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
2004/12/30 258 258 255 257 74,000
2004/12/29 258 259 251 254 117,000
2004/12/28 252 256 248 254 283,000
2004/12/27 260 260 249 250 238,000
2004/12/24 257 257 250 253 168,000
2004/12/22 258 259 250 254 341,000
2004/12/21 250 259 248 253 197,000
2004/12/20 249 252 243 250 212,000
2004/12/17 242 247 241 244 209,000
2004/12/16 251 251 241 245 131,000
2004/12/15 251 251 248 249 126,000
2004/12/14 251 254 249 251 160,000
2004/12/13 255 257 251 253 244,000
2004/12/10 260 260 255 255 194,000
2004/12/09 258 261 253 255 251,000
2004/12/08 252 258 252 256 172,000
2004/12/07 250 257 249 255 808,000
2004/12/06 269 270 267 268 113,000
2004/12/03 273 275 266 272 203,000
2004/12/02 273 273 266 268 150,000
2004/12/01 265 269 262 266 163,000
2004/11/30 264 269 263 265 147,000
2004/11/29 263 268 261 268 149,000
2004/11/26 263 266 261 262 129,000
2004/11/25 261 264 260 262 174,000
2004/11/24 265 267 261 262 206,000
2004/11/22 267 270 264 265 276,000
2004/11/19 274 276 270 272 236,000
2004/11/18 272 280 270 276 388,000
2004/11/17 274 276 273 274 229,000
2004/11/16 276 279 274 274 275,000
2004/11/15 273 281 273 277 412,000
2004/11/12 273 277 273 274 385,000
2004/11/11 286 287 274 277 1,260,000
2004/11/10 295 303 289 289 1,174,000
2004/11/09 290 301 290 295 1,691,000
2004/11/08 291 294 288 291 758,000
2004/11/05 289 305 287 288 3,471,000
2004/11/04 282 294 277 289 2,732,000
2004/11/02 275 280 275 277 735,000
2004/11/01 270 284 269 279 1,552,000
2004/10/29 282 289 274 275 5,225,000
2004/10/28 268 295 258 287 14,925,000
2004/10/27 245 249 237 248 261,000
2004/10/26 250 250 242 245 320,000
2004/10/25 254 256 247 253 570,000
2004/10/22 254 266 252 259 1,566,000
2004/10/21 246 257 244 252 926,000
2004/10/20 243 243 240 243 100,000
2004/10/19 244 244 240 243 76,000
2004/10/18 245 245 241 243 39,000
2004/10/15 242 244 238 241 105,000
2004/10/14 245 248 244 247 123,000
2004/10/13 250 250 248 249 78,000
2004/10/12 252 252 246 251 223,000
2004/10/08 241 254 241 248 390,000
2004/10/07 244 245 241 245 85,000
2004/10/06 241 245 241 245 58,000
2004/10/05 244 244 240 244 48,000
2004/10/04 240 243 238 240 61,000
2004/10/01 235 239 234 238 114,000
2004/09/30 234 235 233 233 35,000
2004/09/29 236 236 230 231 98,000
2004/09/28 235 236 233 236 44,000
2004/09/27 239 240 231 234 96,000
2004/09/24 234 240 234 240 65,000
2004/09/22 238 239 237 238 43,000
2004/09/21 242 246 239 239 76,000
2004/09/17 244 245 242 244 86,000
2004/09/16 244 247 244 244 110,000
2004/09/15 254 255 248 249 71,000
2004/09/14 250 255 250 253 104,000
2004/09/13 246 249 246 248 47,000
2004/09/10 249 251 245 247 229,000
2004/09/09 248 250 247 247 104,000
2004/09/08 249 251 246 248 154,000
2004/09/07 250 251 247 249 188,000
2004/09/06 245 253 244 253 373,000
2004/09/03 241 247 238 243 326,000
2004/09/02 238 239 236 236 137,000
2004/09/01 235 237 235 235 142,000
2004/08/31 235 235 234 235 42,000
2004/08/30 236 238 234 237 55,000
2004/08/27 235 236 234 235 23,000
2004/08/26 237 238 232 232 67,000
2004/08/25 238 238 233 235 148,000
2004/08/24 237 238 235 237 52,000
2004/08/23 237 237 233 235 43,000
2004/08/20 237 237 231 235 65,000
2004/08/19 233 236 233 235 40,000
2004/08/18 235 235 231 232 65,000
2004/08/17 232 232 228 231 31,000
2004/08/16 236 236 225 228 100,000
2004/08/13 240 240 235 236 164,000
2004/08/12 233 240 228 240 141,000
2004/08/11 230 230 225 228 54,000
2004/08/10 227 229 223 225 62,000
2004/08/09 216 223 216 223 59,000
2004/08/06 226 226 223 223 40,000
2004/08/05 226 227 224 227 59,000
2004/08/04 225 225 220 221 136,000
2004/08/03 227 227 223 223 114,000
2004/08/02 227 227 221 227 205,000
2004/07/30 226 227 218 223 221,000
2004/07/29 224 224 215 216 174,000
2004/07/28 226 230 225 228 90,000
2004/07/27 224 226 221 221 103,000
2004/07/26 227 229 224 224 95,000
2004/07/23 234 235 227 229 87,000
2004/07/22 233 233 227 232 169,000
2004/07/21 240 240 232 233 139,000
2004/07/20 240 240 235 236 68,000
2004/07/16 241 243 238 242 46,000
2004/07/15 240 244 238 242 111,000
2004/07/14 250 253 240 240 108,000
2004/07/13 250 251 247 249 144,000
2004/07/12 245 246 243 245 87,000
2004/07/09 240 241 238 240 93,000
2004/07/08 248 248 239 240 86,000
2004/07/07 247 247 238 243 128,000
2004/07/06 254 254 243 243 141,000
2004/07/05 250 253 241 245 145,000
2004/07/02 258 258 251 251 122,000
2004/07/01 258 260 254 256 152,000
2004/06/30 254 258 252 255 171,000
2004/06/29 258 259 256 259 147,000
2004/06/28 259 260 253 254 125,000
2004/06/25 263 264 258 262 55,000
2004/06/24 260 260 254 257 87,000
2004/06/23 261 264 259 260 121,000
2004/06/22 261 262 256 259 97,000
2004/06/21 267 270 265 266 45,000
2004/06/18 271 271 258 261 134,000
2004/06/17 268 270 262 266 152,000
2004/06/16 273 276 271 271 100,000
2004/06/15 276 278 274 275 74,000
2004/06/14 273 282 273 278 79,000
2004/06/11 264 273 264 270 187,000
2004/06/10 268 269 265 267 56,000
2004/06/09 265 265 260 260 25,000
2004/06/08 265 265 262 262 30,000
2004/06/07 262 265 258 263 44,000
2004/06/04 261 261 252 257 53,000
2004/06/03 265 266 251 261 53,000
2004/06/02 270 270 265 265 49,000
2004/06/01 268 268 262 267 23,000
2004/05/31 266 269 266 268 49,000
2004/05/28 263 266 260 266 49,000
2004/05/27 263 265 262 262 50,000
2004/05/26 267 269 264 268 40,000
2004/05/25 271 271 261 262 39,000
2004/05/24 268 270 265 268 53,000
2004/05/21 266 266 263 265 84,000
2004/05/20 263 264 261 261 53,000
2004/05/19 265 265 260 264 53,000
2004/05/18 250 261 250 255 85,000
2004/05/17 260 263 251 251 151,000
2004/05/14 268 273 260 260 157,000
2004/05/13 264 267 258 260 153,000
2004/05/12 259 259 249 259 148,000
2004/05/11 241 254 241 246 175,000
2004/05/10 256 260 240 245 224,000
2004/05/07 260 267 260 263 174,000
2004/05/06 282 287 275 275 132,000
2004/04/30 285 289 281 288 143,000
2004/04/28 290 295 288 290 100,000
2004/04/27 285 293 280 289 200,000
2004/04/26 303 303 290 293 150,000
2004/04/23 301 305 299 301 173,000
2004/04/22 306 306 296 300 198,000
2004/04/21 305 309 300 306 205,000
2004/04/20 317 317 305 310 146,000
2004/04/19 320 321 301 314 400,000
2004/04/16 329 330 320 325 239,000
2004/04/15 332 339 311 318 608,000
2004/04/14 308 341 306 330 935,000
2004/04/13 290 302 290 298 648,000
2004/04/12 272 305 270 279 445,000
2004/04/09 265 267 260 266 162,000
2004/04/08 271 273 269 270 197,000
2004/04/07 270 273 267 270 214,000
2004/04/06 271 271 261 268 250,000
2004/04/05 267 269 263 266 234,000
2004/04/02 264 266 262 263 309,000
2004/04/01 252 263 252 258 465,000
2004/03/31 251 251 246 250 167,000
2004/03/30 251 255 245 249 308,000
2004/03/29 239 252 238 250 316,000
2004/03/26 240 240 235 238 104,000
2004/03/25 240 240 236 238 86,000
2004/03/24 233 243 230 236 226,000
2004/03/23 228 232 225 230 149,000
2004/03/22 232 233 230 230 112,000
2004/03/19 232 235 232 233 113,000
2004/03/18 242 242 234 235 178,000
2004/03/17 240 241 234 239 222,000
2004/03/16 240 242 235 236 156,000
2004/03/15 245 245 239 239 301,000
2004/03/12 225 238 225 234 361,000
2004/03/11 226 230 225 226 189,000
2004/03/10 235 236 224 231 235,000
2004/03/09 231 234 227 232 137,000
2004/03/08 242 243 234 238 360,000
2004/03/05 231 240 230 233 762,000
2004/03/04 215 227 215 226 446,000
2004/03/03 218 218 215 217 125,000
2004/03/02 216 220 215 218 157,000
2004/03/01 220 227 219 219 242,000
2004/02/27 215 217 210 217 151,000
2004/02/26 216 220 215 216 154,000
2004/02/25 212 215 210 215 250,000
2004/02/24 220 221 210 213 427,000
2004/02/23 223 227 222 222 352,000
2004/02/20 228 229 221 222 488,000
2004/02/19 214 227 214 223 814,000
2004/02/18 211 216 210 211 455,000
2004/02/17 205 213 205 208 609,000
2004/02/16 195 204 195 203 503,000
2004/02/13 194 201 190 198 370,000
2004/02/12 191 198 187 193 409,000
2004/02/10 180 186 180 183 147,000
2004/02/09 179 180 177 179 53,000
2004/02/06 177 178 176 178 33,000
2004/02/05 176 177 176 177 17,000
2004/02/04 180 180 176 176 39,000
2004/02/03 180 180 177 180 37,000
2004/02/02 177 178 177 177 40,000
2004/01/30 173 177 173 175 40,000
2004/01/29 176 178 173 173 70,000
2004/01/28 176 184 176 179 91,000
2004/01/27 178 179 175 175 62,000
2004/01/26 177 182 177 178 54,000
2004/01/23 178 179 176 177 60,000
2004/01/22 179 179 176 178 36,000
2004/01/21 174 179 173 177 61,000
2004/01/20 175 177 175 176 44,000
2004/01/19 175 178 174 176 39,000
2004/01/16 174 175 174 174 11,000
2004/01/15 179 179 174 174 35,000
2004/01/14 176 176 174 175 14,000
2004/01/13 180 180 174 175 63,000
2004/01/09 179 179 175 175 48,000
2004/01/08 178 178 174 174 19,000
2004/01/07 176 178 173 174 24,000
2004/01/06 172 178 171 172 55,000
2004/01/05 171 171 170 171 18,000

このページの先頭へ