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 |
---|---|---|---|---|---|
2000/12/29 | 156 | 159 | 156 | 156 | 27,000 |
2000/12/28 | 161 | 175 | 156 | 160 | 123,000 |
2000/12/27 | 158 | 159 | 157 | 157 | 40,000 |
2000/12/26 | 160 | 163 | 156 | 158 | 42,000 |
2000/12/25 | 169 | 169 | 155 | 165 | 57,000 |
2000/12/22 | 161 | 161 | 156 | 156 | 42,000 |
2000/12/21 | 159 | 159 | 156 | 159 | 76,000 |
2000/12/20 | 161 | 162 | 152 | 156 | 97,000 |
2000/12/19 | 166 | 169 | 163 | 163 | 53,000 |
2000/12/18 | 166 | 169 | 166 | 169 | 51,000 |
2000/12/15 | 167 | 170 | 166 | 168 | 46,000 |
2000/12/14 | 169 | 169 | 167 | 167 | 43,000 |
2000/12/13 | 168 | 168 | 166 | 167 | 74,000 |
2000/12/12 | 170 | 171 | 166 | 168 | 75,000 |
2000/12/11 | 174 | 174 | 168 | 170 | 62,000 |
2000/12/08 | 166 | 169 | 165 | 165 | 142,000 |
2000/12/07 | 171 | 173 | 168 | 170 | 83,000 |
2000/12/06 | 176 | 177 | 170 | 170 | 58,000 |
2000/12/05 | 182 | 182 | 176 | 176 | 50,000 |
2000/12/04 | 192 | 192 | 170 | 182 | 208,000 |
2000/12/01 | 168 | 195 | 168 | 190 | 172,000 |
2000/11/30 | 165 | 174 | 165 | 174 | 15,000 |
2000/11/29 | 163 | 166 | 163 | 166 | 10,000 |
2000/11/28 | 168 | 173 | 168 | 173 | 17,000 |
2000/11/27 | 173 | 173 | 168 | 169 | 43,000 |
2000/11/24 | 165 | 169 | 163 | 168 | 11,000 |
2000/11/22 | 160 | 167 | 160 | 165 | 33,000 |
2000/11/21 | 161 | 161 | 160 | 161 | 25,000 |
2000/11/20 | 163 | 166 | 161 | 162 | 15,000 |
2000/11/17 | 166 | 167 | 161 | 167 | 15,000 |
2000/11/16 | 167 | 167 | 165 | 167 | 14,000 |
2000/11/15 | 173 | 173 | 166 | 166 | 16,000 |
2000/11/14 | 171 | 171 | 168 | 168 | 10,000 |
2000/11/13 | 168 | 171 | 165 | 171 | 19,000 |
2000/11/10 | 168 | 171 | 168 | 171 | 8,000 |
2000/11/09 | 167 | 173 | 166 | 168 | 15,000 |
2000/11/08 | 171 | 171 | 166 | 167 | 7,000 |
2000/11/07 | 172 | 175 | 171 | 174 | 19,000 |
2000/11/06 | 165 | 175 | 165 | 175 | 42,000 |
2000/11/02 | 170 | 171 | 168 | 168 | 20,000 |
2000/11/01 | 165 | 171 | 164 | 171 | 19,000 |
2000/10/31 | 170 | 170 | 162 | 162 | 26,000 |
2000/10/30 | 169 | 170 | 166 | 170 | 30,000 |
2000/10/27 | 171 | 171 | 168 | 169 | 49,000 |
2000/10/26 | 171 | 171 | 168 | 171 | 44,000 |
2000/10/25 | 175 | 176 | 172 | 172 | 62,000 |
2000/10/24 | 178 | 178 | 175 | 176 | 27,000 |
2000/10/23 | 179 | 183 | 178 | 178 | 19,000 |
2000/10/20 | 179 | 179 | 176 | 176 | 28,000 |
2000/10/19 | 176 | 179 | 174 | 178 | 30,000 |
2000/10/18 | 178 | 179 | 176 | 176 | 38,000 |
2000/10/17 | 178 | 179 | 178 | 179 | 21,000 |
2000/10/16 | 183 | 184 | 181 | 181 | 8,000 |
2000/10/13 | 183 | 183 | 180 | 180 | 8,000 |
2000/10/12 | 180 | 183 | 180 | 183 | 32,000 |
2000/10/11 | 183 | 183 | 180 | 181 | 30,000 |
2000/10/10 | 186 | 186 | 182 | 185 | 17,000 |
2000/10/06 | 185 | 189 | 185 | 189 | 17,000 |
2000/10/05 | 183 | 187 | 183 | 186 | 18,000 |
2000/10/04 | 185 | 189 | 185 | 187 | 15,000 |
2000/10/03 | 190 | 190 | 187 | 190 | 12,000 |
2000/10/02 | 191 | 192 | 183 | 192 | 27,000 |
2000/09/29 | 180 | 193 | 180 | 188 | 55,000 |
2000/09/28 | 186 | 189 | 184 | 184 | 34,000 |
2000/09/27 | 185 | 187 | 185 | 187 | 13,000 |
2000/09/26 | 189 | 189 | 189 | 189 | 7,000 |
2000/09/25 | 195 | 195 | 189 | 193 | 21,000 |
2000/09/22 | 185 | 193 | 184 | 193 | 20,000 |
2000/09/21 | 184 | 195 | 184 | 194 | 28,000 |
2000/09/20 | 187 | 197 | 187 | 197 | 36,000 |
2000/09/19 | 183 | 185 | 180 | 185 | 50,000 |
2000/09/18 | 180 | 184 | 179 | 184 | 21,000 |
2000/09/14 | 180 | 181 | 180 | 181 | 28,000 |
2000/09/13 | 182 | 185 | 181 | 181 | 16,000 |
2000/09/12 | 183 | 183 | 182 | 182 | 14,000 |
2000/09/11 | 193 | 193 | 183 | 183 | 32,000 |
2000/09/08 | 185 | 188 | 185 | 188 | 28,000 |
2000/09/07 | 185 | 186 | 184 | 185 | 29,000 |
2000/09/06 | 185 | 187 | 185 | 187 | 14,000 |
2000/09/05 | 183 | 190 | 183 | 189 | 70,000 |
2000/09/04 | 188 | 209 | 186 | 206 | 44,000 |
2000/09/01 | 188 | 189 | 186 | 186 | 13,000 |
2000/08/31 | 186 | 190 | 185 | 190 | 23,000 |
2000/08/30 | 186 | 191 | 186 | 191 | 46,000 |
2000/08/29 | 193 | 193 | 187 | 188 | 43,000 |
2000/08/28 | 195 | 195 | 194 | 194 | 7,000 |
2000/08/25 | 195 | 197 | 192 | 196 | 21,000 |
2000/08/24 | 196 | 197 | 193 | 195 | 37,000 |
2000/08/23 | 194 | 194 | 193 | 194 | 19,000 |
2000/08/22 | 193 | 197 | 193 | 195 | 42,000 |
2000/08/21 | 195 | 195 | 193 | 193 | 30,000 |
2000/08/18 | 192 | 197 | 192 | 197 | 18,000 |
2000/08/17 | 193 | 193 | 192 | 192 | 10,000 |
2000/08/16 | 190 | 197 | 190 | 197 | 54,000 |
2000/08/15 | 190 | 194 | 190 | 190 | 21,000 |
2000/08/14 | 188 | 190 | 188 | 190 | 14,000 |
2000/08/11 | 189 | 195 | 189 | 193 | 14,000 |
2000/08/10 | 187 | 192 | 187 | 190 | 8,000 |
2000/08/09 | 191 | 191 | 186 | 186 | 23,000 |
2000/08/08 | 189 | 191 | 189 | 191 | 21,000 |
2000/08/07 | 189 | 190 | 189 | 190 | 29,000 |
2000/08/04 | 191 | 193 | 185 | 185 | 36,000 |
2000/08/03 | 188 | 188 | 185 | 186 | 16,000 |
2000/08/02 | 186 | 188 | 185 | 188 | 36,000 |
2000/08/01 | 196 | 196 | 185 | 185 | 26,000 |
2000/07/31 | 192 | 192 | 187 | 190 | 30,000 |
2000/07/28 | 190 | 193 | 186 | 191 | 26,000 |
2000/07/27 | 190 | 190 | 185 | 185 | 38,000 |
2000/07/26 | 191 | 193 | 191 | 192 | 15,000 |
2000/07/25 | 196 | 196 | 190 | 195 | 15,000 |
2000/07/24 | 197 | 203 | 197 | 197 | 57,000 |
2000/07/21 | 202 | 206 | 201 | 202 | 44,000 |
2000/07/19 | 201 | 202 | 198 | 202 | 61,000 |
2000/07/18 | 208 | 208 | 200 | 205 | 62,000 |
2000/07/17 | 206 | 208 | 205 | 207 | 33,000 |
2000/07/14 | 205 | 209 | 205 | 206 | 32,000 |
2000/07/13 | 215 | 215 | 205 | 205 | 56,000 |
2000/07/12 | 214 | 214 | 211 | 213 | 29,000 |
2000/07/11 | 211 | 214 | 211 | 214 | 19,000 |
2000/07/10 | 217 | 218 | 211 | 216 | 37,000 |
2000/07/07 | 213 | 215 | 205 | 214 | 43,000 |
2000/07/06 | 217 | 219 | 207 | 219 | 32,000 |
2000/07/05 | 220 | 220 | 213 | 220 | 81,000 |
2000/07/04 | 222 | 222 | 215 | 215 | 72,000 |
2000/07/03 | 215 | 220 | 211 | 217 | 128,000 |
2000/06/30 | 205 | 206 | 203 | 206 | 41,000 |
2000/06/29 | 205 | 207 | 202 | 204 | 54,000 |
2000/06/28 | 200 | 206 | 200 | 205 | 54,000 |
2000/06/27 | 201 | 202 | 199 | 200 | 30,000 |
2000/06/26 | 206 | 206 | 202 | 203 | 37,000 |
2000/06/23 | 205 | 210 | 201 | 203 | 118,000 |
2000/06/22 | 196 | 198 | 196 | 196 | 18,000 |
2000/06/21 | 195 | 197 | 195 | 196 | 19,000 |
2000/06/20 | 198 | 198 | 194 | 197 | 25,000 |
2000/06/19 | 196 | 196 | 187 | 195 | 49,000 |
2000/06/16 | 198 | 200 | 196 | 196 | 39,000 |
2000/06/15 | 205 | 205 | 198 | 198 | 94,000 |
2000/06/14 | 210 | 210 | 201 | 206 | 109,000 |
2000/06/13 | 204 | 209 | 201 | 207 | 223,000 |
2000/06/12 | 204 | 205 | 202 | 203 | 78,000 |
2000/06/09 | 207 | 208 | 201 | 204 | 85,000 |
2000/06/08 | 208 | 217 | 206 | 207 | 328,000 |
2000/06/07 | 180 | 205 | 180 | 205 | 305,000 |
2000/06/06 | 177 | 179 | 177 | 179 | 44,000 |
2000/06/05 | 180 | 180 | 176 | 180 | 28,000 |
2000/06/02 | 183 | 183 | 178 | 181 | 19,000 |
2000/06/01 | 184 | 184 | 175 | 183 | 19,000 |
2000/05/31 | 180 | 180 | 176 | 180 | 33,000 |
2000/05/30 | 178 | 181 | 178 | 180 | 49,000 |
2000/05/29 | 184 | 185 | 179 | 185 | 8,000 |
2000/05/26 | 179 | 179 | 179 | 179 | 17,000 |
2000/05/25 | 187 | 187 | 177 | 179 | 19,000 |
2000/05/24 | 185 | 185 | 180 | 185 | 16,000 |
2000/05/23 | 176 | 185 | 176 | 185 | 36,000 |
2000/05/22 | 183 | 184 | 181 | 182 | 24,000 |
2000/05/19 | 184 | 184 | 178 | 184 | 20,000 |
2000/05/18 | 182 | 184 | 180 | 184 | 31,000 |
2000/05/17 | 185 | 185 | 183 | 183 | 27,000 |
2000/05/16 | 185 | 186 | 182 | 183 | 25,000 |
2000/05/15 | 185 | 190 | 184 | 184 | 21,000 |
2000/05/12 | 187 | 188 | 184 | 186 | 17,000 |
2000/05/11 | 178 | 185 | 178 | 184 | 22,000 |
2000/05/10 | 180 | 190 | 180 | 190 | 15,000 |
2000/05/09 | 181 | 183 | 179 | 183 | 6,000 |
2000/05/08 | 185 | 185 | 180 | 181 | 21,000 |
2000/05/02 | 183 | 192 | 178 | 179 | 19,000 |
2000/05/01 | 175 | 183 | 172 | 183 | 39,000 |
2000/04/28 | 177 | 177 | 175 | 176 | 40,000 |
2000/04/27 | 176 | 176 | 175 | 175 | 41,000 |
2000/04/26 | 183 | 183 | 177 | 182 | 25,000 |
2000/04/25 | 185 | 185 | 176 | 183 | 22,000 |
2000/04/24 | 180 | 182 | 180 | 180 | 44,000 |
2000/04/21 | 185 | 185 | 180 | 180 | 14,000 |
2000/04/20 | 186 | 189 | 183 | 189 | 12,000 |
2000/04/19 | 180 | 189 | 180 | 181 | 55,000 |
2000/04/18 | 180 | 195 | 180 | 195 | 46,000 |
2000/04/17 | 190 | 190 | 176 | 184 | 81,000 |
2000/04/14 | 190 | 196 | 190 | 196 | 28,000 |
2000/04/13 | 196 | 196 | 192 | 196 | 51,000 |
2000/04/12 | 197 | 198 | 192 | 196 | 39,000 |
2000/04/11 | 197 | 198 | 197 | 198 | 10,000 |
2000/04/10 | 195 | 199 | 195 | 199 | 26,000 |
2000/04/07 | 195 | 197 | 195 | 195 | 57,000 |
2000/04/06 | 201 | 201 | 195 | 195 | 33,000 |
2000/04/05 | 200 | 205 | 200 | 205 | 44,000 |
2000/04/04 | 198 | 205 | 196 | 200 | 34,000 |
2000/04/03 | 202 | 202 | 193 | 198 | 23,000 |
2000/03/31 | 200 | 200 | 191 | 192 | 22,000 |
2000/03/30 | 209 | 209 | 200 | 200 | 25,000 |
2000/03/29 | 207 | 210 | 203 | 210 | 56,000 |
2000/03/28 | 200 | 205 | 199 | 205 | 70,000 |
2000/03/27 | 191 | 199 | 191 | 195 | 33,000 |
2000/03/24 | 195 | 197 | 190 | 190 | 58,000 |
2000/03/23 | 189 | 191 | 186 | 191 | 14,000 |
2000/03/22 | 191 | 192 | 189 | 189 | 39,000 |
2000/03/21 | 198 | 198 | 193 | 198 | 21,000 |
2000/03/17 | 190 | 195 | 185 | 195 | 43,000 |
2000/03/16 | 189 | 196 | 185 | 196 | 29,000 |
2000/03/15 | 187 | 190 | 185 | 189 | 26,000 |
2000/03/14 | 195 | 195 | 189 | 190 | 30,000 |
2000/03/13 | 195 | 200 | 188 | 188 | 39,000 |
2000/03/10 | 209 | 209 | 185 | 195 | 151,000 |
2000/03/09 | 184 | 188 | 184 | 184 | 25,000 |
2000/03/08 | 177 | 188 | 177 | 184 | 24,000 |
2000/03/07 | 182 | 188 | 182 | 186 | 35,000 |
2000/03/06 | 182 | 185 | 182 | 183 | 32,000 |
2000/03/03 | 190 | 191 | 182 | 182 | 71,000 |
2000/03/02 | 191 | 193 | 190 | 190 | 27,000 |
2000/03/01 | 187 | 194 | 187 | 194 | 24,000 |
2000/02/29 | 190 | 192 | 187 | 187 | 32,000 |
2000/02/28 | 182 | 196 | 180 | 192 | 45,000 |
2000/02/25 | 173 | 182 | 173 | 179 | 54,000 |
2000/02/24 | 183 | 183 | 177 | 177 | 20,000 |
2000/02/23 | 175 | 178 | 175 | 175 | 21,000 |
2000/02/22 | 171 | 173 | 170 | 172 | 80,000 |
2000/02/21 | 180 | 181 | 171 | 171 | 45,000 |
2000/02/18 | 176 | 185 | 176 | 180 | 30,000 |
2000/02/17 | 175 | 178 | 175 | 175 | 38,000 |
2000/02/16 | 180 | 185 | 179 | 180 | 69,000 |
2000/02/15 | 180 | 185 | 180 | 180 | 52,000 |
2000/02/14 | 190 | 190 | 185 | 185 | 26,000 |
2000/02/10 | 193 | 194 | 191 | 192 | 15,000 |
2000/02/09 | 195 | 199 | 195 | 195 | 50,000 |
2000/02/08 | 201 | 202 | 191 | 191 | 83,000 |
2000/02/07 | 195 | 210 | 193 | 203 | 71,000 |
2000/02/04 | 197 | 199 | 191 | 195 | 51,000 |
2000/02/03 | 200 | 202 | 197 | 197 | 55,000 |
2000/02/02 | 197 | 199 | 190 | 199 | 63,000 |
2000/02/01 | 200 | 200 | 196 | 197 | 16,000 |
2000/01/31 | 197 | 197 | 196 | 196 | 12,000 |
2000/01/28 | 204 | 204 | 197 | 197 | 42,000 |
2000/01/27 | 205 | 207 | 197 | 199 | 18,000 |
2000/01/26 | 202 | 207 | 202 | 207 | 37,000 |
2000/01/25 | 205 | 205 | 198 | 201 | 57,000 |
2000/01/24 | 207 | 210 | 205 | 206 | 33,000 |
2000/01/21 | 205 | 209 | 203 | 207 | 111,000 |
2000/01/20 | 206 | 208 | 203 | 208 | 38,000 |
2000/01/19 | 205 | 210 | 204 | 207 | 60,000 |
2000/01/18 | 216 | 216 | 202 | 212 | 108,000 |
2000/01/17 | 199 | 215 | 198 | 211 | 241,000 |
2000/01/14 | 200 | 203 | 181 | 183 | 222,000 |
2000/01/13 | 171 | 195 | 171 | 192 | 289,000 |
2000/01/12 | 173 | 173 | 171 | 171 | 45,000 |
2000/01/11 | 178 | 178 | 171 | 175 | 70,000 |
2000/01/07 | 171 | 178 | 171 | 178 | 28,000 |
2000/01/06 | 175 | 180 | 170 | 170 | 58,000 |
2000/01/05 | 180 | 180 | 173 | 175 | 33,000 |
2000/01/04 | 174 | 188 | 173 | 180 | 9,000 |