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 |
---|---|---|---|---|---|
2011/12/30 | 286 | 290 | 286 | 290 | 55,000 |
2011/12/29 | 286 | 289 | 285 | 287 | 46,000 |
2011/12/28 | 289 | 289 | 287 | 288 | 53,000 |
2011/12/27 | 288 | 289 | 287 | 288 | 68,000 |
2011/12/26 | 292 | 292 | 285 | 289 | 118,000 |
2011/12/22 | 287 | 290 | 284 | 284 | 105,000 |
2011/12/21 | 287 | 287 | 282 | 287 | 117,000 |
2011/12/20 | 284 | 287 | 284 | 285 | 76,000 |
2011/12/19 | 288 | 290 | 283 | 284 | 183,000 |
2011/12/16 | 292 | 293 | 286 | 287 | 366,000 |
2011/12/15 | 295 | 300 | 290 | 295 | 1,373,000 |
2011/12/14 | 280 | 285 | 273 | 281 | 269,000 |
2011/12/13 | 283 | 294 | 276 | 278 | 421,000 |
2011/12/12 | 288 | 288 | 280 | 282 | 134,000 |
2011/12/09 | 277 | 286 | 276 | 285 | 226,000 |
2011/12/08 | 278 | 285 | 276 | 280 | 222,000 |
2011/12/07 | 275 | 278 | 269 | 277 | 147,000 |
2011/12/06 | 285 | 285 | 275 | 275 | 204,000 |
2011/12/05 | 280 | 286 | 280 | 284 | 180,000 |
2011/12/02 | 295 | 297 | 273 | 276 | 1,556,000 |
2011/12/01 | 269 | 275 | 266 | 275 | 106,000 |
2011/11/30 | 264 | 266 | 261 | 261 | 78,000 |
2011/11/29 | 263 | 266 | 260 | 266 | 75,000 |
2011/11/28 | 256 | 262 | 256 | 260 | 63,000 |
2011/11/25 | 270 | 270 | 255 | 256 | 114,000 |
2011/11/24 | 264 | 272 | 264 | 267 | 185,000 |
2011/11/22 | 254 | 267 | 253 | 265 | 106,000 |
2011/11/21 | 251 | 254 | 250 | 254 | 46,000 |
2011/11/18 | 250 | 252 | 249 | 252 | 66,000 |
2011/11/17 | 254 | 254 | 252 | 253 | 92,000 |
2011/11/16 | 258 | 261 | 254 | 255 | 79,000 |
2011/11/15 | 267 | 269 | 258 | 259 | 170,000 |
2011/11/14 | 266 | 270 | 266 | 270 | 37,000 |
2011/11/11 | 267 | 267 | 260 | 263 | 108,000 |
2011/11/10 | 265 | 268 | 261 | 263 | 124,000 |
2011/11/09 | 268 | 271 | 267 | 270 | 64,000 |
2011/11/08 | 273 | 275 | 270 | 271 | 73,000 |
2011/11/07 | 272 | 273 | 270 | 273 | 42,000 |
2011/11/04 | 271 | 275 | 270 | 273 | 99,000 |
2011/11/02 | 267 | 274 | 266 | 271 | 109,000 |
2011/11/01 | 278 | 278 | 270 | 271 | 186,000 |
2011/10/31 | 283 | 286 | 280 | 280 | 95,000 |
2011/10/28 | 286 | 286 | 279 | 280 | 129,000 |
2011/10/27 | 285 | 286 | 277 | 279 | 215,000 |
2011/10/26 | 282 | 289 | 281 | 289 | 125,000 |
2011/10/25 | 291 | 291 | 282 | 284 | 111,000 |
2011/10/24 | 290 | 294 | 290 | 291 | 65,000 |
2011/10/21 | 285 | 291 | 282 | 288 | 157,000 |
2011/10/20 | 285 | 285 | 281 | 282 | 86,000 |
2011/10/19 | 284 | 287 | 283 | 287 | 125,000 |
2011/10/18 | 288 | 291 | 284 | 285 | 206,000 |
2011/10/17 | 292 | 295 | 289 | 292 | 211,000 |
2011/10/14 | 294 | 297 | 293 | 294 | 182,000 |
2011/10/13 | 300 | 305 | 291 | 297 | 470,000 |
2011/10/12 | 290 | 300 | 290 | 298 | 430,000 |
2011/10/11 | 301 | 305 | 296 | 297 | 515,000 |
2011/10/07 | 287 | 301 | 287 | 299 | 881,000 |
2011/10/06 | 286 | 294 | 283 | 287 | 497,000 |
2011/10/05 | 279 | 285 | 278 | 282 | 400,000 |
2011/10/04 | 281 | 283 | 274 | 279 | 260,000 |
2011/10/03 | 270 | 289 | 270 | 286 | 688,000 |
2011/09/30 | 292 | 307 | 270 | 276 | 1,753,000 |
2011/09/29 | 247 | 252 | 247 | 252 | 71,000 |
2011/09/28 | 240 | 253 | 240 | 250 | 181,000 |
2011/09/27 | 231 | 243 | 230 | 243 | 90,000 |
2011/09/26 | 243 | 243 | 227 | 227 | 123,000 |
2011/09/22 | 245 | 245 | 235 | 239 | 35,000 |
2011/09/21 | 248 | 252 | 245 | 245 | 74,000 |
2011/09/20 | 246 | 251 | 243 | 250 | 74,000 |
2011/09/16 | 250 | 252 | 248 | 252 | 83,000 |
2011/09/15 | 243 | 250 | 242 | 250 | 77,000 |
2011/09/14 | 241 | 245 | 240 | 242 | 85,000 |
2011/09/13 | 239 | 241 | 238 | 240 | 51,000 |
2011/09/12 | 241 | 241 | 235 | 238 | 59,000 |
2011/09/09 | 244 | 247 | 243 | 247 | 185,000 |
2011/09/08 | 243 | 243 | 238 | 238 | 118,000 |
2011/09/07 | 242 | 245 | 242 | 245 | 108,000 |
2011/09/06 | 247 | 247 | 241 | 242 | 70,000 |
2011/09/05 | 248 | 249 | 243 | 247 | 99,000 |
2011/09/02 | 249 | 254 | 247 | 254 | 100,000 |
2011/09/01 | 251 | 254 | 247 | 250 | 183,000 |
2011/08/31 | 245 | 252 | 245 | 252 | 154,000 |
2011/08/30 | 245 | 250 | 244 | 245 | 136,000 |
2011/08/29 | 242 | 244 | 241 | 242 | 99,000 |
2011/08/26 | 228 | 238 | 228 | 237 | 135,000 |
2011/08/25 | 228 | 237 | 226 | 226 | 120,000 |
2011/08/24 | 225 | 229 | 223 | 223 | 71,000 |
2011/08/23 | 221 | 222 | 220 | 222 | 69,000 |
2011/08/22 | 225 | 226 | 219 | 219 | 105,000 |
2011/08/19 | 225 | 229 | 224 | 225 | 45,000 |
2011/08/18 | 226 | 234 | 225 | 231 | 145,000 |
2011/08/17 | 230 | 230 | 223 | 226 | 90,000 |
2011/08/16 | 231 | 231 | 229 | 230 | 45,000 |
2011/08/15 | 230 | 230 | 227 | 229 | 52,000 |
2011/08/12 | 230 | 233 | 226 | 230 | 123,000 |
2011/08/11 | 219 | 228 | 219 | 228 | 94,000 |
2011/08/10 | 230 | 235 | 224 | 228 | 141,000 |
2011/08/09 | 214 | 227 | 209 | 223 | 292,000 |
2011/08/08 | 223 | 228 | 222 | 222 | 233,000 |
2011/08/05 | 228 | 230 | 227 | 229 | 151,000 |
2011/08/04 | 238 | 246 | 237 | 242 | 100,000 |
2011/08/03 | 245 | 245 | 238 | 239 | 146,000 |
2011/08/02 | 250 | 250 | 246 | 249 | 92,000 |
2011/08/01 | 250 | 251 | 248 | 250 | 85,000 |
2011/07/29 | 249 | 252 | 249 | 250 | 308,000 |
2011/07/28 | 248 | 252 | 247 | 247 | 377,000 |
2011/07/27 | 252 | 254 | 250 | 254 | 388,000 |
2011/07/26 | 255 | 255 | 252 | 252 | 383,000 |
2011/07/25 | 256 | 257 | 255 | 255 | 184,000 |
2011/07/22 | 251 | 258 | 251 | 255 | 524,000 |
2011/07/21 | 253 | 254 | 246 | 250 | 455,000 |
2011/07/20 | 260 | 261 | 254 | 255 | 809,000 |
2011/07/19 | 252 | 260 | 252 | 255 | 983,000 |
2011/07/15 | 241 | 249 | 240 | 247 | 353,000 |
2011/07/14 | 242 | 244 | 240 | 240 | 120,000 |
2011/07/13 | 235 | 242 | 233 | 241 | 210,000 |
2011/07/12 | 241 | 241 | 235 | 235 | 149,000 |
2011/07/11 | 241 | 243 | 240 | 242 | 97,000 |
2011/07/08 | 244 | 246 | 242 | 244 | 309,000 |
2011/07/07 | 240 | 240 | 238 | 240 | 98,000 |
2011/07/06 | 234 | 239 | 233 | 239 | 88,000 |
2011/07/05 | 234 | 238 | 234 | 236 | 142,000 |
2011/07/04 | 238 | 240 | 234 | 236 | 253,000 |
2011/07/01 | 235 | 236 | 232 | 235 | 271,000 |
2011/06/30 | 231 | 234 | 228 | 233 | 243,000 |
2011/06/29 | 229 | 231 | 228 | 230 | 115,000 |
2011/06/28 | 228 | 229 | 227 | 227 | 87,000 |
2011/06/27 | 232 | 232 | 228 | 228 | 263,000 |
2011/06/24 | 219 | 229 | 218 | 227 | 466,000 |
2011/06/23 | 217 | 219 | 217 | 218 | 61,000 |
2011/06/22 | 218 | 220 | 218 | 220 | 156,000 |
2011/06/21 | 213 | 218 | 212 | 218 | 181,000 |
2011/06/20 | 210 | 210 | 209 | 209 | 141,000 |
2011/06/17 | 216 | 216 | 211 | 212 | 176,000 |
2011/06/16 | 217 | 218 | 216 | 216 | 128,000 |
2011/06/15 | 220 | 221 | 218 | 218 | 94,000 |
2011/06/14 | 218 | 222 | 218 | 221 | 75,000 |
2011/06/13 | 217 | 220 | 217 | 218 | 145,000 |
2011/06/10 | 224 | 224 | 218 | 221 | 224,000 |
2011/06/09 | 223 | 224 | 220 | 222 | 278,000 |
2011/06/08 | 233 | 234 | 229 | 232 | 289,000 |
2011/06/07 | 229 | 237 | 224 | 234 | 934,000 |
2011/06/06 | 224 | 224 | 217 | 221 | 153,000 |
2011/06/03 | 228 | 230 | 223 | 223 | 190,000 |
2011/06/02 | 223 | 229 | 222 | 228 | 381,000 |
2011/06/01 | 221 | 226 | 219 | 225 | 155,000 |
2011/05/31 | 218 | 222 | 217 | 218 | 88,000 |
2011/05/30 | 218 | 219 | 218 | 219 | 54,000 |
2011/05/27 | 220 | 220 | 217 | 218 | 76,000 |
2011/05/26 | 216 | 218 | 215 | 218 | 39,000 |
2011/05/25 | 217 | 218 | 214 | 216 | 58,000 |
2011/05/24 | 216 | 218 | 215 | 218 | 48,000 |
2011/05/23 | 216 | 218 | 215 | 216 | 147,000 |
2011/05/20 | 219 | 220 | 218 | 218 | 97,000 |
2011/05/19 | 221 | 222 | 217 | 217 | 48,000 |
2011/05/18 | 216 | 222 | 216 | 221 | 71,000 |
2011/05/17 | 216 | 219 | 216 | 217 | 99,000 |
2011/05/16 | 217 | 220 | 214 | 219 | 90,000 |
2011/05/13 | 223 | 223 | 216 | 221 | 232,000 |
2011/05/12 | 224 | 225 | 223 | 223 | 63,000 |
2011/05/11 | 225 | 227 | 224 | 225 | 161,000 |
2011/05/10 | 224 | 226 | 224 | 225 | 93,000 |
2011/05/09 | 224 | 226 | 224 | 224 | 36,000 |
2011/05/06 | 226 | 226 | 223 | 224 | 107,000 |
2011/05/02 | 224 | 227 | 224 | 227 | 96,000 |
2011/04/28 | 221 | 224 | 221 | 223 | 147,000 |
2011/04/27 | 222 | 223 | 221 | 222 | 53,000 |
2011/04/26 | 226 | 226 | 220 | 222 | 139,000 |
2011/04/25 | 233 | 233 | 225 | 227 | 164,000 |
2011/04/22 | 224 | 226 | 224 | 226 | 98,000 |
2011/04/21 | 228 | 228 | 224 | 226 | 108,000 |
2011/04/20 | 223 | 227 | 223 | 226 | 126,000 |
2011/04/19 | 220 | 226 | 220 | 222 | 266,000 |
2011/04/18 | 227 | 227 | 221 | 221 | 252,000 |
2011/04/15 | 228 | 231 | 225 | 227 | 406,000 |
2011/04/14 | 224 | 231 | 224 | 226 | 406,000 |
2011/04/13 | 227 | 227 | 218 | 223 | 408,000 |
2011/04/12 | 229 | 229 | 223 | 224 | 203,000 |
2011/04/11 | 224 | 231 | 224 | 230 | 291,000 |
2011/04/08 | 221 | 229 | 221 | 227 | 199,000 |
2011/04/07 | 220 | 224 | 220 | 221 | 284,000 |
2011/04/06 | 220 | 221 | 214 | 216 | 451,000 |
2011/04/05 | 231 | 231 | 220 | 223 | 291,000 |
2011/04/04 | 241 | 241 | 233 | 234 | 337,000 |
2011/04/01 | 245 | 246 | 240 | 240 | 354,000 |
2011/03/31 | 238 | 248 | 234 | 246 | 579,000 |
2011/03/30 | 231 | 238 | 229 | 236 | 306,000 |
2011/03/29 | 229 | 232 | 225 | 231 | 555,000 |
2011/03/28 | 224 | 225 | 220 | 224 | 316,000 |
2011/03/25 | 231 | 232 | 221 | 222 | 738,000 |
2011/03/24 | 242 | 243 | 232 | 232 | 383,000 |
2011/03/23 | 242 | 243 | 238 | 239 | 343,000 |
2011/03/22 | 238 | 242 | 232 | 238 | 571,000 |
2011/03/18 | 229 | 237 | 225 | 230 | 395,000 |
2011/03/17 | 200 | 219 | 199 | 213 | 532,000 |
2011/03/16 | 199 | 216 | 197 | 210 | 774,000 |
2011/03/15 | 230 | 230 | 175 | 195 | 1,287,000 |
2011/03/14 | 244 | 264 | 234 | 234 | 1,240,000 |
2011/03/11 | 292 | 294 | 283 | 284 | 1,050,000 |
2011/03/10 | 303 | 306 | 295 | 297 | 1,065,000 |
2011/03/09 | 294 | 304 | 294 | 302 | 1,353,000 |
2011/03/08 | 289 | 289 | 285 | 287 | 270,000 |
2011/03/07 | 291 | 293 | 286 | 288 | 534,000 |
2011/03/04 | 298 | 298 | 293 | 295 | 221,000 |
2011/03/03 | 294 | 296 | 294 | 294 | 168,000 |
2011/03/02 | 295 | 298 | 292 | 292 | 295,000 |
2011/03/01 | 295 | 304 | 295 | 299 | 336,000 |
2011/02/28 | 293 | 298 | 289 | 295 | 415,000 |
2011/02/25 | 293 | 294 | 290 | 293 | 334,000 |
2011/02/24 | 298 | 301 | 290 | 290 | 614,000 |
2011/02/23 | 297 | 307 | 297 | 300 | 540,000 |
2011/02/22 | 307 | 308 | 300 | 301 | 604,000 |
2011/02/21 | 313 | 315 | 307 | 310 | 387,000 |
2011/02/18 | 319 | 319 | 310 | 314 | 1,219,000 |
2011/02/17 | 302 | 320 | 299 | 313 | 2,375,000 |
2011/02/16 | 301 | 302 | 298 | 298 | 438,000 |
2011/02/15 | 302 | 302 | 298 | 301 | 185,000 |
2011/02/14 | 305 | 305 | 300 | 302 | 331,000 |
2011/02/10 | 305 | 307 | 299 | 300 | 801,000 |
2011/02/09 | 304 | 308 | 302 | 308 | 1,162,000 |
2011/02/08 | 292 | 305 | 292 | 304 | 1,582,000 |
2011/02/07 | 292 | 295 | 289 | 289 | 766,000 |
2011/02/04 | 287 | 290 | 287 | 289 | 468,000 |
2011/02/03 | 290 | 291 | 281 | 283 | 733,000 |
2011/02/02 | 291 | 295 | 290 | 290 | 380,000 |
2011/02/01 | 289 | 290 | 287 | 288 | 250,000 |
2011/01/31 | 290 | 292 | 287 | 287 | 334,000 |
2011/01/28 | 301 | 301 | 293 | 295 | 358,000 |
2011/01/27 | 304 | 306 | 297 | 300 | 213,000 |
2011/01/26 | 306 | 309 | 303 | 306 | 303,000 |
2011/01/25 | 301 | 305 | 299 | 305 | 288,000 |
2011/01/24 | 292 | 301 | 292 | 298 | 413,000 |
2011/01/21 | 306 | 309 | 291 | 293 | 1,073,000 |
2011/01/20 | 311 | 311 | 302 | 308 | 975,000 |
2011/01/19 | 315 | 319 | 307 | 311 | 1,243,000 |
2011/01/18 | 301 | 320 | 298 | 316 | 2,109,000 |
2011/01/17 | 301 | 307 | 298 | 301 | 1,708,000 |
2011/01/14 | 287 | 305 | 284 | 301 | 3,629,000 |
2011/01/13 | 278 | 288 | 275 | 287 | 1,214,000 |
2011/01/12 | 281 | 281 | 273 | 276 | 484,000 |
2011/01/11 | 275 | 281 | 275 | 281 | 743,000 |
2011/01/07 | 271 | 274 | 270 | 273 | 314,000 |
2011/01/06 | 272 | 273 | 270 | 270 | 408,000 |
2011/01/05 | 275 | 275 | 272 | 272 | 213,000 |
2011/01/04 | 274 | 275 | 273 | 274 | 154,000 |