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 |