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 |
---|---|---|---|---|---|
2017/12/29 | 759 | 765 | 753 | 759 | 325,400 |
2017/12/28 | 762 | 764 | 755 | 759 | 283,000 |
2017/12/27 | 754 | 761 | 753 | 760 | 282,200 |
2017/12/26 | 764 | 766 | 757 | 762 | 304,500 |
2017/12/25 | 777 | 778 | 763 | 771 | 533,000 |
2017/12/22 | 758 | 788 | 745 | 783 | 1,363,000 |
2017/12/21 | 739 | 745 | 735 | 743 | 420,800 |
2017/12/20 | 758 | 758 | 738 | 742 | 603,500 |
2017/12/19 | 761 | 773 | 747 | 756 | 1,048,300 |
2017/12/18 | 776 | 801 | 761 | 768 | 1,723,200 |
2017/12/15 | 860 | 863 | 845 | 860 | 499,000 |
2017/12/14 | 852 | 865 | 849 | 865 | 352,400 |
2017/12/13 | 855 | 860 | 851 | 858 | 289,300 |
2017/12/12 | 847 | 856 | 844 | 854 | 247,600 |
2017/12/11 | 848 | 851 | 836 | 847 | 263,900 |
2017/12/08 | 830 | 844 | 830 | 843 | 351,100 |
2017/12/07 | 846 | 857 | 836 | 837 | 278,900 |
2017/12/06 | 838 | 847 | 827 | 838 | 576,000 |
2017/12/05 | 861 | 861 | 816 | 838 | 861,200 |
2017/12/04 | 809 | 875 | 808 | 867 | 2,022,100 |
2017/12/01 | 780 | 791 | 780 | 786 | 290,500 |
2017/11/30 | 775 | 785 | 768 | 780 | 415,500 |
2017/11/29 | 782 | 782 | 774 | 776 | 125,300 |
2017/11/28 | 788 | 788 | 775 | 776 | 197,800 |
2017/11/27 | 783 | 787 | 774 | 785 | 215,200 |
2017/11/24 | 783 | 783 | 767 | 779 | 213,900 |
2017/11/22 | 791 | 795 | 775 | 782 | 366,200 |
2017/11/21 | 765 | 790 | 765 | 781 | 411,100 |
2017/11/20 | 754 | 768 | 753 | 764 | 270,800 |
2017/11/17 | 766 | 775 | 756 | 757 | 587,300 |
2017/11/16 | 733 | 764 | 733 | 757 | 340,800 |
2017/11/15 | 759 | 761 | 739 | 742 | 406,500 |
2017/11/14 | 756 | 770 | 755 | 763 | 371,100 |
2017/11/13 | 753 | 760 | 745 | 755 | 260,900 |
2017/11/10 | 747 | 758 | 746 | 750 | 339,800 |
2017/11/09 | 771 | 779 | 756 | 768 | 422,700 |
2017/11/08 | 755 | 769 | 754 | 769 | 230,500 |
2017/11/07 | 741 | 757 | 733 | 755 | 353,300 |
2017/11/06 | 755 | 757 | 746 | 748 | 283,700 |
2017/11/02 | 756 | 764 | 750 | 760 | 394,500 |
2017/11/01 | 770 | 778 | 760 | 762 | 437,200 |
2017/10/31 | 772 | 776 | 767 | 770 | 295,900 |
2017/10/30 | 776 | 780 | 768 | 777 | 394,900 |
2017/10/27 | 777 | 783 | 769 | 780 | 311,800 |
2017/10/26 | 780 | 792 | 778 | 785 | 328,200 |
2017/10/25 | 795 | 804 | 782 | 785 | 429,700 |
2017/10/24 | 791 | 803 | 790 | 798 | 234,200 |
2017/10/23 | 801 | 805 | 792 | 803 | 253,100 |
2017/10/20 | 790 | 800 | 788 | 790 | 179,600 |
2017/10/19 | 799 | 802 | 787 | 791 | 218,400 |
2017/10/18 | 811 | 821 | 795 | 796 | 376,300 |
2017/10/17 | 816 | 816 | 804 | 812 | 269,000 |
2017/10/16 | 819 | 820 | 809 | 814 | 234,800 |
2017/10/13 | 812 | 821 | 806 | 815 | 292,200 |
2017/10/12 | 819 | 822 | 806 | 821 | 244,400 |
2017/10/11 | 825 | 828 | 816 | 825 | 216,300 |
2017/10/10 | 818 | 837 | 814 | 822 | 287,300 |
2017/10/06 | 812 | 824 | 807 | 821 | 377,700 |
2017/10/05 | 795 | 820 | 795 | 804 | 396,500 |
2017/10/04 | 803 | 803 | 784 | 789 | 305,000 |
2017/10/03 | 808 | 809 | 799 | 803 | 234,600 |
2017/10/02 | 810 | 825 | 803 | 804 | 277,200 |
2017/09/29 | 806 | 815 | 798 | 809 | 257,800 |
2017/09/28 | 797 | 809 | 790 | 806 | 291,600 |
2017/09/27 | 779 | 804 | 773 | 794 | 630,100 |
2017/09/26 | 770 | 779 | 760 | 767 | 272,900 |
2017/09/25 | 777 | 789 | 763 | 768 | 376,900 |
2017/09/22 | 781 | 792 | 766 | 770 | 493,200 |
2017/09/21 | 785 | 817 | 784 | 789 | 1,013,100 |
2017/09/20 | 781 | 791 | 776 | 785 | 641,900 |
2017/09/19 | 738 | 783 | 738 | 781 | 1,323,000 |
2017/09/15 | 700 | 747 | 699 | 732 | 1,753,600 |
2017/09/14 | 696 | 699 | 667 | 692 | 1,123,400 |
2017/09/13 | 670 | 678 | 670 | 671 | 260,600 |
2017/09/12 | 660 | 668 | 655 | 663 | 298,800 |
2017/09/11 | 652 | 660 | 648 | 656 | 188,100 |
2017/09/08 | 641 | 648 | 641 | 642 | 253,500 |
2017/09/07 | 639 | 646 | 639 | 643 | 248,200 |
2017/09/06 | 620 | 638 | 620 | 636 | 196,000 |
2017/09/05 | 654 | 657 | 630 | 630 | 290,000 |
2017/09/04 | 662 | 672 | 654 | 654 | 296,700 |
2017/09/01 | 657 | 663 | 647 | 659 | 191,100 |
2017/08/31 | 652 | 659 | 646 | 657 | 222,200 |
2017/08/30 | 653 | 653 | 643 | 649 | 170,600 |
2017/08/29 | 646 | 653 | 646 | 652 | 114,600 |
2017/08/28 | 650 | 657 | 644 | 653 | 250,400 |
2017/08/25 | 651 | 651 | 646 | 647 | 180,800 |
2017/08/24 | 650 | 656 | 648 | 651 | 231,300 |
2017/08/23 | 655 | 656 | 647 | 650 | 242,900 |
2017/08/22 | 650 | 651 | 645 | 647 | 144,000 |
2017/08/21 | 645 | 649 | 640 | 647 | 171,100 |
2017/08/18 | 642 | 645 | 635 | 645 | 245,700 |
2017/08/17 | 651 | 656 | 648 | 651 | 278,300 |
2017/08/16 | 644 | 657 | 643 | 652 | 136,400 |
2017/08/15 | 646 | 654 | 645 | 652 | 235,600 |
2017/08/14 | 636 | 646 | 634 | 642 | 179,200 |
2017/08/10 | 639 | 647 | 639 | 642 | 127,900 |
2017/08/09 | 651 | 653 | 640 | 644 | 205,100 |
2017/08/08 | 661 | 663 | 653 | 656 | 132,200 |
2017/08/07 | 658 | 665 | 654 | 662 | 156,900 |
2017/08/04 | 669 | 669 | 652 | 653 | 235,600 |
2017/08/03 | 657 | 678 | 656 | 678 | 557,100 |
2017/08/02 | 659 | 660 | 653 | 659 | 151,300 |
2017/08/01 | 649 | 659 | 646 | 659 | 336,500 |
2017/07/31 | 640 | 647 | 640 | 644 | 186,100 |
2017/07/28 | 650 | 652 | 641 | 642 | 424,100 |
2017/07/27 | 650 | 662 | 650 | 654 | 256,400 |
2017/07/26 | 654 | 656 | 644 | 652 | 163,200 |
2017/07/25 | 653 | 656 | 646 | 651 | 170,600 |
2017/07/24 | 648 | 654 | 646 | 654 | 269,700 |
2017/07/21 | 647 | 651 | 645 | 650 | 173,600 |
2017/07/20 | 646 | 654 | 645 | 652 | 273,000 |
2017/07/19 | 640 | 644 | 639 | 643 | 191,600 |
2017/07/18 | 648 | 648 | 638 | 642 | 197,100 |
2017/07/14 | 639 | 644 | 637 | 641 | 172,800 |
2017/07/13 | 646 | 646 | 633 | 638 | 292,300 |
2017/07/12 | 632 | 648 | 632 | 646 | 636,900 |
2017/07/11 | 626 | 636 | 624 | 633 | 456,600 |
2017/07/10 | 625 | 632 | 620 | 622 | 322,400 |
2017/07/07 | 615 | 619 | 614 | 615 | 286,600 |
2017/07/06 | 622 | 622 | 613 | 618 | 320,900 |
2017/07/05 | 625 | 627 | 619 | 621 | 328,200 |
2017/07/04 | 630 | 630 | 619 | 622 | 415,300 |
2017/07/03 | 645 | 649 | 624 | 624 | 690,200 |
2017/06/30 | 641 | 649 | 638 | 648 | 323,900 |
2017/06/29 | 645 | 648 | 640 | 648 | 286,300 |
2017/06/28 | 645 | 648 | 640 | 641 | 210,100 |
2017/06/27 | 655 | 655 | 646 | 647 | 230,700 |
2017/06/26 | 656 | 656 | 646 | 649 | 190,900 |
2017/06/23 | 648 | 654 | 646 | 648 | 175,500 |
2017/06/22 | 640 | 648 | 640 | 645 | 248,100 |
2017/06/21 | 643 | 648 | 641 | 641 | 156,000 |
2017/06/20 | 642 | 652 | 642 | 650 | 221,700 |
2017/06/19 | 651 | 651 | 638 | 641 | 297,300 |
2017/06/16 | 645 | 654 | 644 | 651 | 382,400 |
2017/06/15 | 654 | 656 | 644 | 644 | 267,400 |
2017/06/14 | 672 | 672 | 656 | 656 | 280,400 |
2017/06/13 | 656 | 674 | 656 | 672 | 415,300 |
2017/06/12 | 650 | 661 | 650 | 661 | 237,600 |
2017/06/09 | 664 | 665 | 645 | 664 | 451,400 |
2017/06/08 | 666 | 670 | 661 | 669 | 276,700 |
2017/06/07 | 675 | 675 | 665 | 665 | 985,500 |
2017/06/06 | 661 | 661 | 641 | 641 | 200,900 |
2017/06/05 | 663 | 664 | 653 | 661 | 185,400 |
2017/06/02 | 650 | 665 | 649 | 665 | 301,200 |
2017/06/01 | 645 | 651 | 640 | 648 | 150,000 |
2017/05/31 | 641 | 650 | 640 | 649 | 236,900 |
2017/05/30 | 638 | 643 | 632 | 642 | 88,500 |
2017/05/29 | 639 | 641 | 635 | 639 | 86,200 |
2017/05/26 | 640 | 642 | 634 | 637 | 137,600 |
2017/05/25 | 647 | 649 | 640 | 648 | 111,300 |
2017/05/24 | 650 | 650 | 645 | 647 | 85,200 |
2017/05/23 | 640 | 648 | 639 | 645 | 211,800 |
2017/05/22 | 630 | 638 | 630 | 638 | 115,500 |
2017/05/19 | 631 | 633 | 624 | 633 | 201,300 |
2017/05/18 | 635 | 640 | 624 | 625 | 300,700 |
2017/05/17 | 640 | 664 | 639 | 652 | 424,100 |
2017/05/16 | 648 | 648 | 636 | 639 | 266,900 |
2017/05/15 | 643 | 647 | 636 | 643 | 189,900 |
2017/05/12 | 648 | 652 | 644 | 649 | 169,800 |
2017/05/11 | 639 | 654 | 638 | 653 | 359,600 |
2017/05/10 | 646 | 646 | 633 | 636 | 344,100 |
2017/05/09 | 648 | 649 | 643 | 647 | 166,700 |
2017/05/08 | 655 | 658 | 647 | 647 | 386,000 |
2017/05/02 | 633 | 646 | 629 | 645 | 336,200 |
2017/05/01 | 639 | 640 | 620 | 627 | 306,700 |
2017/04/28 | 669 | 669 | 641 | 643 | 237,800 |
2017/04/27 | 663 | 670 | 654 | 659 | 410,200 |
2017/04/26 | 640 | 662 | 639 | 660 | 441,400 |
2017/04/25 | 622 | 633 | 616 | 633 | 914,300 |
2017/04/24 | 620 | 629 | 616 | 628 | 287,800 |
2017/04/21 | 616 | 619 | 611 | 617 | 102,200 |
2017/04/20 | 618 | 619 | 610 | 611 | 135,700 |
2017/04/19 | 608 | 621 | 608 | 618 | 121,300 |
2017/04/18 | 612 | 625 | 612 | 617 | 136,100 |
2017/04/17 | 610 | 617 | 606 | 612 | 130,200 |
2017/04/14 | 609 | 619 | 609 | 612 | 159,200 |
2017/04/13 | 623 | 626 | 614 | 619 | 269,700 |
2017/04/12 | 632 | 634 | 626 | 627 | 219,700 |
2017/04/11 | 633 | 644 | 633 | 642 | 142,100 |
2017/04/10 | 628 | 640 | 628 | 639 | 162,200 |
2017/04/07 | 622 | 632 | 621 | 627 | 201,800 |
2017/04/06 | 632 | 638 | 624 | 624 | 269,100 |
2017/04/05 | 634 | 640 | 631 | 635 | 178,700 |
2017/04/04 | 640 | 644 | 632 | 637 | 315,700 |
2017/04/03 | 634 | 648 | 633 | 643 | 287,800 |
2017/03/31 | 649 | 650 | 634 | 634 | 233,700 |
2017/03/30 | 647 | 654 | 642 | 642 | 343,100 |
2017/03/29 | 658 | 660 | 643 | 648 | 249,700 |
2017/03/28 | 651 | 654 | 648 | 653 | 185,100 |
2017/03/27 | 654 | 654 | 642 | 643 | 204,400 |
2017/03/24 | 648 | 658 | 646 | 657 | 210,600 |
2017/03/23 | 640 | 647 | 633 | 644 | 395,800 |
2017/03/22 | 643 | 650 | 638 | 641 | 356,300 |
2017/03/21 | 665 | 665 | 648 | 653 | 290,800 |
2017/03/17 | 646 | 658 | 643 | 656 | 382,400 |
2017/03/16 | 642 | 644 | 633 | 643 | 344,500 |
2017/03/15 | 655 | 655 | 640 | 643 | 447,800 |
2017/03/14 | 670 | 670 | 656 | 657 | 506,100 |
2017/03/13 | 665 | 679 | 661 | 667 | 1,017,600 |
2017/03/10 | 684 | 684 | 655 | 667 | 1,224,700 |
2017/03/09 | 725 | 725 | 706 | 712 | 290,200 |
2017/03/08 | 726 | 749 | 723 | 731 | 372,500 |
2017/03/07 | 721 | 734 | 715 | 725 | 428,300 |
2017/03/06 | 699 | 718 | 688 | 717 | 343,400 |
2017/03/03 | 707 | 710 | 693 | 699 | 205,400 |
2017/03/02 | 708 | 713 | 701 | 709 | 255,600 |
2017/03/01 | 710 | 710 | 692 | 698 | 310,500 |
2017/02/28 | 690 | 713 | 690 | 702 | 480,900 |
2017/02/27 | 687 | 693 | 678 | 687 | 247,400 |
2017/02/24 | 672 | 684 | 671 | 684 | 206,600 |
2017/02/23 | 676 | 683 | 669 | 682 | 184,200 |
2017/02/22 | 673 | 680 | 668 | 672 | 187,300 |
2017/02/21 | 669 | 675 | 669 | 675 | 119,800 |
2017/02/20 | 690 | 690 | 667 | 673 | 181,500 |
2017/02/17 | 687 | 687 | 678 | 686 | 121,200 |
2017/02/16 | 691 | 694 | 680 | 684 | 155,100 |
2017/02/15 | 675 | 691 | 674 | 689 | 337,700 |
2017/02/14 | 674 | 682 | 668 | 669 | 203,600 |
2017/02/13 | 669 | 671 | 665 | 667 | 150,600 |
2017/02/10 | 653 | 668 | 650 | 662 | 317,000 |
2017/02/09 | 652 | 656 | 647 | 652 | 220,800 |
2017/02/08 | 651 | 657 | 649 | 653 | 244,300 |
2017/02/07 | 651 | 653 | 645 | 649 | 172,900 |
2017/02/06 | 667 | 667 | 653 | 655 | 95,800 |
2017/02/03 | 651 | 662 | 651 | 658 | 198,900 |
2017/02/02 | 668 | 673 | 650 | 651 | 172,000 |
2017/02/01 | 657 | 666 | 654 | 664 | 132,600 |
2017/01/31 | 660 | 666 | 655 | 661 | 177,700 |
2017/01/30 | 669 | 670 | 659 | 668 | 224,200 |
2017/01/27 | 685 | 687 | 670 | 677 | 204,100 |
2017/01/26 | 679 | 686 | 672 | 682 | 204,500 |
2017/01/25 | 692 | 693 | 672 | 679 | 201,600 |
2017/01/24 | 660 | 678 | 660 | 676 | 283,200 |
2017/01/23 | 671 | 674 | 658 | 663 | 253,500 |
2017/01/20 | 675 | 683 | 672 | 677 | 227,900 |
2017/01/19 | 678 | 694 | 673 | 681 | 176,800 |
2017/01/18 | 665 | 673 | 659 | 672 | 172,000 |
2017/01/17 | 676 | 683 | 667 | 672 | 202,200 |
2017/01/16 | 695 | 699 | 673 | 680 | 295,900 |
2017/01/13 | 699 | 712 | 695 | 702 | 300,900 |
2017/01/12 | 714 | 714 | 700 | 704 | 297,600 |
2017/01/11 | 712 | 720 | 708 | 711 | 199,500 |
2017/01/10 | 715 | 730 | 711 | 712 | 262,600 |
2017/01/06 | 708 | 718 | 702 | 714 | 200,900 |
2017/01/05 | 719 | 727 | 711 | 719 | 206,600 |
2017/01/04 | 710 | 727 | 702 | 726 | 234,500 |