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 |
---|---|---|---|---|---|
2018/12/28 | 639 | 664 | 639 | 648 | 416,300 |
2018/12/27 | 636 | 639 | 617 | 639 | 500,200 |
2018/12/26 | 612 | 626 | 596 | 606 | 530,900 |
2018/12/25 | 642 | 642 | 595 | 603 | 709,300 |
2018/12/21 | 686 | 686 | 655 | 661 | 491,600 |
2018/12/20 | 730 | 736 | 692 | 693 | 560,400 |
2018/12/19 | 755 | 769 | 711 | 730 | 935,600 |
2018/12/18 | 765 | 831 | 752 | 759 | 2,851,200 |
2018/12/17 | 736 | 766 | 725 | 766 | 1,813,900 |
2018/12/14 | 689 | 696 | 659 | 666 | 449,200 |
2018/12/13 | 667 | 684 | 662 | 681 | 274,800 |
2018/12/12 | 644 | 662 | 644 | 660 | 321,900 |
2018/12/11 | 669 | 671 | 635 | 642 | 353,500 |
2018/12/10 | 666 | 671 | 655 | 666 | 252,400 |
2018/12/07 | 690 | 700 | 672 | 676 | 213,700 |
2018/12/06 | 707 | 710 | 691 | 696 | 335,200 |
2018/12/05 | 701 | 724 | 701 | 714 | 346,100 |
2018/12/04 | 731 | 732 | 714 | 716 | 257,900 |
2018/12/03 | 735 | 740 | 719 | 734 | 405,400 |
2018/11/30 | 707 | 728 | 707 | 726 | 297,300 |
2018/11/29 | 712 | 715 | 702 | 706 | 236,600 |
2018/11/28 | 703 | 709 | 692 | 705 | 249,100 |
2018/11/27 | 703 | 710 | 699 | 702 | 257,100 |
2018/11/26 | 700 | 711 | 696 | 701 | 304,500 |
2018/11/22 | 698 | 698 | 682 | 694 | 253,500 |
2018/11/21 | 685 | 697 | 684 | 694 | 225,300 |
2018/11/20 | 690 | 699 | 687 | 694 | 161,400 |
2018/11/19 | 694 | 698 | 688 | 691 | 163,500 |
2018/11/16 | 702 | 705 | 689 | 692 | 191,100 |
2018/11/15 | 696 | 700 | 692 | 698 | 204,500 |
2018/11/14 | 686 | 702 | 686 | 696 | 222,900 |
2018/11/13 | 690 | 690 | 667 | 685 | 343,400 |
2018/11/12 | 696 | 706 | 696 | 702 | 296,100 |
2018/11/09 | 701 | 704 | 694 | 700 | 303,500 |
2018/11/08 | 700 | 706 | 697 | 700 | 484,600 |
2018/11/07 | 695 | 704 | 689 | 692 | 429,800 |
2018/11/06 | 713 | 713 | 690 | 691 | 311,500 |
2018/11/05 | 721 | 733 | 713 | 713 | 313,100 |
2018/11/02 | 714 | 723 | 702 | 722 | 311,100 |
2018/11/01 | 699 | 717 | 694 | 708 | 294,900 |
2018/10/31 | 703 | 710 | 697 | 702 | 492,000 |
2018/10/30 | 690 | 707 | 681 | 699 | 484,000 |
2018/10/29 | 672 | 693 | 672 | 680 | 471,300 |
2018/10/26 | 708 | 714 | 682 | 687 | 673,800 |
2018/10/25 | 712 | 739 | 697 | 700 | 532,200 |
2018/10/24 | 749 | 749 | 730 | 739 | 231,900 |
2018/10/23 | 756 | 756 | 741 | 741 | 239,200 |
2018/10/22 | 756 | 769 | 747 | 765 | 222,500 |
2018/10/19 | 766 | 776 | 759 | 766 | 228,500 |
2018/10/18 | 780 | 789 | 773 | 775 | 270,700 |
2018/10/17 | 771 | 783 | 761 | 779 | 244,300 |
2018/10/16 | 753 | 759 | 747 | 757 | 268,300 |
2018/10/15 | 764 | 769 | 751 | 757 | 323,600 |
2018/10/12 | 749 | 781 | 749 | 773 | 599,700 |
2018/10/11 | 743 | 764 | 740 | 749 | 423,800 |
2018/10/10 | 793 | 797 | 774 | 781 | 375,800 |
2018/10/09 | 807 | 810 | 788 | 791 | 258,100 |
2018/10/05 | 818 | 826 | 813 | 814 | 368,500 |
2018/10/04 | 817 | 838 | 817 | 825 | 598,600 |
2018/10/03 | 825 | 837 | 802 | 804 | 495,000 |
2018/10/02 | 832 | 852 | 812 | 833 | 529,800 |
2018/10/01 | 860 | 860 | 829 | 840 | 516,500 |
2018/09/28 | 863 | 875 | 851 | 858 | 358,400 |
2018/09/27 | 870 | 888 | 854 | 857 | 515,700 |
2018/09/26 | 850 | 872 | 847 | 870 | 498,200 |
2018/09/25 | 834 | 852 | 825 | 850 | 508,100 |
2018/09/21 | 807 | 835 | 806 | 829 | 827,300 |
2018/09/20 | 786 | 810 | 781 | 807 | 602,300 |
2018/09/19 | 768 | 784 | 764 | 780 | 447,800 |
2018/09/18 | 741 | 761 | 728 | 760 | 574,500 |
2018/09/14 | 755 | 756 | 736 | 746 | 431,600 |
2018/09/13 | 739 | 752 | 738 | 746 | 377,800 |
2018/09/12 | 757 | 761 | 722 | 732 | 663,700 |
2018/09/11 | 763 | 763 | 745 | 752 | 511,900 |
2018/09/10 | 794 | 794 | 742 | 764 | 775,900 |
2018/09/07 | 850 | 850 | 826 | 832 | 441,800 |
2018/09/06 | 862 | 871 | 852 | 862 | 281,800 |
2018/09/05 | 885 | 889 | 858 | 865 | 346,900 |
2018/09/04 | 880 | 901 | 879 | 886 | 264,400 |
2018/09/03 | 936 | 938 | 881 | 882 | 474,000 |
2018/08/31 | 935 | 954 | 927 | 947 | 317,900 |
2018/08/30 | 961 | 973 | 948 | 950 | 326,600 |
2018/08/29 | 932 | 953 | 930 | 946 | 263,800 |
2018/08/28 | 928 | 935 | 919 | 930 | 296,300 |
2018/08/27 | 909 | 919 | 896 | 916 | 228,200 |
2018/08/24 | 894 | 899 | 887 | 896 | 192,900 |
2018/08/23 | 884 | 890 | 876 | 888 | 177,900 |
2018/08/22 | 852 | 881 | 852 | 879 | 217,200 |
2018/08/21 | 863 | 867 | 850 | 857 | 326,900 |
2018/08/20 | 881 | 881 | 861 | 865 | 258,200 |
2018/08/17 | 885 | 891 | 876 | 885 | 203,400 |
2018/08/16 | 884 | 889 | 870 | 881 | 358,200 |
2018/08/15 | 913 | 919 | 896 | 898 | 262,900 |
2018/08/14 | 906 | 919 | 903 | 911 | 248,600 |
2018/08/13 | 914 | 918 | 896 | 897 | 323,600 |
2018/08/10 | 928 | 943 | 920 | 923 | 336,400 |
2018/08/09 | 933 | 941 | 920 | 930 | 403,500 |
2018/08/08 | 940 | 951 | 930 | 931 | 395,000 |
2018/08/07 | 953 | 953 | 935 | 948 | 201,900 |
2018/08/06 | 959 | 973 | 947 | 956 | 457,900 |
2018/08/03 | 981 | 983 | 960 | 962 | 444,000 |
2018/08/02 | 1,002 | 1,012 | 981 | 989 | 481,000 |
2018/08/01 | 1,025 | 1,034 | 1,002 | 1,011 | 610,200 |
2018/07/31 | 1,017 | 1,029 | 1,001 | 1,010 | 708,700 |
2018/07/30 | 1,000 | 1,027 | 1,000 | 1,017 | 1,100,900 |
2018/07/27 | 988 | 1,000 | 982 | 992 | 410,800 |
2018/07/26 | 959 | 982 | 958 | 982 | 472,800 |
2018/07/25 | 948 | 971 | 946 | 956 | 524,300 |
2018/07/24 | 952 | 969 | 936 | 947 | 396,400 |
2018/07/23 | 928 | 944 | 915 | 941 | 410,300 |
2018/07/20 | 936 | 960 | 922 | 933 | 653,600 |
2018/07/19 | 893 | 939 | 892 | 932 | 832,700 |
2018/07/18 | 896 | 897 | 876 | 889 | 253,600 |
2018/07/17 | 874 | 900 | 874 | 890 | 344,900 |
2018/07/13 | 878 | 885 | 863 | 873 | 200,000 |
2018/07/12 | 865 | 878 | 842 | 875 | 339,100 |
2018/07/11 | 872 | 880 | 860 | 863 | 332,200 |
2018/07/10 | 860 | 897 | 860 | 879 | 752,500 |
2018/07/09 | 836 | 859 | 830 | 856 | 591,200 |
2018/07/06 | 830 | 838 | 821 | 836 | 315,500 |
2018/07/05 | 844 | 851 | 824 | 829 | 266,700 |
2018/07/04 | 835 | 845 | 830 | 843 | 283,500 |
2018/07/03 | 844 | 844 | 831 | 836 | 251,400 |
2018/07/02 | 869 | 872 | 838 | 842 | 399,400 |
2018/06/29 | 858 | 876 | 852 | 869 | 845,000 |
2018/06/28 | 837 | 857 | 835 | 850 | 491,500 |
2018/06/27 | 826 | 835 | 820 | 832 | 286,000 |
2018/06/26 | 802 | 826 | 802 | 826 | 340,100 |
2018/06/25 | 820 | 821 | 808 | 813 | 370,200 |
2018/06/22 | 810 | 820 | 808 | 820 | 487,400 |
2018/06/21 | 817 | 831 | 816 | 817 | 414,600 |
2018/06/20 | 820 | 821 | 803 | 813 | 380,700 |
2018/06/19 | 833 | 850 | 820 | 822 | 390,600 |
2018/06/18 | 845 | 853 | 823 | 833 | 445,700 |
2018/06/15 | 871 | 873 | 847 | 854 | 370,100 |
2018/06/14 | 860 | 875 | 851 | 858 | 586,300 |
2018/06/13 | 857 | 870 | 853 | 860 | 468,200 |
2018/06/12 | 883 | 898 | 851 | 854 | 778,400 |
2018/06/11 | 862 | 880 | 853 | 876 | 1,119,100 |
2018/06/08 | 775 | 839 | 767 | 832 | 1,624,700 |
2018/06/07 | 782 | 789 | 771 | 776 | 617,000 |
2018/06/06 | 789 | 805 | 757 | 769 | 2,109,900 |
2018/06/05 | 701 | 707 | 696 | 704 | 106,500 |
2018/06/04 | 696 | 708 | 694 | 699 | 222,400 |
2018/06/01 | 677 | 689 | 671 | 687 | 185,600 |
2018/05/31 | 680 | 685 | 675 | 682 | 277,500 |
2018/05/30 | 672 | 679 | 670 | 673 | 121,900 |
2018/05/29 | 688 | 689 | 677 | 689 | 98,400 |
2018/05/28 | 683 | 694 | 683 | 692 | 86,300 |
2018/05/25 | 696 | 702 | 687 | 688 | 111,200 |
2018/05/24 | 709 | 711 | 696 | 699 | 127,700 |
2018/05/23 | 706 | 714 | 702 | 708 | 109,900 |
2018/05/22 | 717 | 717 | 704 | 706 | 101,800 |
2018/05/21 | 713 | 717 | 708 | 717 | 143,400 |
2018/05/18 | 706 | 713 | 704 | 708 | 217,200 |
2018/05/17 | 696 | 710 | 695 | 707 | 139,400 |
2018/05/16 | 696 | 702 | 694 | 698 | 160,300 |
2018/05/15 | 710 | 710 | 695 | 698 | 168,600 |
2018/05/14 | 704 | 710 | 703 | 708 | 131,000 |
2018/05/11 | 700 | 709 | 697 | 704 | 183,800 |
2018/05/10 | 706 | 711 | 697 | 701 | 213,800 |
2018/05/09 | 707 | 708 | 697 | 704 | 212,000 |
2018/05/08 | 699 | 710 | 696 | 701 | 262,500 |
2018/05/07 | 699 | 699 | 683 | 695 | 156,100 |
2018/05/02 | 696 | 696 | 689 | 693 | 186,900 |
2018/05/01 | 694 | 697 | 685 | 691 | 207,100 |
2018/04/27 | 708 | 709 | 684 | 696 | 428,000 |
2018/04/26 | 697 | 707 | 693 | 703 | 295,900 |
2018/04/25 | 680 | 696 | 674 | 694 | 348,600 |
2018/04/24 | 675 | 682 | 672 | 680 | 192,600 |
2018/04/23 | 667 | 669 | 661 | 668 | 153,800 |
2018/04/20 | 679 | 680 | 662 | 669 | 261,500 |
2018/04/19 | 665 | 684 | 661 | 679 | 275,400 |
2018/04/18 | 656 | 662 | 647 | 660 | 229,100 |
2018/04/17 | 665 | 665 | 651 | 655 | 264,000 |
2018/04/16 | 651 | 663 | 649 | 659 | 179,600 |
2018/04/13 | 640 | 652 | 640 | 649 | 145,300 |
2018/04/12 | 643 | 643 | 634 | 636 | 135,000 |
2018/04/11 | 634 | 646 | 630 | 643 | 143,600 |
2018/04/10 | 629 | 635 | 617 | 633 | 348,300 |
2018/04/09 | 622 | 638 | 621 | 635 | 428,600 |
2018/04/06 | 626 | 627 | 618 | 618 | 305,800 |
2018/04/05 | 624 | 632 | 622 | 627 | 212,600 |
2018/04/04 | 620 | 624 | 616 | 621 | 222,400 |
2018/04/03 | 626 | 629 | 618 | 620 | 158,000 |
2018/04/02 | 640 | 643 | 627 | 628 | 140,700 |
2018/03/30 | 636 | 645 | 634 | 642 | 424,900 |
2018/03/29 | 625 | 633 | 617 | 626 | 261,200 |
2018/03/28 | 619 | 621 | 606 | 619 | 214,800 |
2018/03/27 | 598 | 621 | 598 | 618 | 370,700 |
2018/03/26 | 588 | 594 | 576 | 592 | 302,200 |
2018/03/23 | 605 | 613 | 587 | 589 | 508,200 |
2018/03/22 | 610 | 616 | 604 | 613 | 222,500 |
2018/03/20 | 612 | 615 | 602 | 614 | 323,100 |
2018/03/19 | 634 | 634 | 617 | 621 | 269,500 |
2018/03/16 | 639 | 642 | 634 | 638 | 199,000 |
2018/03/15 | 645 | 646 | 630 | 639 | 213,900 |
2018/03/14 | 655 | 656 | 642 | 644 | 385,800 |
2018/03/13 | 630 | 665 | 629 | 664 | 643,300 |
2018/03/12 | 641 | 641 | 621 | 631 | 747,000 |
2018/03/09 | 627 | 643 | 599 | 631 | 1,406,500 |
2018/03/08 | 656 | 657 | 647 | 657 | 220,900 |
2018/03/07 | 650 | 652 | 638 | 646 | 145,600 |
2018/03/06 | 644 | 662 | 643 | 655 | 133,800 |
2018/03/05 | 642 | 647 | 640 | 642 | 243,300 |
2018/03/02 | 645 | 653 | 640 | 646 | 266,600 |
2018/03/01 | 679 | 681 | 664 | 669 | 403,700 |
2018/02/28 | 673 | 688 | 671 | 679 | 339,800 |
2018/02/27 | 672 | 676 | 669 | 674 | 131,600 |
2018/02/26 | 672 | 673 | 662 | 668 | 148,300 |
2018/02/23 | 645 | 667 | 645 | 663 | 205,300 |
2018/02/22 | 650 | 655 | 641 | 646 | 164,200 |
2018/02/21 | 653 | 665 | 650 | 659 | 136,700 |
2018/02/20 | 654 | 654 | 644 | 652 | 136,700 |
2018/02/19 | 640 | 655 | 634 | 654 | 157,300 |
2018/02/16 | 631 | 646 | 628 | 635 | 256,200 |
2018/02/15 | 634 | 638 | 626 | 628 | 257,100 |
2018/02/14 | 640 | 646 | 624 | 629 | 258,400 |
2018/02/13 | 648 | 649 | 637 | 640 | 423,200 |
2018/02/09 | 633 | 643 | 632 | 643 | 337,500 |
2018/02/08 | 653 | 668 | 653 | 665 | 263,200 |
2018/02/07 | 673 | 676 | 652 | 653 | 314,200 |
2018/02/06 | 647 | 655 | 632 | 648 | 552,700 |
2018/02/05 | 705 | 714 | 694 | 697 | 276,500 |
2018/02/02 | 718 | 723 | 713 | 716 | 173,200 |
2018/02/01 | 712 | 723 | 710 | 723 | 203,100 |
2018/01/31 | 715 | 719 | 706 | 707 | 278,100 |
2018/01/30 | 725 | 735 | 719 | 720 | 283,600 |
2018/01/29 | 719 | 730 | 712 | 727 | 240,900 |
2018/01/26 | 727 | 731 | 717 | 719 | 234,700 |
2018/01/25 | 725 | 727 | 716 | 717 | 170,700 |
2018/01/24 | 723 | 725 | 718 | 723 | 194,300 |
2018/01/23 | 723 | 726 | 719 | 723 | 185,400 |
2018/01/22 | 720 | 723 | 715 | 720 | 290,600 |
2018/01/19 | 726 | 731 | 718 | 727 | 231,500 |
2018/01/18 | 750 | 750 | 728 | 730 | 330,600 |
2018/01/17 | 744 | 752 | 742 | 744 | 269,100 |
2018/01/16 | 750 | 751 | 743 | 747 | 272,700 |
2018/01/15 | 751 | 756 | 748 | 749 | 301,400 |
2018/01/12 | 757 | 759 | 747 | 749 | 352,700 |
2018/01/11 | 769 | 769 | 758 | 761 | 235,700 |
2018/01/10 | 785 | 790 | 772 | 772 | 262,900 |
2018/01/09 | 776 | 782 | 759 | 781 | 507,400 |
2018/01/05 | 789 | 789 | 771 | 776 | 265,500 |
2018/01/04 | 761 | 790 | 759 | 790 | 522,800 |