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 |
---|---|---|---|---|---|
1999/12/30 | 175 | 175 | 173 | 173 | 13,000 |
1999/12/29 | 173 | 175 | 172 | 172 | 31,000 |
1999/12/28 | 189 | 190 | 173 | 173 | 33,000 |
1999/12/27 | 171 | 179 | 170 | 171 | 30,000 |
1999/12/24 | 170 | 172 | 170 | 170 | 67,000 |
1999/12/22 | 172 | 176 | 170 | 172 | 71,000 |
1999/12/21 | 172 | 190 | 172 | 176 | 58,000 |
1999/12/20 | 195 | 195 | 175 | 175 | 79,000 |
1999/12/17 | 180 | 182 | 175 | 175 | 52,000 |
1999/12/16 | 182 | 182 | 180 | 180 | 65,000 |
1999/12/15 | 186 | 186 | 181 | 182 | 33,000 |
1999/12/14 | 190 | 190 | 186 | 187 | 15,000 |
1999/12/13 | 190 | 190 | 185 | 186 | 25,000 |
1999/12/10 | 185 | 197 | 185 | 192 | 61,000 |
1999/12/09 | 193 | 193 | 187 | 193 | 26,000 |
1999/12/08 | 199 | 199 | 193 | 193 | 22,000 |
1999/12/07 | 186 | 198 | 186 | 188 | 84,000 |
1999/12/06 | 196 | 200 | 191 | 191 | 23,000 |
1999/12/03 | 192 | 204 | 192 | 201 | 29,000 |
1999/12/02 | 200 | 203 | 191 | 194 | 25,000 |
1999/12/01 | 195 | 201 | 195 | 196 | 34,000 |
1999/11/30 | 200 | 200 | 180 | 190 | 52,000 |
1999/11/29 | 196 | 199 | 196 | 199 | 20,000 |
1999/11/26 | 207 | 207 | 195 | 196 | 19,000 |
1999/11/25 | 200 | 209 | 195 | 202 | 27,000 |
1999/11/24 | 204 | 209 | 196 | 204 | 39,000 |
1999/11/22 | 200 | 208 | 189 | 205 | 83,000 |
1999/11/19 | 210 | 212 | 200 | 201 | 36,000 |
1999/11/18 | 221 | 221 | 207 | 219 | 55,000 |
1999/11/17 | 180 | 195 | 180 | 194 | 67,000 |
1999/11/16 | 170 | 180 | 170 | 179 | 70,000 |
1999/11/15 | 199 | 199 | 185 | 185 | 106,000 |
1999/11/12 | 195 | 200 | 195 | 196 | 24,000 |
1999/11/11 | 200 | 200 | 195 | 195 | 85,000 |
1999/11/10 | 202 | 212 | 200 | 207 | 42,000 |
1999/11/09 | 204 | 220 | 204 | 218 | 38,000 |
1999/11/08 | 210 | 211 | 203 | 204 | 29,000 |
1999/11/05 | 210 | 210 | 204 | 210 | 60,000 |
1999/11/04 | 212 | 212 | 210 | 210 | 60,000 |
1999/11/02 | 210 | 220 | 210 | 212 | 34,000 |
1999/11/01 | 220 | 220 | 210 | 210 | 75,000 |
1999/10/29 | 219 | 220 | 216 | 220 | 29,000 |
1999/10/28 | 216 | 225 | 215 | 218 | 26,000 |
1999/10/27 | 221 | 224 | 213 | 213 | 37,000 |
1999/10/26 | 226 | 226 | 221 | 222 | 20,000 |
1999/10/25 | 230 | 230 | 226 | 226 | 19,000 |
1999/10/22 | 215 | 215 | 213 | 214 | 20,000 |
1999/10/21 | 225 | 226 | 218 | 218 | 53,000 |
1999/10/20 | 223 | 223 | 216 | 222 | 48,000 |
1999/10/19 | 215 | 216 | 213 | 213 | 32,000 |
1999/10/18 | 221 | 221 | 215 | 220 | 37,000 |
1999/10/15 | 215 | 215 | 212 | 212 | 59,000 |
1999/10/14 | 224 | 224 | 211 | 217 | 59,000 |
1999/10/13 | 228 | 230 | 224 | 224 | 93,000 |
1999/10/12 | 230 | 232 | 228 | 228 | 80,000 |
1999/10/08 | 230 | 231 | 228 | 230 | 74,000 |
1999/10/07 | 235 | 240 | 230 | 230 | 144,000 |
1999/10/06 | 235 | 240 | 235 | 236 | 48,000 |
1999/10/05 | 250 | 250 | 235 | 240 | 25,000 |
1999/10/04 | 245 | 250 | 235 | 240 | 34,000 |
1999/10/01 | 254 | 265 | 253 | 253 | 43,000 |
1999/09/30 | 239 | 259 | 236 | 253 | 51,000 |
1999/09/29 | 238 | 250 | 230 | 240 | 37,000 |
1999/09/28 | 248 | 248 | 235 | 236 | 38,000 |
1999/09/27 | 238 | 258 | 236 | 238 | 40,000 |
1999/09/24 | 242 | 242 | 237 | 238 | 62,000 |
1999/09/22 | 246 | 246 | 242 | 246 | 37,000 |
1999/09/21 | 259 | 269 | 259 | 265 | 38,000 |
1999/09/20 | 259 | 265 | 250 | 264 | 36,000 |
1999/09/17 | 246 | 249 | 240 | 249 | 54,000 |
1999/09/16 | 249 | 250 | 241 | 250 | 29,000 |
1999/09/14 | 250 | 255 | 240 | 250 | 52,000 |
1999/09/13 | 267 | 267 | 250 | 251 | 32,000 |
1999/09/10 | 273 | 273 | 266 | 270 | 93,000 |
1999/09/09 | 240 | 261 | 240 | 258 | 42,000 |
1999/09/08 | 243 | 246 | 230 | 235 | 156,000 |
1999/09/07 | 250 | 254 | 241 | 243 | 131,000 |
1999/09/06 | 260 | 265 | 250 | 254 | 79,000 |
1999/09/03 | 270 | 270 | 260 | 265 | 62,000 |
1999/09/02 | 276 | 277 | 270 | 270 | 97,000 |
1999/09/01 | 282 | 282 | 276 | 277 | 38,000 |
1999/08/31 | 280 | 281 | 277 | 277 | 28,000 |
1999/08/30 | 280 | 285 | 276 | 285 | 17,000 |
1999/08/27 | 275 | 282 | 275 | 281 | 51,000 |
1999/08/26 | 290 | 290 | 278 | 278 | 47,000 |
1999/08/25 | 282 | 290 | 282 | 289 | 52,000 |
1999/08/24 | 290 | 290 | 280 | 280 | 58,000 |
1999/08/23 | 286 | 290 | 282 | 285 | 32,000 |
1999/08/20 | 285 | 285 | 276 | 285 | 22,000 |
1999/08/19 | 284 | 289 | 281 | 285 | 43,000 |
1999/08/18 | 300 | 300 | 283 | 284 | 33,000 |
1999/08/17 | 299 | 299 | 295 | 295 | 16,000 |
1999/08/16 | 296 | 299 | 295 | 298 | 22,000 |
1999/08/13 | 297 | 299 | 293 | 295 | 40,000 |
1999/08/12 | 287 | 302 | 287 | 299 | 45,000 |
1999/08/11 | 280 | 286 | 278 | 286 | 22,000 |
1999/08/10 | 282 | 282 | 278 | 278 | 39,000 |
1999/08/09 | 276 | 288 | 275 | 276 | 42,000 |
1999/08/06 | 288 | 288 | 280 | 282 | 58,000 |
1999/08/05 | 288 | 291 | 274 | 289 | 122,000 |
1999/08/04 | 293 | 295 | 289 | 290 | 61,000 |
1999/08/03 | 300 | 310 | 288 | 288 | 145,000 |
1999/08/02 | 307 | 314 | 296 | 297 | 109,000 |
1999/07/30 | 306 | 309 | 305 | 308 | 100,000 |
1999/07/29 | 322 | 322 | 307 | 307 | 75,000 |
1999/07/28 | 305 | 317 | 305 | 307 | 124,000 |
1999/07/27 | 320 | 328 | 309 | 309 | 141,000 |
1999/07/26 | 330 | 333 | 320 | 323 | 114,000 |
1999/07/23 | 330 | 339 | 327 | 332 | 130,000 |
1999/07/22 | 365 | 365 | 332 | 340 | 147,000 |
1999/07/21 | 343 | 370 | 338 | 360 | 285,000 |
1999/07/19 | 353 | 354 | 325 | 333 | 476,000 |
1999/07/16 | 370 | 379 | 346 | 348 | 579,000 |
1999/07/15 | 429 | 442 | 360 | 380 | 1,843,000 |
1999/07/14 | 350 | 425 | 350 | 419 | 3,682,000 |
1999/07/13 | 325 | 348 | 314 | 345 | 659,000 |
1999/07/12 | 333 | 333 | 313 | 329 | 227,000 |
1999/07/09 | 339 | 340 | 326 | 333 | 795,000 |
1999/07/08 | 296 | 325 | 295 | 314 | 157,000 |
1999/07/07 | 295 | 299 | 295 | 295 | 43,000 |
1999/07/06 | 290 | 300 | 290 | 295 | 69,000 |
1999/07/05 | 302 | 302 | 300 | 300 | 61,000 |
1999/07/02 | 302 | 306 | 302 | 304 | 27,000 |
1999/07/01 | 307 | 310 | 301 | 302 | 62,000 |
1999/06/30 | 308 | 315 | 303 | 307 | 49,000 |
1999/06/29 | 309 | 314 | 308 | 308 | 53,000 |
1999/06/28 | 323 | 323 | 308 | 314 | 65,000 |
1999/06/25 | 319 | 325 | 318 | 324 | 98,000 |
1999/06/24 | 335 | 338 | 318 | 326 | 195,000 |
1999/06/23 | 310 | 347 | 310 | 330 | 383,000 |
1999/06/22 | 318 | 322 | 315 | 315 | 100,000 |
1999/06/21 | 326 | 326 | 315 | 320 | 103,000 |
1999/06/18 | 308 | 328 | 307 | 320 | 124,000 |
1999/06/17 | 309 | 315 | 307 | 307 | 75,000 |
1999/06/16 | 300 | 301 | 295 | 301 | 21,000 |
1999/06/15 | 304 | 304 | 295 | 299 | 24,000 |
1999/06/14 | 287 | 305 | 287 | 305 | 30,000 |
1999/06/11 | 310 | 310 | 305 | 307 | 69,000 |
1999/06/10 | 301 | 302 | 290 | 301 | 44,000 |
1999/06/09 | 291 | 302 | 291 | 301 | 8,000 |
1999/06/08 | 300 | 302 | 291 | 291 | 21,000 |
1999/06/07 | 295 | 302 | 295 | 302 | 26,000 |
1999/06/04 | 291 | 292 | 291 | 292 | 19,000 |
1999/06/03 | 292 | 292 | 291 | 291 | 2,000 |
1999/06/02 | 300 | 300 | 291 | 292 | 28,000 |
1999/06/01 | 275 | 290 | 275 | 290 | 22,000 |
1999/05/31 | 280 | 280 | 275 | 276 | 25,000 |
1999/05/28 | 285 | 290 | 280 | 280 | 33,000 |
1999/05/27 | 290 | 292 | 290 | 292 | 52,000 |
1999/05/26 | 290 | 295 | 290 | 290 | 51,000 |
1999/05/25 | 288 | 290 | 275 | 290 | 66,000 |
1999/05/24 | 295 | 296 | 288 | 290 | 35,000 |
1999/05/21 | 295 | 303 | 295 | 300 | 24,000 |
1999/05/20 | 294 | 296 | 288 | 296 | 38,000 |
1999/05/19 | 291 | 294 | 288 | 290 | 64,000 |
1999/05/18 | 300 | 300 | 294 | 296 | 48,000 |
1999/05/17 | 311 | 311 | 300 | 301 | 67,000 |
1999/05/14 | 312 | 318 | 310 | 312 | 62,000 |
1999/05/13 | 321 | 321 | 310 | 311 | 55,000 |
1999/05/12 | 316 | 321 | 310 | 319 | 90,000 |
1999/05/11 | 320 | 321 | 318 | 318 | 43,000 |
1999/05/10 | 316 | 326 | 316 | 319 | 67,000 |
1999/05/07 | 330 | 330 | 311 | 327 | 62,000 |
1999/05/06 | 322 | 326 | 320 | 326 | 70,000 |
1999/04/30 | 323 | 328 | 320 | 322 | 55,000 |
1999/04/28 | 327 | 330 | 321 | 321 | 46,000 |
1999/04/27 | 337 | 337 | 322 | 322 | 55,000 |
1999/04/26 | 333 | 338 | 315 | 334 | 133,000 |
1999/04/23 | 325 | 330 | 320 | 328 | 52,000 |
1999/04/22 | 320 | 330 | 320 | 325 | 78,000 |
1999/04/21 | 335 | 342 | 322 | 335 | 110,000 |
1999/04/20 | 339 | 343 | 339 | 343 | 91,000 |
1999/04/19 | 353 | 353 | 343 | 347 | 128,000 |
1999/04/16 | 350 | 355 | 342 | 343 | 181,000 |
1999/04/15 | 353 | 355 | 348 | 350 | 153,000 |
1999/04/14 | 368 | 368 | 348 | 348 | 367,000 |
1999/04/13 | 363 | 372 | 355 | 358 | 843,000 |
1999/04/12 | 335 | 358 | 331 | 355 | 955,000 |
1999/04/09 | 335 | 335 | 321 | 330 | 250,000 |
1999/04/08 | 330 | 331 | 320 | 330 | 241,000 |
1999/04/07 | 321 | 330 | 316 | 326 | 264,000 |
1999/04/06 | 324 | 335 | 315 | 315 | 422,000 |
1999/04/05 | 295 | 320 | 295 | 319 | 329,000 |
1999/04/02 | 300 | 300 | 291 | 300 | 122,000 |
1999/04/01 | 296 | 305 | 295 | 296 | 114,000 |
1999/03/31 | 300 | 304 | 293 | 293 | 94,000 |
1999/03/30 | 292 | 305 | 292 | 300 | 102,000 |
1999/03/29 | 302 | 307 | 291 | 291 | 122,000 |
1999/03/26 | 325 | 325 | 300 | 300 | 161,000 |
1999/03/25 | 312 | 329 | 310 | 320 | 655,000 |
1999/03/24 | 280 | 320 | 278 | 310 | 270,000 |
1999/03/23 | 300 | 300 | 282 | 285 | 188,000 |
1999/03/19 | 320 | 320 | 290 | 310 | 621,000 |
1999/03/18 | 286 | 340 | 282 | 300 | 2,437,000 |
1999/03/17 | 250 | 278 | 246 | 278 | 1,007,000 |
1999/03/16 | 236 | 250 | 236 | 249 | 135,000 |
1999/03/15 | 235 | 238 | 232 | 236 | 30,000 |
1999/03/12 | 240 | 240 | 235 | 235 | 28,000 |
1999/03/11 | 240 | 241 | 238 | 240 | 69,000 |
1999/03/10 | 239 | 240 | 230 | 239 | 80,000 |
1999/03/09 | 238 | 245 | 237 | 240 | 75,000 |
1999/03/08 | 238 | 242 | 238 | 240 | 85,000 |
1999/03/05 | 228 | 243 | 228 | 240 | 109,000 |
1999/03/04 | 238 | 238 | 225 | 230 | 38,000 |
1999/03/03 | 225 | 248 | 225 | 248 | 57,000 |
1999/03/02 | 225 | 225 | 222 | 225 | 41,000 |
1999/03/01 | 234 | 234 | 222 | 228 | 34,000 |
1999/02/26 | 234 | 235 | 227 | 235 | 69,000 |
1999/02/25 | 235 | 238 | 230 | 231 | 95,000 |
1999/02/24 | 247 | 260 | 240 | 240 | 353,000 |
1999/02/23 | 225 | 242 | 214 | 242 | 257,000 |
1999/02/22 | 210 | 220 | 205 | 220 | 35,000 |
1999/02/19 | 203 | 209 | 203 | 209 | 12,000 |
1999/02/18 | 205 | 212 | 202 | 202 | 47,000 |
1999/02/17 | 207 | 212 | 203 | 205 | 24,000 |
1999/02/16 | 199 | 222 | 199 | 222 | 51,000 |
1999/02/15 | 198 | 205 | 198 | 198 | 37,000 |
1999/02/12 | 206 | 206 | 201 | 201 | 25,000 |
1999/02/10 | 205 | 205 | 202 | 205 | 7,000 |
1999/02/09 | 205 | 210 | 205 | 205 | 37,000 |
1999/02/08 | 196 | 203 | 196 | 203 | 9,000 |
1999/02/05 | 214 | 214 | 205 | 205 | 33,000 |
1999/02/04 | 228 | 228 | 210 | 215 | 117,000 |
1999/02/03 | 209 | 227 | 206 | 227 | 130,000 |
1999/02/02 | 209 | 213 | 205 | 210 | 56,000 |
1999/02/01 | 208 | 208 | 204 | 204 | 53,000 |
1999/01/29 | 206 | 206 | 195 | 203 | 36,000 |
1999/01/28 | 203 | 205 | 195 | 197 | 40,000 |
1999/01/27 | 203 | 205 | 203 | 203 | 20,000 |
1999/01/26 | 205 | 210 | 200 | 203 | 16,000 |
1999/01/25 | 198 | 200 | 192 | 200 | 15,000 |
1999/01/22 | 204 | 204 | 198 | 198 | 26,000 |
1999/01/21 | 207 | 207 | 199 | 200 | 29,000 |
1999/01/20 | 210 | 210 | 193 | 202 | 40,000 |
1999/01/19 | 207 | 210 | 192 | 192 | 46,000 |
1999/01/18 | 201 | 209 | 201 | 209 | 4,000 |
1999/01/14 | 197 | 199 | 194 | 194 | 27,000 |
1999/01/13 | 191 | 200 | 191 | 195 | 6,000 |
1999/01/12 | 193 | 199 | 188 | 190 | 42,000 |
1999/01/11 | 195 | 195 | 186 | 188 | 22,000 |
1999/01/08 | 199 | 200 | 185 | 190 | 31,000 |
1999/01/07 | 200 | 202 | 200 | 202 | 20,000 |
1999/01/06 | 185 | 195 | 185 | 195 | 61,000 |
1999/01/05 | 209 | 209 | 187 | 190 | 36,000 |
1999/01/04 | 201 | 211 | 200 | 200 | 14,000 |