 |
1998/07/27 | 227 | 228 | 226 | 226 | 27,000 |
1998/07/24 | 227 | 239 | 226 | 238 | 10,000 |
1998/07/23 | 236 | 236 | 225 | 227 | 22,000 |
1998/07/22 | 242 | 242 | 240 | 240 | 4,000 |
1998/07/21 | 250 | 250 | 247 | 247 | 17,000 |
1998/07/17 | 249 | 249 | 249 | 249 | 5,000 |
1998/07/16 | 245 | 260 | 240 | 259 | 75,000 |
1998/07/15 | 248 | 254 | 248 | 254 | 100,000 |
1998/07/14 | 240 | 247 | 236 | 247 | 29,000 |
1998/07/13 | 236 | 240 | 235 | 240 | 32,000 |
1998/07/10 | 238 | 238 | 237 | 238 | 20,000 |
1998/07/09 | 242 | 250 | 235 | 235 | 87,000 |
1998/07/08 | 250 | 250 | 240 | 240 | 20,000 |
1998/07/07 | 245 | 250 | 245 | 250 | 55,000 |
1998/07/06 | 237 | 240 | 237 | 240 | 22,000 |
1998/07/03 | 230 | 235 | 230 | 235 | 16,000 |
1998/07/02 | 245 | 245 | 235 | 237 | 51,000 |
1998/07/01 | 220 | 235 | 220 | 229 | 33,000 |
1998/06/30 | 220 | 230 | 220 | 228 | 18,000 |
1998/06/29 | 212 | 216 | 212 | 216 | 4,000 |
1998/06/26 | 220 | 220 | 210 | 215 | 27,000 |
1998/06/25 | 211 | 211 | 211 | 211 | 5,000 |
1998/06/24 | 211 | 211 | 211 | 211 | 6,000 |
1998/06/23 | 215 | 215 | 211 | 215 | 9,000 |
1998/06/22 | 216 | 220 | 216 | 220 | 3,000 |
1998/06/19 | 210 | 215 | 210 | 215 | 10,000 |
1998/06/18 | 213 | 220 | 213 | 215 | 31,000 |
1998/06/17 | 207 | 207 | 202 | 202 | 40,000 |
1998/06/16 | 211 | 211 | 202 | 202 | 22,000 |
1998/06/15 | 211 | 212 | 210 | 211 | 18,000 |
1998/06/12 | 215 | 215 | 211 | 211 | 63,000 |
1998/06/11 | 220 | 224 | 220 | 224 | 6,000 |
1998/06/10 | 220 | 225 | 220 | 220 | 8,000 |
1998/06/09 | 217 | 222 | 217 | 220 | 21,000 |
1998/06/08 | 218 | 218 | 217 | 218 | 7,000 |
1998/06/05 | 218 | 221 | 218 | 221 | 5,000 |
1998/06/04 | 217 | 218 | 217 | 218 | 6,000 |
1998/06/03 | 216 | 217 | 216 | 217 | 8,000 |
1998/06/02 | 225 | 225 | 220 | 224 | 6,000 |
1998/06/01 | 223 | 224 | 222 | 222 | 10,000 |
1998/05/29 | 222 | 224 | 220 | 224 | 23,000 |
1998/05/28 | 215 | 222 | 215 | 222 | 39,000 |
1998/05/27 | 221 | 224 | 220 | 220 | 23,000 |
1998/05/26 | 224 | 224 | 220 | 221 | 8,000 |
1998/05/25 | 211 | 220 | 211 | 215 | 51,000 |
1998/05/22 | 218 | 218 | 211 | 211 | 20,000 |
1998/05/21 | 204 | 218 | 204 | 218 | 8,000 |
1998/05/20 | 210 | 219 | 203 | 203 | 33,000 |
1998/05/19 | 204 | 210 | 203 | 203 | 16,000 |
1998/05/18 | 209 | 210 | 201 | 201 | 11,000 |
1998/05/15 | 210 | 210 | 199 | 199 | 64,000 |
1998/05/14 | 215 | 215 | 212 | 212 | 12,000 |
1998/05/13 | 220 | 220 | 212 | 212 | 20,000 |
1998/05/12 | 210 | 230 | 210 | 217 | 25,000 |
1998/05/11 | 210 | 219 | 210 | 212 | 7,000 |
1998/05/08 | 210 | 215 | 210 | 210 | 7,000 |
1998/05/07 | 212 | 218 | 210 | 210 | 10,000 |
1998/05/06 | 217 | 217 | 212 | 212 | 20,000 |
1998/05/01 | 223 | 223 | 212 | 212 | 19,000 |
1998/04/30 | 219 | 224 | 215 | 223 | 19,000 |
1998/04/28 | 219 | 219 | 212 | 215 | 23,000 |
1998/04/27 | 220 | 220 | 212 | 214 | 19,000 |
1998/04/24 | 210 | 224 | 210 | 220 | 21,000 |
1998/04/23 | 216 | 216 | 210 | 210 | 32,000 |
1998/04/22 | 216 | 219 | 215 | 219 | 22,000 |
1998/04/21 | 216 | 217 | 216 | 217 | 14,000 |
1998/04/20 | 215 | 220 | 215 | 216 | 28,000 |
1998/04/17 | 220 | 225 | 216 | 220 | 16,000 |
1998/04/16 | 230 | 230 | 220 | 220 | 31,000 |
1998/04/15 | 234 | 236 | 230 | 230 | 15,000 |
1998/04/14 | 235 | 235 | 235 | 235 | 1,000 |
1998/04/13 | 226 | 240 | 226 | 236 | 25,000 |
1998/04/10 | 235 | 236 | 230 | 236 | 33,000 |
1998/04/09 | 226 | 236 | 226 | 235 | 18,000 |
1998/04/08 | 235 | 247 | 227 | 240 | 43,000 |
1998/04/07 | 215 | 222 | 215 | 222 | 38,000 |
1998/04/06 | 203 | 213 | 200 | 213 | 92,000 |
1998/04/03 | 218 | 219 | 207 | 208 | 24,000 |
1998/04/02 | 221 | 221 | 201 | 203 | 74,000 |
1998/04/01 | 245 | 249 | 221 | 221 | 16,000 |
1998/03/31 | 250 | 250 | 238 | 250 | 43,000 |
1998/03/30 | 250 | 250 | 250 | 250 | 7,000 |
1998/03/27 | 261 | 267 | 258 | 262 | 7,000 |
1998/03/26 | 260 | 268 | 260 | 261 | 32,000 |
1998/03/25 | 250 | 252 | 250 | 252 | 24,000 |
1998/03/24 | 260 | 260 | 251 | 255 | 19,000 |
1998/03/23 | 261 | 261 | 260 | 261 | 11,000 |
1998/03/20 | 266 | 270 | 265 | 268 | 30,000 |
1998/03/19 | 266 | 267 | 265 | 266 | 12,000 |
1998/03/18 | 278 | 278 | 271 | 271 | 53,000 |
1998/03/17 | 261 | 270 | 261 | 270 | 27,000 |
1998/03/16 | 264 | 264 | 261 | 261 | 8,000 |
1998/03/13 | 251 | 272 | 251 | 271 | 32,000 |
1998/03/12 | 265 | 265 | 261 | 261 | 5,000 |
1998/03/11 | 275 | 275 | 256 | 256 | 43,000 |
1998/03/10 | 272 | 272 | 270 | 270 | 26,000 |
1998/03/09 | 276 | 280 | 270 | 270 | 25,000 |
1998/03/06 | 266 | 280 | 266 | 280 | 48,000 |
1998/03/05 | 267 | 267 | 260 | 263 | 49,000 |
1998/03/04 | 273 | 273 | 263 | 269 | 25,000 |
1998/03/03 | 280 | 280 | 270 | 274 | 16,000 |
1998/03/02 | 275 | 285 | 270 | 270 | 55,000 |
1998/02/27 | 270 | 270 | 265 | 270 | 19,000 |
1998/02/26 | 258 | 260 | 255 | 260 | 51,000 |
1998/02/25 | 252 | 260 | 250 | 255 | 34,000 |
1998/02/24 | 265 | 265 | 255 | 257 | 46,000 |
1998/02/23 | 273 | 273 | 264 | 264 | 46,000 |
1998/02/20 | 265 | 273 | 262 | 273 | 44,000 |
1998/02/19 | 266 | 270 | 263 | 269 | 41,000 |
1998/02/18 | 276 | 276 | 260 | 271 | 35,000 |
1998/02/17 | 267 | 267 | 266 | 266 | 11,000 |
1998/02/16 | 266 | 275 | 266 | 270 | 29,000 |
1998/02/13 | 289 | 294 | 270 | 279 | 93,000 |
1998/02/12 | 293 | 298 | 280 | 280 | 95,000 |
1998/02/10 | 300 | 302 | 285 | 295 | 214,000 |
1998/02/09 | 273 | 292 | 262 | 292 | 261,000 |
1998/02/06 | 250 | 260 | 246 | 253 | 65,000 |
1998/02/05 | 227 | 240 | 227 | 240 | 35,000 |
1998/02/04 | 232 | 242 | 231 | 237 | 32,000 |
1998/02/03 | 246 | 246 | 240 | 242 | 31,000 |
1998/02/02 | 230 | 231 | 222 | 231 | 26,000 |
1998/01/30 | 252 | 256 | 239 | 240 | 68,000 |
1998/01/29 | 265 | 270 | 250 | 252 | 90,000 |
1998/01/28 | 278 | 278 | 257 | 257 | 247,000 |
1998/01/27 | 256 | 256 | 241 | 243 | 238,000 |
1998/01/26 | 241 | 255 | 241 | 247 | 57,000 |
1998/01/23 | 217 | 220 | 213 | 216 | 99,000 |
1998/01/22 | 220 | 222 | 215 | 220 | 34,000 |
1998/01/21 | 210 | 222 | 210 | 214 | 55,000 |
1998/01/20 | 200 | 208 | 200 | 208 | 8,000 |
1998/01/19 | 195 | 210 | 185 | 195 | 87,000 |
1998/01/16 | 177 | 189 | 177 | 189 | 82,000 |
1998/01/14 | 185 | 185 | 175 | 182 | 24,000 |
1998/01/13 | 172 | 185 | 172 | 185 | 53,000 |
1998/01/12 | 170 | 171 | 170 | 171 | 29,000 |
1998/01/09 | 189 | 190 | 180 | 190 | 22,000 |
1998/01/08 | 184 | 191 | 184 | 190 | 28,000 |
1998/01/07 | 181 | 190 | 181 | 184 | 40,000 |
1998/01/06 | 180 | 181 | 180 | 181 | 12,000 |
1998/01/05 | 182 | 182 | 182 | 182 | 13,000 |