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 |
---|---|---|---|---|---|
2016/12/30 | 709 | 716 | 696 | 712 | 236,000 |
2016/12/29 | 730 | 730 | 701 | 705 | 248,800 |
2016/12/28 | 749 | 749 | 724 | 728 | 289,600 |
2016/12/27 | 726 | 753 | 726 | 742 | 494,900 |
2016/12/26 | 724 | 730 | 704 | 711 | 382,800 |
2016/12/22 | 738 | 744 | 716 | 731 | 421,700 |
2016/12/21 | 774 | 780 | 737 | 743 | 772,000 |
2016/12/20 | 747 | 795 | 747 | 783 | 946,700 |
2016/12/19 | 697 | 740 | 697 | 730 | 592,800 |
2016/12/16 | 721 | 725 | 704 | 715 | 287,900 |
2016/12/15 | 701 | 716 | 700 | 714 | 300,500 |
2016/12/14 | 718 | 718 | 703 | 708 | 234,700 |
2016/12/13 | 713 | 722 | 709 | 720 | 267,200 |
2016/12/12 | 715 | 722 | 702 | 713 | 419,200 |
2016/12/09 | 713 | 720 | 693 | 712 | 511,800 |
2016/12/08 | 722 | 725 | 706 | 720 | 457,700 |
2016/12/07 | 705 | 731 | 705 | 718 | 518,500 |
2016/12/06 | 682 | 699 | 682 | 695 | 360,000 |
2016/12/05 | 699 | 699 | 670 | 682 | 343,700 |
2016/12/02 | 699 | 705 | 693 | 699 | 560,000 |
2016/12/01 | 693 | 700 | 683 | 684 | 455,600 |
2016/11/30 | 676 | 695 | 673 | 680 | 519,000 |
2016/11/29 | 671 | 685 | 661 | 676 | 281,700 |
2016/11/28 | 670 | 673 | 652 | 671 | 256,800 |
2016/11/25 | 647 | 680 | 647 | 660 | 617,700 |
2016/11/24 | 654 | 657 | 645 | 647 | 270,500 |
2016/11/22 | 654 | 657 | 645 | 652 | 455,700 |
2016/11/21 | 605 | 658 | 605 | 658 | 910,600 |
2016/11/18 | 588 | 594 | 583 | 590 | 438,100 |
2016/11/17 | 582 | 583 | 572 | 579 | 125,500 |
2016/11/16 | 580 | 584 | 574 | 579 | 157,100 |
2016/11/15 | 593 | 597 | 568 | 572 | 226,500 |
2016/11/14 | 579 | 597 | 575 | 591 | 301,800 |
2016/11/11 | 580 | 588 | 563 | 566 | 198,900 |
2016/11/10 | 560 | 578 | 560 | 578 | 302,200 |
2016/11/09 | 572 | 579 | 521 | 528 | 523,200 |
2016/11/08 | 590 | 591 | 579 | 580 | 120,800 |
2016/11/07 | 555 | 583 | 555 | 580 | 264,500 |
2016/11/04 | 566 | 574 | 553 | 555 | 278,900 |
2016/11/02 | 588 | 589 | 574 | 576 | 235,900 |
2016/11/01 | 591 | 598 | 575 | 597 | 290,800 |
2016/10/31 | 606 | 608 | 591 | 595 | 339,300 |
2016/10/28 | 610 | 612 | 604 | 611 | 274,300 |
2016/10/27 | 602 | 613 | 596 | 609 | 369,500 |
2016/10/26 | 600 | 615 | 599 | 611 | 738,200 |
2016/10/25 | 600 | 609 | 599 | 602 | 270,200 |
2016/10/24 | 598 | 600 | 592 | 595 | 272,700 |
2016/10/21 | 582 | 598 | 579 | 591 | 309,400 |
2016/10/20 | 580 | 583 | 577 | 582 | 257,500 |
2016/10/19 | 579 | 583 | 577 | 582 | 191,800 |
2016/10/18 | 571 | 578 | 567 | 575 | 245,200 |
2016/10/17 | 565 | 575 | 561 | 569 | 339,800 |
2016/10/14 | 552 | 563 | 552 | 562 | 189,900 |
2016/10/13 | 552 | 562 | 550 | 558 | 287,700 |
2016/10/12 | 551 | 559 | 545 | 552 | 187,800 |
2016/10/11 | 563 | 566 | 558 | 559 | 252,900 |
2016/10/07 | 557 | 566 | 554 | 561 | 412,400 |
2016/10/06 | 551 | 557 | 547 | 550 | 299,700 |
2016/10/05 | 556 | 560 | 543 | 549 | 281,400 |
2016/10/04 | 552 | 557 | 548 | 553 | 284,400 |
2016/10/03 | 543 | 562 | 540 | 554 | 769,600 |
2016/09/30 | 535 | 539 | 524 | 533 | 317,000 |
2016/09/29 | 530 | 542 | 530 | 536 | 248,600 |
2016/09/28 | 534 | 539 | 529 | 534 | 217,700 |
2016/09/27 | 521 | 532 | 515 | 531 | 368,300 |
2016/09/26 | 540 | 543 | 523 | 525 | 442,300 |
2016/09/23 | 537 | 545 | 534 | 545 | 437,600 |
2016/09/21 | 521 | 552 | 520 | 550 | 1,850,000 |
2016/09/20 | 510 | 513 | 505 | 507 | 346,400 |
2016/09/16 | 505 | 513 | 504 | 508 | 418,800 |
2016/09/15 | 506 | 512 | 503 | 505 | 714,400 |
2016/09/14 | 512 | 522 | 507 | 511 | 996,900 |
2016/09/13 | 537 | 538 | 521 | 522 | 1,505,000 |
2016/09/12 | 594 | 599 | 545 | 551 | 1,856,900 |
2016/09/09 | 626 | 632 | 620 | 629 | 254,100 |
2016/09/08 | 624 | 624 | 601 | 616 | 429,600 |
2016/09/07 | 630 | 633 | 616 | 627 | 346,600 |
2016/09/06 | 620 | 635 | 620 | 634 | 821,600 |
2016/09/05 | 571 | 624 | 571 | 606 | 1,326,600 |
2016/09/02 | 573 | 577 | 562 | 567 | 239,300 |
2016/09/01 | 573 | 584 | 571 | 576 | 263,900 |
2016/08/31 | 560 | 579 | 560 | 577 | 307,800 |
2016/08/30 | 536 | 563 | 536 | 563 | 522,000 |
2016/08/29 | 516 | 536 | 516 | 534 | 338,200 |
2016/08/26 | 522 | 524 | 513 | 516 | 266,500 |
2016/08/25 | 524 | 528 | 517 | 523 | 386,800 |
2016/08/24 | 525 | 532 | 523 | 526 | 401,700 |
2016/08/23 | 536 | 536 | 522 | 525 | 609,800 |
2016/08/22 | 590 | 590 | 541 | 543 | 793,200 |
2016/08/19 | 588 | 602 | 588 | 595 | 144,600 |
2016/08/18 | 586 | 592 | 579 | 580 | 116,600 |
2016/08/17 | 589 | 592 | 577 | 586 | 225,600 |
2016/08/16 | 601 | 605 | 590 | 590 | 169,300 |
2016/08/15 | 598 | 603 | 594 | 594 | 102,200 |
2016/08/12 | 594 | 599 | 590 | 598 | 69,800 |
2016/08/10 | 590 | 592 | 585 | 590 | 107,000 |
2016/08/09 | 602 | 602 | 587 | 592 | 165,400 |
2016/08/08 | 590 | 608 | 587 | 606 | 247,500 |
2016/08/05 | 576 | 585 | 575 | 576 | 208,700 |
2016/08/04 | 571 | 592 | 565 | 586 | 308,400 |
2016/08/03 | 590 | 591 | 570 | 571 | 317,900 |
2016/08/02 | 592 | 607 | 592 | 602 | 135,600 |
2016/08/01 | 605 | 607 | 591 | 596 | 386,500 |
2016/07/29 | 624 | 627 | 603 | 622 | 238,800 |
2016/07/28 | 639 | 642 | 623 | 628 | 206,000 |
2016/07/27 | 614 | 638 | 612 | 629 | 300,300 |
2016/07/26 | 625 | 626 | 598 | 602 | 259,600 |
2016/07/25 | 611 | 634 | 611 | 621 | 294,400 |
2016/07/22 | 607 | 612 | 603 | 608 | 247,800 |
2016/07/21 | 605 | 625 | 605 | 624 | 447,900 |
2016/07/20 | 620 | 623 | 591 | 600 | 571,400 |
2016/07/19 | 640 | 652 | 629 | 630 | 329,400 |
2016/07/15 | 612 | 647 | 612 | 642 | 444,800 |
2016/07/14 | 626 | 629 | 606 | 607 | 434,600 |
2016/07/13 | 637 | 652 | 632 | 639 | 401,200 |
2016/07/12 | 595 | 621 | 587 | 616 | 519,500 |
2016/07/11 | 570 | 595 | 565 | 592 | 294,200 |
2016/07/08 | 587 | 592 | 561 | 563 | 346,300 |
2016/07/07 | 592 | 596 | 582 | 585 | 231,600 |
2016/07/06 | 612 | 621 | 593 | 599 | 428,400 |
2016/07/05 | 621 | 631 | 608 | 630 | 340,700 |
2016/07/04 | 634 | 634 | 615 | 623 | 265,400 |
2016/07/01 | 627 | 646 | 626 | 640 | 241,600 |
2016/06/30 | 637 | 639 | 613 | 621 | 309,300 |
2016/06/29 | 615 | 637 | 612 | 630 | 316,700 |
2016/06/28 | 598 | 613 | 584 | 609 | 375,400 |
2016/06/27 | 607 | 619 | 599 | 609 | 347,400 |
2016/06/24 | 653 | 663 | 591 | 597 | 548,600 |
2016/06/23 | 645 | 657 | 642 | 653 | 332,400 |
2016/06/22 | 652 | 653 | 639 | 649 | 429,800 |
2016/06/21 | 670 | 675 | 654 | 662 | 456,900 |
2016/06/20 | 679 | 684 | 670 | 676 | 320,800 |
2016/06/17 | 677 | 681 | 664 | 668 | 324,200 |
2016/06/16 | 717 | 718 | 662 | 663 | 445,200 |
2016/06/15 | 727 | 727 | 705 | 712 | 359,300 |
2016/06/14 | 762 | 782 | 732 | 736 | 491,000 |
2016/06/13 | 757 | 772 | 749 | 762 | 502,700 |
2016/06/10 | 763 | 765 | 742 | 754 | 458,100 |
2016/06/09 | 771 | 782 | 759 | 764 | 864,700 |
2016/06/08 | 816 | 816 | 775 | 784 | 1,130,200 |
2016/06/07 | 935 | 938 | 826 | 830 | 906,500 |
2016/06/06 | 931 | 944 | 930 | 937 | 268,200 |
2016/06/03 | 890 | 951 | 890 | 941 | 742,100 |
2016/06/02 | 890 | 894 | 848 | 851 | 266,900 |
2016/06/01 | 903 | 909 | 892 | 897 | 141,500 |
2016/05/31 | 894 | 913 | 892 | 911 | 157,400 |
2016/05/30 | 898 | 901 | 888 | 899 | 153,600 |
2016/05/27 | 895 | 898 | 880 | 896 | 157,200 |
2016/05/26 | 901 | 902 | 884 | 891 | 72,700 |
2016/05/25 | 901 | 907 | 887 | 890 | 66,200 |
2016/05/24 | 898 | 898 | 888 | 889 | 70,600 |
2016/05/23 | 900 | 905 | 883 | 903 | 125,400 |
2016/05/20 | 904 | 914 | 896 | 903 | 104,500 |
2016/05/19 | 916 | 923 | 895 | 905 | 112,300 |
2016/05/18 | 905 | 913 | 891 | 907 | 150,900 |
2016/05/17 | 914 | 917 | 897 | 910 | 118,100 |
2016/05/16 | 905 | 921 | 900 | 909 | 117,200 |
2016/05/13 | 927 | 932 | 909 | 917 | 201,200 |
2016/05/12 | 916 | 935 | 915 | 932 | 66,300 |
2016/05/11 | 952 | 956 | 920 | 924 | 120,800 |
2016/05/10 | 899 | 952 | 899 | 948 | 242,100 |
2016/05/09 | 897 | 903 | 884 | 894 | 145,200 |
2016/05/06 | 914 | 922 | 890 | 899 | 163,900 |
2016/05/02 | 915 | 916 | 905 | 912 | 169,300 |
2016/04/28 | 982 | 1,003 | 948 | 951 | 240,400 |
2016/04/27 | 984 | 997 | 962 | 968 | 204,100 |
2016/04/26 | 974 | 980 | 956 | 977 | 203,300 |
2016/04/25 | 994 | 1,007 | 963 | 974 | 171,200 |
2016/04/22 | 982 | 990 | 966 | 980 | 219,900 |
2016/04/21 | 977 | 997 | 969 | 994 | 256,200 |
2016/04/20 | 959 | 963 | 936 | 954 | 168,000 |
2016/04/19 | 936 | 963 | 933 | 949 | 270,500 |
2016/04/18 | 918 | 925 | 910 | 912 | 215,800 |
2016/04/15 | 962 | 962 | 945 | 956 | 146,900 |
2016/04/14 | 968 | 978 | 950 | 973 | 263,100 |
2016/04/13 | 948 | 963 | 944 | 953 | 214,300 |
2016/04/12 | 911 | 954 | 911 | 933 | 341,200 |
2016/04/11 | 921 | 925 | 891 | 915 | 233,000 |
2016/04/08 | 897 | 947 | 893 | 936 | 223,600 |
2016/04/07 | 921 | 927 | 904 | 912 | 488,500 |
2016/04/06 | 905 | 938 | 898 | 927 | 286,200 |
2016/04/05 | 946 | 950 | 906 | 909 | 281,200 |
2016/04/04 | 958 | 960 | 934 | 950 | 405,200 |
2016/04/01 | 1,011 | 1,011 | 958 | 966 | 487,000 |
2016/03/31 | 1,043 | 1,054 | 1,009 | 1,010 | 234,000 |
2016/03/30 | 1,027 | 1,044 | 1,021 | 1,030 | 299,000 |
2016/03/29 | 1,031 | 1,049 | 1,019 | 1,025 | 444,700 |
2016/03/28 | 1,010 | 1,046 | 1,010 | 1,037 | 389,600 |
2016/03/25 | 1,030 | 1,038 | 999 | 1,013 | 663,700 |
2016/03/24 | 1,037 | 1,059 | 1,009 | 1,048 | 377,400 |
2016/03/23 | 1,060 | 1,064 | 1,035 | 1,049 | 203,200 |
2016/03/22 | 1,045 | 1,068 | 1,037 | 1,060 | 270,300 |
2016/03/18 | 1,054 | 1,064 | 1,028 | 1,035 | 295,700 |
2016/03/17 | 1,076 | 1,089 | 1,057 | 1,064 | 213,000 |
2016/03/16 | 1,069 | 1,091 | 1,066 | 1,071 | 215,000 |
2016/03/15 | 1,062 | 1,100 | 1,054 | 1,088 | 388,000 |
2016/03/14 | 1,052 | 1,070 | 1,039 | 1,059 | 309,800 |
2016/03/11 | 1,014 | 1,041 | 1,004 | 1,031 | 542,900 |
2016/03/10 | 1,035 | 1,051 | 996 | 1,049 | 673,500 |
2016/03/09 | 1,118 | 1,127 | 1,034 | 1,035 | 680,800 |
2016/03/08 | 1,146 | 1,155 | 1,113 | 1,148 | 207,300 |
2016/03/07 | 1,157 | 1,169 | 1,135 | 1,153 | 198,800 |
2016/03/04 | 1,157 | 1,173 | 1,131 | 1,162 | 225,000 |
2016/03/03 | 1,129 | 1,171 | 1,129 | 1,166 | 192,000 |
2016/03/02 | 1,095 | 1,127 | 1,080 | 1,123 | 295,000 |
2016/03/01 | 1,115 | 1,130 | 1,068 | 1,085 | 331,800 |
2016/02/29 | 1,166 | 1,185 | 1,131 | 1,133 | 204,500 |
2016/02/26 | 1,176 | 1,183 | 1,142 | 1,144 | 244,100 |
2016/02/25 | 1,144 | 1,175 | 1,144 | 1,168 | 124,500 |
2016/02/24 | 1,118 | 1,145 | 1,107 | 1,125 | 119,400 |
2016/02/23 | 1,158 | 1,159 | 1,125 | 1,129 | 98,100 |
2016/02/22 | 1,126 | 1,159 | 1,118 | 1,148 | 80,500 |
2016/02/19 | 1,145 | 1,151 | 1,116 | 1,137 | 134,400 |
2016/02/18 | 1,169 | 1,181 | 1,150 | 1,154 | 182,200 |
2016/02/17 | 1,148 | 1,167 | 1,118 | 1,137 | 202,500 |
2016/02/16 | 1,124 | 1,169 | 1,113 | 1,142 | 260,400 |
2016/02/15 | 1,104 | 1,150 | 1,069 | 1,143 | 213,500 |
2016/02/12 | 1,067 | 1,094 | 1,040 | 1,044 | 295,800 |
2016/02/10 | 1,175 | 1,187 | 1,104 | 1,127 | 190,000 |
2016/02/09 | 1,180 | 1,194 | 1,145 | 1,162 | 228,900 |
2016/02/08 | 1,200 | 1,264 | 1,197 | 1,254 | 119,000 |
2016/02/05 | 1,241 | 1,249 | 1,219 | 1,241 | 206,000 |
2016/02/04 | 1,265 | 1,282 | 1,238 | 1,244 | 143,000 |
2016/02/03 | 1,294 | 1,302 | 1,254 | 1,265 | 228,100 |
2016/02/02 | 1,339 | 1,344 | 1,313 | 1,323 | 197,400 |
2016/02/01 | 1,355 | 1,367 | 1,336 | 1,351 | 282,200 |
2016/01/29 | 1,283 | 1,320 | 1,268 | 1,310 | 459,600 |
2016/01/28 | 1,210 | 1,298 | 1,208 | 1,292 | 505,300 |
2016/01/27 | 1,235 | 1,249 | 1,216 | 1,230 | 274,400 |
2016/01/26 | 1,231 | 1,238 | 1,202 | 1,208 | 288,600 |
2016/01/25 | 1,237 | 1,253 | 1,206 | 1,246 | 389,800 |
2016/01/22 | 1,197 | 1,205 | 1,144 | 1,203 | 445,900 |
2016/01/21 | 1,139 | 1,161 | 1,107 | 1,107 | 310,100 |
2016/01/20 | 1,184 | 1,199 | 1,134 | 1,139 | 366,900 |
2016/01/19 | 1,176 | 1,198 | 1,163 | 1,174 | 354,200 |
2016/01/18 | 1,180 | 1,203 | 1,169 | 1,186 | 338,800 |
2016/01/15 | 1,266 | 1,283 | 1,219 | 1,230 | 251,400 |
2016/01/14 | 1,258 | 1,259 | 1,216 | 1,239 | 458,400 |
2016/01/13 | 1,257 | 1,297 | 1,246 | 1,294 | 309,000 |
2016/01/12 | 1,279 | 1,290 | 1,224 | 1,233 | 417,100 |
2016/01/08 | 1,285 | 1,309 | 1,270 | 1,279 | 313,400 |
2016/01/07 | 1,324 | 1,343 | 1,270 | 1,285 | 412,600 |
2016/01/06 | 1,356 | 1,368 | 1,301 | 1,327 | 781,200 |
2016/01/05 | 1,304 | 1,379 | 1,273 | 1,379 | 697,400 |
2016/01/04 | 1,314 | 1,346 | 1,296 | 1,313 | 386,400 |