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 |
---|---|---|---|---|---|
2013/12/30 | 713 | 717 | 710 | 715 | 136,000 |
2013/12/27 | 703 | 712 | 693 | 711 | 192,000 |
2013/12/26 | 680 | 707 | 680 | 703 | 314,000 |
2013/12/25 | 680 | 685 | 666 | 674 | 424,000 |
2013/12/24 | 690 | 692 | 681 | 683 | 345,000 |
2013/12/20 | 703 | 708 | 687 | 694 | 388,000 |
2013/12/19 | 720 | 728 | 702 | 708 | 1,180,000 |
2013/12/18 | 709 | 759 | 709 | 750 | 1,009,000 |
2013/12/17 | 686 | 709 | 686 | 708 | 172,000 |
2013/12/16 | 697 | 700 | 682 | 685 | 124,000 |
2013/12/13 | 697 | 707 | 685 | 695 | 211,000 |
2013/12/12 | 702 | 703 | 693 | 698 | 98,000 |
2013/12/11 | 703 | 712 | 702 | 705 | 71,000 |
2013/12/10 | 716 | 717 | 708 | 713 | 120,000 |
2013/12/09 | 713 | 719 | 701 | 714 | 103,000 |
2013/12/06 | 696 | 715 | 694 | 711 | 148,000 |
2013/12/05 | 701 | 710 | 701 | 707 | 167,000 |
2013/12/04 | 709 | 719 | 705 | 712 | 113,000 |
2013/12/03 | 715 | 719 | 706 | 716 | 161,000 |
2013/12/02 | 721 | 722 | 716 | 718 | 93,000 |
2013/11/29 | 725 | 730 | 720 | 721 | 115,000 |
2013/11/28 | 725 | 727 | 719 | 725 | 74,000 |
2013/11/27 | 721 | 735 | 720 | 726 | 226,000 |
2013/11/26 | 705 | 726 | 705 | 724 | 212,000 |
2013/11/25 | 714 | 717 | 703 | 713 | 261,000 |
2013/11/22 | 728 | 730 | 715 | 716 | 207,000 |
2013/11/21 | 732 | 737 | 725 | 729 | 116,000 |
2013/11/20 | 746 | 756 | 723 | 734 | 200,000 |
2013/11/19 | 751 | 758 | 747 | 752 | 263,000 |
2013/11/18 | 743 | 756 | 743 | 750 | 293,000 |
2013/11/15 | 734 | 740 | 730 | 733 | 268,000 |
2013/11/14 | 723 | 728 | 720 | 721 | 170,000 |
2013/11/13 | 722 | 730 | 721 | 722 | 50,000 |
2013/11/12 | 707 | 724 | 706 | 724 | 83,000 |
2013/11/11 | 700 | 710 | 700 | 704 | 144,000 |
2013/11/08 | 691 | 700 | 691 | 698 | 89,000 |
2013/11/07 | 728 | 728 | 696 | 699 | 179,000 |
2013/11/06 | 720 | 735 | 715 | 727 | 118,000 |
2013/11/05 | 727 | 730 | 713 | 719 | 102,000 |
2013/11/01 | 729 | 729 | 707 | 716 | 141,000 |
2013/10/31 | 738 | 740 | 729 | 729 | 89,000 |
2013/10/30 | 740 | 741 | 729 | 738 | 221,000 |
2013/10/29 | 722 | 745 | 718 | 725 | 124,000 |
2013/10/28 | 721 | 726 | 712 | 726 | 235,000 |
2013/10/25 | 726 | 728 | 710 | 714 | 76,000 |
2013/10/24 | 719 | 732 | 719 | 732 | 121,000 |
2013/10/23 | 748 | 749 | 726 | 727 | 131,000 |
2013/10/22 | 738 | 747 | 736 | 743 | 146,000 |
2013/10/21 | 731 | 738 | 729 | 736 | 125,000 |
2013/10/18 | 729 | 737 | 718 | 731 | 60,000 |
2013/10/17 | 740 | 749 | 732 | 738 | 319,000 |
2013/10/16 | 725 | 739 | 724 | 738 | 274,000 |
2013/10/15 | 697 | 726 | 696 | 726 | 329,000 |
2013/10/11 | 698 | 699 | 688 | 694 | 68,000 |
2013/10/10 | 695 | 696 | 691 | 693 | 51,000 |
2013/10/09 | 684 | 697 | 681 | 697 | 86,000 |
2013/10/08 | 662 | 695 | 660 | 694 | 193,000 |
2013/10/07 | 685 | 685 | 670 | 672 | 122,000 |
2013/10/04 | 690 | 695 | 684 | 685 | 162,000 |
2013/10/03 | 690 | 705 | 690 | 700 | 231,000 |
2013/10/02 | 698 | 698 | 685 | 689 | 131,000 |
2013/10/01 | 696 | 700 | 694 | 696 | 68,000 |
2013/09/30 | 707 | 707 | 693 | 697 | 154,000 |
2013/09/27 | 700 | 719 | 692 | 719 | 226,000 |
2013/09/26 | 688 | 705 | 688 | 703 | 151,000 |
2013/09/25 | 710 | 712 | 693 | 698 | 146,000 |
2013/09/24 | 707 | 725 | 681 | 721 | 404,000 |
2013/09/20 | 724 | 728 | 710 | 722 | 243,000 |
2013/09/19 | 707 | 724 | 701 | 723 | 280,000 |
2013/09/18 | 704 | 712 | 695 | 699 | 110,000 |
2013/09/17 | 698 | 715 | 692 | 709 | 297,000 |
2013/09/13 | 682 | 693 | 682 | 693 | 235,000 |
2013/09/12 | 680 | 692 | 675 | 690 | 199,000 |
2013/09/11 | 688 | 701 | 686 | 689 | 268,000 |
2013/09/10 | 685 | 693 | 677 | 687 | 483,000 |
2013/09/09 | 672 | 690 | 671 | 686 | 823,000 |
2013/09/06 | 645 | 692 | 639 | 670 | 2,283,000 |
2013/09/05 | 617 | 620 | 611 | 620 | 91,000 |
2013/09/04 | 609 | 620 | 609 | 616 | 154,000 |
2013/09/03 | 582 | 611 | 582 | 610 | 159,000 |
2013/09/02 | 572 | 583 | 565 | 576 | 100,000 |
2013/08/30 | 591 | 591 | 578 | 578 | 91,000 |
2013/08/29 | 590 | 593 | 587 | 590 | 43,000 |
2013/08/28 | 585 | 592 | 585 | 590 | 82,000 |
2013/08/27 | 592 | 608 | 592 | 602 | 73,000 |
2013/08/26 | 611 | 611 | 600 | 602 | 46,000 |
2013/08/23 | 596 | 610 | 592 | 609 | 116,000 |
2013/08/22 | 578 | 598 | 578 | 592 | 82,000 |
2013/08/21 | 588 | 591 | 584 | 588 | 88,000 |
2013/08/20 | 600 | 608 | 595 | 595 | 102,000 |
2013/08/19 | 593 | 603 | 592 | 599 | 60,000 |
2013/08/16 | 591 | 601 | 582 | 594 | 104,000 |
2013/08/15 | 603 | 604 | 596 | 597 | 44,000 |
2013/08/14 | 600 | 606 | 595 | 606 | 131,000 |
2013/08/13 | 592 | 603 | 583 | 595 | 246,000 |
2013/08/12 | 582 | 596 | 582 | 589 | 80,000 |
2013/08/09 | 599 | 599 | 585 | 590 | 57,000 |
2013/08/08 | 593 | 603 | 588 | 592 | 175,000 |
2013/08/07 | 609 | 614 | 596 | 597 | 206,000 |
2013/08/06 | 611 | 625 | 608 | 623 | 86,000 |
2013/08/05 | 614 | 626 | 609 | 620 | 181,000 |
2013/08/02 | 605 | 614 | 600 | 613 | 132,000 |
2013/08/01 | 584 | 600 | 578 | 598 | 131,000 |
2013/07/31 | 591 | 596 | 584 | 584 | 92,000 |
2013/07/30 | 568 | 606 | 563 | 604 | 151,000 |
2013/07/29 | 596 | 596 | 574 | 576 | 217,000 |
2013/07/26 | 606 | 610 | 598 | 600 | 178,000 |
2013/07/25 | 635 | 637 | 620 | 622 | 163,000 |
2013/07/24 | 642 | 642 | 629 | 630 | 175,000 |
2013/07/23 | 630 | 649 | 627 | 647 | 234,000 |
2013/07/22 | 632 | 645 | 631 | 637 | 85,000 |
2013/07/19 | 642 | 647 | 620 | 632 | 254,000 |
2013/07/18 | 637 | 650 | 636 | 639 | 155,000 |
2013/07/17 | 643 | 649 | 627 | 641 | 328,000 |
2013/07/16 | 655 | 658 | 648 | 653 | 222,000 |
2013/07/12 | 640 | 648 | 635 | 646 | 247,000 |
2013/07/11 | 625 | 639 | 620 | 636 | 287,000 |
2013/07/10 | 616 | 647 | 615 | 625 | 381,000 |
2013/07/09 | 603 | 615 | 596 | 615 | 272,000 |
2013/07/08 | 604 | 617 | 594 | 596 | 264,000 |
2013/07/05 | 592 | 607 | 586 | 593 | 334,000 |
2013/07/04 | 575 | 595 | 571 | 591 | 318,000 |
2013/07/03 | 579 | 589 | 576 | 579 | 200,000 |
2013/07/02 | 578 | 582 | 571 | 580 | 178,000 |
2013/07/01 | 565 | 571 | 555 | 568 | 255,000 |
2013/06/28 | 547 | 556 | 546 | 555 | 188,000 |
2013/06/27 | 532 | 549 | 521 | 547 | 256,000 |
2013/06/26 | 545 | 551 | 533 | 535 | 167,000 |
2013/06/25 | 563 | 563 | 531 | 544 | 221,000 |
2013/06/24 | 569 | 573 | 553 | 553 | 181,000 |
2013/06/21 | 548 | 572 | 529 | 572 | 713,000 |
2013/06/20 | 549 | 557 | 536 | 557 | 288,000 |
2013/06/19 | 562 | 566 | 537 | 541 | 400,000 |
2013/06/18 | 555 | 560 | 543 | 548 | 153,000 |
2013/06/17 | 524 | 547 | 521 | 542 | 216,000 |
2013/06/14 | 544 | 551 | 523 | 524 | 381,000 |
2013/06/13 | 557 | 560 | 521 | 524 | 516,000 |
2013/06/12 | 560 | 562 | 531 | 560 | 475,000 |
2013/06/11 | 579 | 593 | 563 | 571 | 349,000 |
2013/06/10 | 558 | 582 | 557 | 569 | 380,000 |
2013/06/07 | 521 | 556 | 502 | 543 | 650,000 |
2013/06/06 | 575 | 590 | 542 | 551 | 542,000 |
2013/06/05 | 630 | 639 | 593 | 593 | 358,000 |
2013/06/04 | 598 | 630 | 595 | 629 | 419,000 |
2013/06/03 | 599 | 619 | 585 | 598 | 372,000 |
2013/05/31 | 621 | 636 | 604 | 606 | 233,000 |
2013/05/30 | 633 | 644 | 611 | 618 | 323,000 |
2013/05/29 | 634 | 656 | 624 | 645 | 310,000 |
2013/05/28 | 607 | 632 | 600 | 621 | 312,000 |
2013/05/27 | 629 | 629 | 599 | 607 | 334,000 |
2013/05/24 | 631 | 658 | 596 | 629 | 883,000 |
2013/05/23 | 693 | 707 | 635 | 635 | 663,000 |
2013/05/22 | 713 | 724 | 698 | 698 | 456,000 |
2013/05/21 | 737 | 740 | 714 | 718 | 412,000 |
2013/05/20 | 781 | 789 | 724 | 737 | 1,176,000 |
2013/05/17 | 680 | 769 | 680 | 758 | 1,716,000 |
2013/05/16 | 685 | 710 | 655 | 671 | 645,000 |
2013/05/15 | 670 | 685 | 670 | 678 | 344,000 |
2013/05/14 | 674 | 674 | 659 | 660 | 174,000 |
2013/05/13 | 656 | 674 | 656 | 672 | 237,000 |
2013/05/10 | 671 | 678 | 653 | 655 | 291,000 |
2013/05/09 | 665 | 678 | 656 | 661 | 163,000 |
2013/05/08 | 678 | 684 | 663 | 669 | 331,000 |
2013/05/07 | 660 | 680 | 660 | 676 | 310,000 |
2013/05/02 | 654 | 654 | 637 | 650 | 196,000 |
2013/05/01 | 650 | 664 | 647 | 651 | 303,000 |
2013/04/30 | 646 | 652 | 635 | 646 | 285,000 |
2013/04/26 | 657 | 662 | 641 | 646 | 252,000 |
2013/04/25 | 664 | 670 | 651 | 657 | 270,000 |
2013/04/24 | 670 | 680 | 661 | 669 | 459,000 |
2013/04/23 | 638 | 666 | 636 | 660 | 843,000 |
2013/04/22 | 625 | 640 | 622 | 634 | 480,000 |
2013/04/19 | 637 | 637 | 612 | 615 | 403,000 |
2013/04/18 | 612 | 647 | 594 | 640 | 1,085,000 |
2013/04/17 | 599 | 650 | 595 | 624 | 2,090,000 |
2013/04/16 | 574 | 577 | 562 | 570 | 409,000 |
2013/04/15 | 565 | 587 | 561 | 585 | 268,000 |
2013/04/12 | 570 | 574 | 567 | 569 | 179,000 |
2013/04/11 | 572 | 577 | 565 | 571 | 173,000 |
2013/04/10 | 570 | 578 | 569 | 572 | 216,000 |
2013/04/09 | 579 | 580 | 566 | 568 | 275,000 |
2013/04/08 | 568 | 576 | 560 | 575 | 272,000 |
2013/04/05 | 559 | 569 | 556 | 560 | 333,000 |
2013/04/04 | 532 | 555 | 528 | 554 | 307,000 |
2013/04/03 | 524 | 548 | 523 | 546 | 249,000 |
2013/04/02 | 515 | 529 | 501 | 520 | 290,000 |
2013/04/01 | 553 | 554 | 522 | 525 | 202,000 |
2013/03/29 | 565 | 565 | 556 | 558 | 141,000 |
2013/03/28 | 569 | 569 | 558 | 566 | 136,000 |
2013/03/27 | 547 | 572 | 546 | 570 | 269,000 |
2013/03/26 | 553 | 560 | 548 | 556 | 351,000 |
2013/03/25 | 576 | 576 | 558 | 559 | 283,000 |
2013/03/22 | 582 | 582 | 566 | 566 | 293,000 |
2013/03/21 | 583 | 591 | 582 | 587 | 366,000 |
2013/03/19 | 574 | 589 | 569 | 578 | 282,000 |
2013/03/18 | 565 | 593 | 555 | 581 | 881,000 |
2013/03/15 | 615 | 639 | 558 | 581 | 3,301,000 |
2013/03/14 | 585 | 620 | 583 | 617 | 1,177,000 |
2013/03/13 | 562 | 582 | 559 | 578 | 565,000 |
2013/03/12 | 573 | 578 | 564 | 565 | 495,000 |
2013/03/11 | 584 | 589 | 561 | 568 | 971,000 |
2013/03/08 | 550 | 578 | 548 | 561 | 1,863,000 |
2013/03/07 | 527 | 542 | 526 | 538 | 298,000 |
2013/03/06 | 536 | 536 | 516 | 520 | 329,000 |
2013/03/05 | 527 | 536 | 527 | 528 | 163,000 |
2013/03/04 | 525 | 529 | 519 | 529 | 181,000 |
2013/03/01 | 514 | 523 | 514 | 520 | 116,000 |
2013/02/28 | 523 | 525 | 512 | 523 | 145,000 |
2013/02/27 | 528 | 528 | 515 | 515 | 271,000 |
2013/02/26 | 524 | 537 | 517 | 528 | 421,000 |
2013/02/25 | 541 | 545 | 535 | 538 | 525,000 |
2013/02/22 | 526 | 534 | 519 | 533 | 503,000 |
2013/02/21 | 520 | 537 | 517 | 536 | 437,000 |
2013/02/20 | 510 | 533 | 507 | 528 | 579,000 |
2013/02/19 | 516 | 535 | 508 | 512 | 1,185,000 |
2013/02/18 | 469 | 494 | 469 | 490 | 324,000 |
2013/02/15 | 480 | 481 | 455 | 468 | 463,000 |
2013/02/14 | 479 | 489 | 479 | 488 | 195,000 |
2013/02/13 | 496 | 498 | 480 | 482 | 235,000 |
2013/02/12 | 502 | 506 | 499 | 502 | 209,000 |
2013/02/08 | 506 | 507 | 495 | 497 | 251,000 |
2013/02/07 | 510 | 516 | 502 | 512 | 271,000 |
2013/02/06 | 511 | 515 | 506 | 510 | 198,000 |
2013/02/05 | 501 | 524 | 497 | 511 | 358,000 |
2013/02/04 | 507 | 507 | 502 | 503 | 168,000 |
2013/02/01 | 516 | 516 | 505 | 507 | 168,000 |
2013/01/31 | 507 | 516 | 506 | 514 | 184,000 |
2013/01/30 | 509 | 520 | 505 | 517 | 169,000 |
2013/01/29 | 505 | 512 | 501 | 501 | 167,000 |
2013/01/28 | 522 | 522 | 506 | 511 | 198,000 |
2013/01/25 | 524 | 529 | 516 | 521 | 345,000 |
2013/01/24 | 502 | 519 | 501 | 518 | 328,000 |
2013/01/23 | 502 | 516 | 500 | 502 | 371,000 |
2013/01/22 | 503 | 508 | 494 | 502 | 168,000 |
2013/01/21 | 498 | 509 | 488 | 501 | 199,000 |
2013/01/18 | 498 | 505 | 494 | 497 | 263,000 |
2013/01/17 | 501 | 503 | 488 | 498 | 290,000 |
2013/01/16 | 511 | 513 | 501 | 504 | 241,000 |
2013/01/15 | 518 | 523 | 508 | 513 | 375,000 |
2013/01/11 | 546 | 552 | 520 | 521 | 496,000 |
2013/01/10 | 513 | 565 | 513 | 545 | 1,056,000 |
2013/01/09 | 492 | 510 | 488 | 508 | 259,000 |
2013/01/08 | 508 | 509 | 498 | 502 | 312,000 |
2013/01/07 | 509 | 509 | 498 | 508 | 326,000 |
2013/01/04 | 496 | 503 | 492 | 494 | 664,000 |