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 |
---|---|---|---|---|---|
2003/12/30 | 169 | 170 | 164 | 166 | 64,000 |
2003/12/29 | 163 | 166 | 163 | 164 | 31,000 |
2003/12/26 | 167 | 167 | 160 | 162 | 53,000 |
2003/12/25 | 171 | 171 | 162 | 162 | 66,000 |
2003/12/24 | 158 | 161 | 158 | 161 | 81,000 |
2003/12/22 | 159 | 162 | 157 | 158 | 85,000 |
2003/12/19 | 165 | 165 | 157 | 160 | 98,000 |
2003/12/18 | 159 | 161 | 158 | 158 | 78,000 |
2003/12/17 | 161 | 162 | 158 | 159 | 66,000 |
2003/12/16 | 162 | 163 | 161 | 161 | 38,000 |
2003/12/15 | 165 | 168 | 162 | 162 | 91,000 |
2003/12/12 | 165 | 169 | 161 | 161 | 136,000 |
2003/12/11 | 165 | 165 | 162 | 163 | 13,000 |
2003/12/10 | 170 | 170 | 163 | 163 | 35,000 |
2003/12/09 | 167 | 168 | 165 | 168 | 25,000 |
2003/12/08 | 168 | 168 | 165 | 166 | 40,000 |
2003/12/05 | 172 | 172 | 168 | 168 | 12,000 |
2003/12/04 | 165 | 170 | 165 | 169 | 24,000 |
2003/12/03 | 165 | 169 | 165 | 167 | 27,000 |
2003/12/02 | 171 | 172 | 170 | 170 | 72,000 |
2003/12/01 | 166 | 170 | 166 | 170 | 13,000 |
2003/11/28 | 168 | 169 | 167 | 168 | 21,000 |
2003/11/27 | 170 | 170 | 167 | 167 | 21,000 |
2003/11/26 | 171 | 172 | 169 | 171 | 45,000 |
2003/11/25 | 178 | 178 | 174 | 175 | 16,000 |
2003/11/21 | 173 | 173 | 170 | 172 | 11,000 |
2003/11/20 | 166 | 173 | 166 | 173 | 15,000 |
2003/11/19 | 165 | 173 | 161 | 171 | 20,000 |
2003/11/18 | 170 | 175 | 168 | 169 | 19,000 |
2003/11/17 | 175 | 177 | 171 | 172 | 21,000 |
2003/11/14 | 179 | 180 | 175 | 180 | 22,000 |
2003/11/13 | 178 | 178 | 170 | 177 | 32,000 |
2003/11/12 | 183 | 184 | 174 | 175 | 49,000 |
2003/11/11 | 180 | 183 | 173 | 182 | 41,000 |
2003/11/10 | 180 | 182 | 180 | 181 | 12,000 |
2003/11/07 | 183 | 184 | 181 | 184 | 40,000 |
2003/11/06 | 183 | 186 | 182 | 182 | 85,000 |
2003/11/05 | 185 | 185 | 184 | 184 | 16,000 |
2003/11/04 | 183 | 185 | 183 | 185 | 29,000 |
2003/10/31 | 182 | 184 | 182 | 183 | 21,000 |
2003/10/30 | 182 | 185 | 182 | 184 | 50,000 |
2003/10/29 | 184 | 186 | 183 | 184 | 28,000 |
2003/10/28 | 185 | 187 | 184 | 185 | 86,000 |
2003/10/27 | 188 | 189 | 186 | 187 | 115,000 |
2003/10/24 | 186 | 188 | 185 | 187 | 66,000 |
2003/10/23 | 190 | 190 | 186 | 186 | 62,000 |
2003/10/22 | 196 | 196 | 193 | 194 | 57,000 |
2003/10/21 | 197 | 199 | 195 | 196 | 38,000 |
2003/10/20 | 200 | 200 | 197 | 198 | 64,000 |
2003/10/17 | 198 | 198 | 195 | 196 | 90,000 |
2003/10/16 | 201 | 201 | 195 | 196 | 194,000 |
2003/10/15 | 189 | 202 | 189 | 193 | 304,000 |
2003/10/14 | 189 | 189 | 188 | 188 | 29,000 |
2003/10/10 | 186 | 189 | 185 | 188 | 83,000 |
2003/10/09 | 186 | 187 | 186 | 187 | 15,000 |
2003/10/08 | 188 | 188 | 186 | 186 | 25,000 |
2003/10/07 | 188 | 188 | 187 | 187 | 61,000 |
2003/10/06 | 189 | 191 | 187 | 187 | 44,000 |
2003/10/03 | 187 | 188 | 187 | 188 | 36,000 |
2003/10/02 | 185 | 188 | 184 | 187 | 81,000 |
2003/10/01 | 186 | 188 | 182 | 184 | 97,000 |
2003/09/30 | 186 | 187 | 185 | 187 | 45,000 |
2003/09/29 | 188 | 188 | 186 | 186 | 10,000 |
2003/09/26 | 185 | 188 | 185 | 188 | 47,000 |
2003/09/25 | 188 | 189 | 185 | 186 | 65,000 |
2003/09/24 | 189 | 189 | 186 | 188 | 26,000 |
2003/09/22 | 187 | 189 | 187 | 189 | 72,000 |
2003/09/19 | 189 | 190 | 186 | 187 | 55,000 |
2003/09/18 | 190 | 190 | 188 | 188 | 40,000 |
2003/09/17 | 190 | 190 | 187 | 189 | 30,000 |
2003/09/16 | 190 | 191 | 189 | 189 | 32,000 |
2003/09/12 | 193 | 193 | 189 | 190 | 128,000 |
2003/09/11 | 190 | 190 | 188 | 189 | 32,000 |
2003/09/10 | 191 | 191 | 189 | 190 | 25,000 |
2003/09/09 | 190 | 193 | 190 | 190 | 51,000 |
2003/09/08 | 189 | 193 | 189 | 192 | 24,000 |
2003/09/05 | 193 | 193 | 189 | 190 | 35,000 |
2003/09/04 | 193 | 193 | 190 | 190 | 24,000 |
2003/09/03 | 192 | 194 | 191 | 191 | 31,000 |
2003/09/02 | 192 | 192 | 188 | 192 | 41,000 |
2003/09/01 | 190 | 190 | 188 | 190 | 24,000 |
2003/08/29 | 189 | 192 | 188 | 188 | 35,000 |
2003/08/28 | 190 | 194 | 189 | 189 | 43,000 |
2003/08/27 | 187 | 189 | 187 | 189 | 21,000 |
2003/08/26 | 186 | 189 | 186 | 186 | 14,000 |
2003/08/25 | 190 | 190 | 185 | 185 | 44,000 |
2003/08/22 | 191 | 191 | 190 | 190 | 27,000 |
2003/08/21 | 191 | 192 | 189 | 192 | 12,000 |
2003/08/20 | 190 | 193 | 188 | 193 | 35,000 |
2003/08/19 | 190 | 190 | 188 | 188 | 35,000 |
2003/08/18 | 189 | 189 | 188 | 188 | 19,000 |
2003/08/15 | 190 | 190 | 186 | 186 | 14,000 |
2003/08/14 | 187 | 190 | 187 | 190 | 10,000 |
2003/08/13 | 190 | 190 | 186 | 186 | 14,000 |
2003/08/12 | 189 | 189 | 186 | 187 | 12,000 |
2003/08/11 | 184 | 186 | 184 | 186 | 6,000 |
2003/08/08 | 186 | 186 | 184 | 184 | 20,000 |
2003/08/07 | 191 | 191 | 188 | 188 | 33,000 |
2003/08/06 | 188 | 192 | 187 | 190 | 37,000 |
2003/08/05 | 186 | 188 | 185 | 185 | 35,000 |
2003/08/04 | 187 | 188 | 186 | 187 | 29,000 |
2003/08/01 | 190 | 190 | 188 | 188 | 25,000 |
2003/07/31 | 190 | 190 | 185 | 185 | 40,000 |
2003/07/30 | 189 | 190 | 187 | 189 | 21,000 |
2003/07/29 | 193 | 193 | 188 | 189 | 32,000 |
2003/07/28 | 189 | 192 | 188 | 192 | 62,000 |
2003/07/25 | 190 | 190 | 187 | 187 | 42,000 |
2003/07/24 | 190 | 190 | 186 | 187 | 47,000 |
2003/07/23 | 188 | 189 | 186 | 188 | 36,000 |
2003/07/22 | 189 | 190 | 187 | 187 | 42,000 |
2003/07/18 | 189 | 189 | 183 | 188 | 38,000 |
2003/07/17 | 189 | 190 | 183 | 188 | 48,000 |
2003/07/16 | 190 | 190 | 187 | 187 | 30,000 |
2003/07/15 | 191 | 191 | 186 | 189 | 22,000 |
2003/07/14 | 188 | 191 | 187 | 191 | 27,000 |
2003/07/11 | 185 | 188 | 185 | 186 | 28,000 |
2003/07/10 | 185 | 185 | 185 | 185 | 8,000 |
2003/07/09 | 184 | 190 | 184 | 188 | 25,000 |
2003/07/08 | 191 | 191 | 186 | 186 | 17,000 |
2003/07/07 | 186 | 191 | 186 | 190 | 28,000 |
2003/07/04 | 187 | 191 | 186 | 186 | 16,000 |
2003/07/03 | 190 | 195 | 187 | 187 | 71,000 |
2003/07/02 | 190 | 192 | 189 | 190 | 53,000 |
2003/07/01 | 189 | 191 | 188 | 189 | 33,000 |
2003/06/30 | 188 | 191 | 188 | 188 | 38,000 |
2003/06/27 | 190 | 194 | 189 | 193 | 31,000 |
2003/06/26 | 193 | 193 | 190 | 190 | 41,000 |
2003/06/25 | 194 | 195 | 191 | 191 | 40,000 |
2003/06/24 | 190 | 190 | 184 | 184 | 47,000 |
2003/06/23 | 191 | 192 | 190 | 190 | 33,000 |
2003/06/20 | 187 | 190 | 187 | 190 | 21,000 |
2003/06/19 | 191 | 191 | 188 | 188 | 21,000 |
2003/06/18 | 188 | 191 | 185 | 185 | 23,000 |
2003/06/17 | 191 | 191 | 187 | 187 | 32,000 |
2003/06/16 | 193 | 193 | 186 | 186 | 59,000 |
2003/06/13 | 197 | 198 | 194 | 194 | 131,000 |
2003/06/12 | 195 | 196 | 190 | 192 | 49,000 |
2003/06/11 | 200 | 200 | 194 | 194 | 43,000 |
2003/06/10 | 200 | 200 | 193 | 193 | 42,000 |
2003/06/09 | 195 | 199 | 194 | 199 | 42,000 |
2003/06/06 | 191 | 196 | 190 | 196 | 14,000 |
2003/06/05 | 193 | 193 | 190 | 192 | 20,000 |
2003/06/04 | 191 | 194 | 191 | 191 | 19,000 |
2003/06/03 | 190 | 196 | 190 | 195 | 38,000 |
2003/06/02 | 193 | 193 | 192 | 192 | 14,000 |
2003/05/30 | 194 | 197 | 193 | 194 | 57,000 |
2003/05/29 | 192 | 193 | 190 | 190 | 23,000 |
2003/05/28 | 189 | 192 | 189 | 192 | 15,000 |
2003/05/27 | 190 | 190 | 188 | 188 | 18,000 |
2003/05/26 | 193 | 194 | 190 | 190 | 34,000 |
2003/05/23 | 187 | 192 | 187 | 190 | 27,000 |
2003/05/22 | 188 | 193 | 186 | 186 | 27,000 |
2003/05/21 | 187 | 188 | 185 | 186 | 34,000 |
2003/05/20 | 185 | 188 | 184 | 188 | 7,000 |
2003/05/19 | 185 | 186 | 183 | 185 | 27,000 |
2003/05/16 | 187 | 189 | 187 | 187 | 16,000 |
2003/05/15 | 192 | 192 | 186 | 187 | 33,000 |
2003/05/14 | 192 | 194 | 190 | 193 | 31,000 |
2003/05/13 | 193 | 194 | 189 | 190 | 27,000 |
2003/05/12 | 192 | 194 | 190 | 193 | 35,000 |
2003/05/09 | 194 | 194 | 184 | 186 | 41,000 |
2003/05/08 | 195 | 196 | 189 | 190 | 69,000 |
2003/05/07 | 186 | 189 | 184 | 188 | 48,000 |
2003/05/06 | 191 | 194 | 189 | 191 | 40,000 |
2003/05/02 | 186 | 191 | 186 | 186 | 32,000 |
2003/05/01 | 184 | 190 | 184 | 187 | 28,000 |
2003/04/30 | 190 | 192 | 189 | 189 | 27,000 |
2003/04/28 | 182 | 193 | 182 | 188 | 39,000 |
2003/04/25 | 187 | 188 | 183 | 183 | 31,000 |
2003/04/24 | 184 | 184 | 182 | 183 | 25,000 |
2003/04/23 | 188 | 188 | 182 | 182 | 16,000 |
2003/04/22 | 192 | 192 | 187 | 188 | 20,000 |
2003/04/21 | 189 | 192 | 185 | 189 | 46,000 |
2003/04/18 | 182 | 188 | 182 | 188 | 14,000 |
2003/04/17 | 180 | 187 | 180 | 182 | 15,000 |
2003/04/16 | 189 | 189 | 182 | 182 | 12,000 |
2003/04/15 | 190 | 190 | 184 | 187 | 43,000 |
2003/04/14 | 184 | 187 | 184 | 187 | 27,000 |
2003/04/11 | 185 | 185 | 181 | 184 | 43,000 |
2003/04/10 | 185 | 186 | 181 | 185 | 29,000 |
2003/04/09 | 185 | 187 | 185 | 186 | 18,000 |
2003/04/08 | 188 | 188 | 183 | 187 | 21,000 |
2003/04/07 | 188 | 189 | 177 | 189 | 24,000 |
2003/04/04 | 182 | 188 | 182 | 188 | 48,000 |
2003/04/03 | 180 | 181 | 179 | 181 | 26,000 |
2003/04/02 | 180 | 180 | 175 | 180 | 55,000 |
2003/04/01 | 178 | 180 | 178 | 180 | 8,000 |
2003/03/31 | 185 | 185 | 177 | 178 | 21,000 |
2003/03/28 | 187 | 190 | 184 | 189 | 80,000 |
2003/03/27 | 184 | 185 | 178 | 185 | 72,000 |
2003/03/26 | 180 | 183 | 177 | 182 | 56,000 |
2003/03/25 | 176 | 178 | 175 | 177 | 27,000 |
2003/03/24 | 175 | 175 | 172 | 175 | 26,000 |
2003/03/20 | 165 | 174 | 165 | 174 | 33,000 |
2003/03/19 | 166 | 169 | 164 | 169 | 21,000 |
2003/03/18 | 165 | 170 | 165 | 167 | 23,000 |
2003/03/17 | 165 | 165 | 163 | 164 | 17,000 |
2003/03/14 | 164 | 171 | 164 | 167 | 149,000 |
2003/03/13 | 171 | 173 | 166 | 166 | 19,000 |
2003/03/12 | 173 | 173 | 168 | 171 | 19,000 |
2003/03/11 | 171 | 175 | 167 | 174 | 30,000 |
2003/03/10 | 173 | 174 | 170 | 170 | 30,000 |
2003/03/07 | 181 | 181 | 174 | 174 | 13,000 |
2003/03/06 | 184 | 184 | 180 | 181 | 21,000 |
2003/03/05 | 183 | 184 | 181 | 181 | 34,000 |
2003/03/04 | 173 | 183 | 173 | 183 | 57,000 |
2003/03/03 | 170 | 177 | 170 | 177 | 22,000 |
2003/02/28 | 170 | 172 | 169 | 169 | 12,000 |
2003/02/27 | 174 | 174 | 168 | 170 | 15,000 |
2003/02/26 | 172 | 174 | 166 | 169 | 15,000 |
2003/02/25 | 177 | 177 | 167 | 167 | 41,000 |
2003/02/24 | 173 | 175 | 170 | 172 | 48,000 |
2003/02/21 | 179 | 179 | 178 | 178 | 16,000 |
2003/02/20 | 180 | 180 | 177 | 180 | 12,000 |
2003/02/19 | 177 | 181 | 177 | 180 | 22,000 |
2003/02/18 | 177 | 180 | 176 | 180 | 30,000 |
2003/02/17 | 178 | 180 | 175 | 176 | 43,000 |
2003/02/14 | 175 | 176 | 175 | 175 | 40,000 |
2003/02/13 | 177 | 177 | 172 | 172 | 24,000 |
2003/02/12 | 175 | 180 | 172 | 180 | 39,000 |
2003/02/10 | 173 | 177 | 172 | 177 | 28,000 |
2003/02/07 | 168 | 170 | 167 | 169 | 11,000 |
2003/02/06 | 172 | 172 | 166 | 166 | 19,000 |
2003/02/05 | 164 | 174 | 164 | 171 | 55,000 |
2003/02/04 | 161 | 164 | 161 | 164 | 19,000 |
2003/02/03 | 155 | 160 | 155 | 160 | 14,000 |
2003/01/31 | 162 | 162 | 155 | 155 | 28,000 |
2003/01/30 | 164 | 164 | 159 | 159 | 13,000 |
2003/01/29 | 159 | 162 | 159 | 159 | 34,000 |
2003/01/28 | 160 | 165 | 159 | 161 | 21,000 |
2003/01/27 | 166 | 166 | 162 | 162 | 23,000 |
2003/01/24 | 157 | 164 | 157 | 164 | 51,000 |
2003/01/23 | 163 | 163 | 160 | 162 | 30,000 |
2003/01/22 | 166 | 167 | 163 | 163 | 23,000 |
2003/01/21 | 162 | 165 | 162 | 165 | 38,000 |
2003/01/20 | 158 | 162 | 158 | 162 | 26,000 |
2003/01/17 | 158 | 162 | 157 | 157 | 51,000 |
2003/01/16 | 155 | 158 | 155 | 158 | 23,000 |
2003/01/15 | 157 | 159 | 156 | 158 | 31,000 |
2003/01/14 | 155 | 156 | 155 | 156 | 14,000 |
2003/01/10 | 151 | 155 | 149 | 155 | 28,000 |
2003/01/09 | 150 | 155 | 150 | 155 | 8,000 |
2003/01/08 | 155 | 155 | 151 | 155 | 7,000 |
2003/01/07 | 157 | 157 | 151 | 155 | 16,000 |
2003/01/06 | 155 | 156 | 153 | 154 | 10,000 |