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 |
---|---|---|---|---|---|
2015/12/30 | 1,315 | 1,331 | 1,294 | 1,316 | 325,600 |
2015/12/29 | 1,309 | 1,323 | 1,294 | 1,315 | 305,500 |
2015/12/28 | 1,294 | 1,310 | 1,281 | 1,300 | 392,900 |
2015/12/25 | 1,270 | 1,329 | 1,255 | 1,297 | 694,900 |
2015/12/24 | 1,276 | 1,326 | 1,241 | 1,283 | 1,129,600 |
2015/12/22 | 1,195 | 1,259 | 1,180 | 1,253 | 1,296,900 |
2015/12/21 | 1,145 | 1,178 | 1,131 | 1,174 | 740,300 |
2015/12/18 | 1,135 | 1,197 | 1,109 | 1,124 | 1,478,400 |
2015/12/17 | 1,004 | 1,029 | 994 | 1,022 | 304,100 |
2015/12/16 | 992 | 1,002 | 977 | 987 | 193,100 |
2015/12/15 | 1,001 | 1,012 | 982 | 987 | 173,300 |
2015/12/14 | 990 | 1,021 | 986 | 1,007 | 280,400 |
2015/12/11 | 1,021 | 1,028 | 1,001 | 1,004 | 301,400 |
2015/12/10 | 1,073 | 1,073 | 1,028 | 1,031 | 285,100 |
2015/12/09 | 1,040 | 1,054 | 1,035 | 1,043 | 195,800 |
2015/12/08 | 1,070 | 1,070 | 1,043 | 1,050 | 161,400 |
2015/12/07 | 1,105 | 1,105 | 1,049 | 1,068 | 415,400 |
2015/12/04 | 1,098 | 1,129 | 1,082 | 1,097 | 892,200 |
2015/12/03 | 1,065 | 1,068 | 1,052 | 1,054 | 108,300 |
2015/12/02 | 1,064 | 1,068 | 1,048 | 1,061 | 137,500 |
2015/12/01 | 1,068 | 1,073 | 1,055 | 1,059 | 124,300 |
2015/11/30 | 1,065 | 1,077 | 1,057 | 1,067 | 171,200 |
2015/11/27 | 1,091 | 1,092 | 1,058 | 1,066 | 131,500 |
2015/11/26 | 1,072 | 1,096 | 1,071 | 1,088 | 224,700 |
2015/11/25 | 1,071 | 1,080 | 1,065 | 1,071 | 206,900 |
2015/11/24 | 1,055 | 1,077 | 1,055 | 1,071 | 170,400 |
2015/11/20 | 1,049 | 1,054 | 1,036 | 1,047 | 99,200 |
2015/11/19 | 1,050 | 1,052 | 1,023 | 1,042 | 181,200 |
2015/11/18 | 1,016 | 1,071 | 1,015 | 1,032 | 399,600 |
2015/11/17 | 1,002 | 1,011 | 1,001 | 1,006 | 101,700 |
2015/11/16 | 987 | 1,005 | 981 | 1,002 | 96,000 |
2015/11/13 | 993 | 1,012 | 988 | 1,003 | 113,800 |
2015/11/12 | 1,000 | 1,009 | 990 | 998 | 130,200 |
2015/11/11 | 994 | 1,015 | 990 | 1,003 | 133,700 |
2015/11/10 | 983 | 1,004 | 980 | 995 | 142,200 |
2015/11/09 | 983 | 1,007 | 983 | 994 | 249,500 |
2015/11/06 | 952 | 975 | 947 | 973 | 114,100 |
2015/11/05 | 940 | 956 | 928 | 949 | 143,700 |
2015/11/04 | 971 | 974 | 940 | 942 | 183,700 |
2015/11/02 | 972 | 973 | 946 | 958 | 214,400 |
2015/10/30 | 973 | 985 | 969 | 978 | 155,500 |
2015/10/29 | 978 | 985 | 971 | 978 | 140,200 |
2015/10/28 | 971 | 981 | 957 | 963 | 179,000 |
2015/10/27 | 985 | 994 | 972 | 975 | 275,300 |
2015/10/26 | 987 | 998 | 976 | 979 | 171,800 |
2015/10/23 | 1,000 | 1,006 | 968 | 972 | 245,900 |
2015/10/22 | 979 | 999 | 979 | 992 | 125,100 |
2015/10/21 | 980 | 996 | 979 | 994 | 113,200 |
2015/10/20 | 969 | 999 | 969 | 988 | 171,500 |
2015/10/19 | 998 | 1,002 | 965 | 968 | 229,100 |
2015/10/16 | 992 | 1,007 | 970 | 980 | 215,000 |
2015/10/15 | 946 | 992 | 944 | 983 | 173,200 |
2015/10/14 | 960 | 969 | 957 | 960 | 111,600 |
2015/10/13 | 983 | 994 | 961 | 967 | 234,000 |
2015/10/09 | 940 | 978 | 930 | 975 | 302,600 |
2015/10/08 | 930 | 936 | 918 | 925 | 125,800 |
2015/10/07 | 943 | 950 | 911 | 926 | 189,300 |
2015/10/06 | 944 | 960 | 938 | 948 | 269,500 |
2015/10/05 | 928 | 936 | 906 | 930 | 185,200 |
2015/10/02 | 872 | 921 | 868 | 914 | 279,900 |
2015/10/01 | 848 | 874 | 836 | 868 | 194,900 |
2015/09/30 | 830 | 857 | 817 | 845 | 283,700 |
2015/09/29 | 833 | 845 | 822 | 823 | 206,500 |
2015/09/28 | 805 | 864 | 802 | 853 | 344,900 |
2015/09/25 | 775 | 792 | 770 | 790 | 203,300 |
2015/09/24 | 791 | 791 | 767 | 771 | 262,200 |
2015/09/18 | 818 | 821 | 802 | 808 | 98,900 |
2015/09/17 | 807 | 819 | 804 | 814 | 143,600 |
2015/09/16 | 796 | 802 | 777 | 797 | 162,900 |
2015/09/15 | 820 | 832 | 795 | 797 | 157,100 |
2015/09/14 | 823 | 831 | 815 | 817 | 96,800 |
2015/09/11 | 806 | 831 | 806 | 808 | 256,700 |
2015/09/10 | 806 | 832 | 793 | 825 | 130,300 |
2015/09/09 | 820 | 834 | 805 | 827 | 222,700 |
2015/09/08 | 820 | 830 | 796 | 799 | 232,700 |
2015/09/07 | 853 | 858 | 820 | 826 | 183,700 |
2015/09/04 | 901 | 919 | 844 | 864 | 361,100 |
2015/09/03 | 889 | 920 | 876 | 879 | 143,400 |
2015/09/02 | 883 | 915 | 883 | 887 | 109,000 |
2015/09/01 | 949 | 954 | 913 | 913 | 117,700 |
2015/08/31 | 949 | 964 | 937 | 962 | 173,700 |
2015/08/28 | 946 | 946 | 923 | 936 | 150,200 |
2015/08/27 | 906 | 927 | 900 | 908 | 132,900 |
2015/08/26 | 878 | 894 | 864 | 891 | 251,600 |
2015/08/25 | 826 | 896 | 826 | 856 | 252,000 |
2015/08/24 | 923 | 937 | 900 | 901 | 352,000 |
2015/08/21 | 938 | 970 | 938 | 960 | 317,100 |
2015/08/20 | 984 | 997 | 980 | 983 | 148,500 |
2015/08/19 | 995 | 1,002 | 985 | 986 | 120,300 |
2015/08/18 | 995 | 1,007 | 993 | 1,002 | 64,500 |
2015/08/17 | 980 | 1,003 | 980 | 996 | 117,900 |
2015/08/14 | 980 | 988 | 976 | 985 | 110,200 |
2015/08/13 | 973 | 983 | 970 | 981 | 99,000 |
2015/08/12 | 979 | 989 | 978 | 981 | 123,300 |
2015/08/11 | 1,003 | 1,003 | 985 | 990 | 122,100 |
2015/08/10 | 996 | 996 | 985 | 995 | 144,100 |
2015/08/07 | 984 | 999 | 981 | 996 | 229,100 |
2015/08/06 | 994 | 1,008 | 990 | 1,001 | 183,600 |
2015/08/05 | 988 | 996 | 985 | 990 | 106,600 |
2015/08/04 | 993 | 993 | 983 | 987 | 118,700 |
2015/08/03 | 983 | 994 | 980 | 993 | 136,800 |
2015/07/31 | 983 | 995 | 981 | 990 | 123,600 |
2015/07/30 | 985 | 998 | 977 | 985 | 194,600 |
2015/07/29 | 971 | 983 | 968 | 979 | 107,600 |
2015/07/28 | 956 | 975 | 936 | 971 | 267,100 |
2015/07/27 | 984 | 986 | 967 | 972 | 188,400 |
2015/07/24 | 993 | 996 | 986 | 988 | 93,000 |
2015/07/23 | 985 | 998 | 980 | 996 | 139,400 |
2015/07/22 | 977 | 985 | 976 | 982 | 121,800 |
2015/07/21 | 980 | 988 | 977 | 987 | 113,400 |
2015/07/17 | 988 | 988 | 971 | 984 | 153,100 |
2015/07/16 | 962 | 987 | 956 | 977 | 231,500 |
2015/07/15 | 967 | 967 | 945 | 953 | 126,700 |
2015/07/14 | 950 | 965 | 946 | 959 | 161,200 |
2015/07/13 | 915 | 942 | 909 | 935 | 180,600 |
2015/07/10 | 925 | 936 | 906 | 913 | 143,800 |
2015/07/09 | 911 | 928 | 885 | 924 | 279,800 |
2015/07/08 | 949 | 957 | 928 | 932 | 270,900 |
2015/07/07 | 957 | 963 | 946 | 955 | 161,500 |
2015/07/06 | 955 | 968 | 949 | 951 | 135,900 |
2015/07/03 | 970 | 976 | 963 | 974 | 135,200 |
2015/07/02 | 962 | 969 | 956 | 966 | 158,100 |
2015/07/01 | 961 | 968 | 955 | 961 | 190,400 |
2015/06/30 | 957 | 962 | 945 | 957 | 188,200 |
2015/06/29 | 951 | 967 | 949 | 958 | 256,500 |
2015/06/26 | 998 | 998 | 981 | 988 | 165,000 |
2015/06/25 | 1,000 | 1,000 | 987 | 994 | 207,900 |
2015/06/24 | 1,007 | 1,009 | 991 | 995 | 171,200 |
2015/06/23 | 995 | 1,002 | 990 | 1,000 | 206,300 |
2015/06/22 | 992 | 1,001 | 985 | 1,000 | 237,100 |
2015/06/19 | 999 | 1,015 | 985 | 986 | 770,000 |
2015/06/18 | 998 | 1,010 | 991 | 991 | 166,100 |
2015/06/17 | 998 | 1,009 | 988 | 1,003 | 272,600 |
2015/06/16 | 1,004 | 1,006 | 984 | 998 | 333,500 |
2015/06/15 | 980 | 1,017 | 978 | 1,012 | 633,600 |
2015/06/12 | 973 | 977 | 962 | 976 | 397,200 |
2015/06/11 | 978 | 988 | 970 | 977 | 432,000 |
2015/06/10 | 997 | 997 | 969 | 970 | 666,600 |
2015/06/09 | 1,041 | 1,044 | 995 | 997 | 871,600 |
2015/06/08 | 1,071 | 1,075 | 1,050 | 1,056 | 316,700 |
2015/06/05 | 1,087 | 1,092 | 1,010 | 1,070 | 1,221,400 |
2015/06/04 | 1,130 | 1,148 | 1,116 | 1,134 | 270,700 |
2015/06/03 | 1,123 | 1,123 | 1,091 | 1,113 | 193,700 |
2015/06/02 | 1,115 | 1,119 | 1,104 | 1,116 | 165,100 |
2015/06/01 | 1,129 | 1,140 | 1,090 | 1,101 | 154,300 |
2015/05/29 | 1,110 | 1,124 | 1,092 | 1,102 | 248,000 |
2015/05/28 | 1,074 | 1,099 | 1,070 | 1,086 | 173,000 |
2015/05/27 | 1,048 | 1,069 | 1,043 | 1,061 | 122,200 |
2015/05/26 | 1,042 | 1,068 | 1,042 | 1,058 | 115,800 |
2015/05/25 | 1,052 | 1,053 | 1,037 | 1,042 | 93,700 |
2015/05/22 | 1,035 | 1,044 | 1,032 | 1,039 | 155,000 |
2015/05/21 | 1,069 | 1,069 | 1,037 | 1,041 | 130,100 |
2015/05/20 | 1,052 | 1,070 | 1,049 | 1,066 | 124,200 |
2015/05/19 | 1,040 | 1,049 | 1,036 | 1,048 | 71,900 |
2015/05/18 | 1,031 | 1,050 | 1,013 | 1,030 | 115,800 |
2015/05/15 | 1,012 | 1,049 | 1,012 | 1,038 | 156,000 |
2015/05/14 | 996 | 1,004 | 985 | 997 | 158,200 |
2015/05/13 | 1,010 | 1,025 | 1,005 | 1,008 | 73,000 |
2015/05/12 | 1,019 | 1,029 | 1,010 | 1,025 | 104,300 |
2015/05/11 | 1,033 | 1,039 | 1,018 | 1,019 | 110,800 |
2015/05/08 | 1,020 | 1,042 | 1,017 | 1,038 | 113,000 |
2015/05/07 | 1,008 | 1,037 | 1,007 | 1,013 | 136,100 |
2015/05/01 | 1,051 | 1,053 | 1,020 | 1,026 | 169,100 |
2015/04/30 | 1,063 | 1,071 | 1,052 | 1,059 | 191,300 |
2015/04/28 | 1,065 | 1,067 | 1,050 | 1,061 | 121,100 |
2015/04/27 | 1,060 | 1,077 | 1,054 | 1,057 | 92,200 |
2015/04/24 | 1,060 | 1,061 | 1,036 | 1,052 | 204,500 |
2015/04/23 | 1,096 | 1,105 | 1,053 | 1,061 | 368,600 |
2015/04/22 | 1,101 | 1,139 | 1,094 | 1,106 | 436,900 |
2015/04/21 | 1,061 | 1,100 | 1,061 | 1,086 | 439,500 |
2015/04/20 | 1,033 | 1,064 | 1,029 | 1,050 | 224,100 |
2015/04/17 | 1,044 | 1,044 | 1,026 | 1,042 | 203,800 |
2015/04/16 | 1,029 | 1,058 | 1,029 | 1,058 | 238,800 |
2015/04/15 | 1,017 | 1,029 | 1,012 | 1,025 | 94,200 |
2015/04/14 | 1,012 | 1,032 | 1,005 | 1,030 | 178,200 |
2015/04/13 | 1,038 | 1,038 | 1,012 | 1,023 | 91,900 |
2015/04/10 | 1,026 | 1,034 | 1,006 | 1,027 | 192,200 |
2015/04/09 | 1,018 | 1,032 | 1,009 | 1,017 | 124,300 |
2015/04/08 | 1,021 | 1,037 | 1,013 | 1,024 | 152,600 |
2015/04/07 | 1,024 | 1,034 | 1,011 | 1,018 | 160,600 |
2015/04/06 | 988 | 1,024 | 983 | 1,021 | 144,000 |
2015/04/03 | 990 | 990 | 972 | 987 | 116,300 |
2015/04/02 | 979 | 996 | 972 | 987 | 235,400 |
2015/04/01 | 987 | 991 | 965 | 967 | 244,100 |
2015/03/31 | 1,028 | 1,030 | 988 | 991 | 244,900 |
2015/03/30 | 1,022 | 1,031 | 1,015 | 1,021 | 112,600 |
2015/03/27 | 1,013 | 1,047 | 1,004 | 1,010 | 205,700 |
2015/03/26 | 1,013 | 1,029 | 1,000 | 1,013 | 158,000 |
2015/03/25 | 1,017 | 1,026 | 992 | 1,013 | 164,000 |
2015/03/24 | 989 | 1,019 | 987 | 1,015 | 358,900 |
2015/03/23 | 977 | 997 | 977 | 987 | 179,300 |
2015/03/20 | 971 | 978 | 965 | 977 | 176,100 |
2015/03/19 | 971 | 980 | 962 | 971 | 207,900 |
2015/03/18 | 983 | 985 | 965 | 973 | 147,100 |
2015/03/17 | 980 | 983 | 970 | 981 | 133,300 |
2015/03/16 | 981 | 982 | 966 | 972 | 183,900 |
2015/03/13 | 995 | 1,015 | 981 | 986 | 461,600 |
2015/03/12 | 960 | 985 | 950 | 970 | 251,800 |
2015/03/11 | 936 | 959 | 936 | 949 | 114,600 |
2015/03/10 | 951 | 968 | 936 | 944 | 263,600 |
2015/03/09 | 958 | 998 | 936 | 958 | 271,700 |
2015/03/06 | 916 | 969 | 911 | 960 | 692,600 |
2015/03/05 | 934 | 962 | 924 | 961 | 501,700 |
2015/03/04 | 897 | 944 | 894 | 919 | 349,900 |
2015/03/03 | 901 | 914 | 897 | 906 | 210,600 |
2015/03/02 | 910 | 916 | 900 | 905 | 158,400 |
2015/02/27 | 925 | 926 | 905 | 909 | 316,000 |
2015/02/26 | 886 | 925 | 886 | 925 | 404,000 |
2015/02/25 | 897 | 898 | 886 | 889 | 108,000 |
2015/02/24 | 882 | 892 | 882 | 886 | 184,000 |
2015/02/23 | 889 | 895 | 884 | 892 | 140,000 |
2015/02/20 | 898 | 908 | 890 | 898 | 145,000 |
2015/02/19 | 907 | 910 | 889 | 898 | 230,000 |
2015/02/18 | 895 | 928 | 895 | 919 | 220,000 |
2015/02/17 | 903 | 922 | 887 | 905 | 339,000 |
2015/02/16 | 922 | 924 | 901 | 909 | 198,000 |
2015/02/13 | 941 | 941 | 924 | 931 | 105,000 |
2015/02/12 | 919 | 944 | 917 | 941 | 221,000 |
2015/02/10 | 883 | 916 | 883 | 910 | 182,000 |
2015/02/09 | 884 | 888 | 876 | 883 | 109,000 |
2015/02/06 | 886 | 891 | 881 | 886 | 173,000 |
2015/02/05 | 913 | 916 | 884 | 886 | 290,000 |
2015/02/04 | 910 | 928 | 896 | 928 | 217,000 |
2015/02/03 | 910 | 927 | 904 | 912 | 281,000 |
2015/02/02 | 915 | 919 | 895 | 901 | 171,000 |
2015/01/30 | 975 | 975 | 910 | 919 | 547,000 |
2015/01/29 | 959 | 982 | 951 | 968 | 340,000 |
2015/01/28 | 940 | 959 | 937 | 956 | 250,000 |
2015/01/27 | 905 | 940 | 905 | 937 | 408,000 |
2015/01/26 | 896 | 905 | 892 | 899 | 158,000 |
2015/01/23 | 885 | 895 | 881 | 891 | 101,000 |
2015/01/22 | 895 | 895 | 863 | 881 | 210,000 |
2015/01/21 | 906 | 906 | 883 | 899 | 235,000 |
2015/01/20 | 900 | 908 | 885 | 907 | 228,000 |
2015/01/19 | 889 | 900 | 884 | 899 | 164,000 |
2015/01/16 | 873 | 884 | 852 | 881 | 269,000 |
2015/01/15 | 875 | 894 | 875 | 890 | 218,000 |
2015/01/14 | 893 | 893 | 857 | 863 | 425,000 |
2015/01/13 | 918 | 922 | 883 | 898 | 678,000 |
2015/01/09 | 887 | 919 | 881 | 918 | 507,000 |
2015/01/08 | 884 | 890 | 869 | 887 | 502,000 |
2015/01/07 | 842 | 882 | 842 | 877 | 471,000 |
2015/01/06 | 852 | 874 | 838 | 842 | 565,000 |
2015/01/05 | 814 | 863 | 809 | 862 | 421,000 |