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
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

このページの先頭へ