日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ