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 |
---|---|---|---|---|---|
2019/12/30 | 1,000 | 1,007 | 987 | 1,003 | 354,400 |
2019/12/27 | 1,004 | 1,019 | 998 | 1,005 | 312,100 |
2019/12/26 | 990 | 998 | 984 | 998 | 169,000 |
2019/12/25 | 1,008 | 1,008 | 978 | 985 | 208,200 |
2019/12/24 | 986 | 1,001 | 977 | 998 | 347,600 |
2019/12/23 | 990 | 995 | 972 | 986 | 373,000 |
2019/12/20 | 985 | 1,002 | 985 | 993 | 574,600 |
2019/12/19 | 961 | 982 | 961 | 979 | 540,100 |
2019/12/18 | 1,011 | 1,012 | 941 | 960 | 1,082,800 |
2019/12/17 | 1,060 | 1,060 | 1,015 | 1,021 | 663,700 |
2019/12/16 | 1,061 | 1,075 | 1,040 | 1,055 | 750,300 |
2019/12/13 | 1,015 | 1,049 | 1,011 | 1,035 | 765,900 |
2019/12/12 | 1,020 | 1,022 | 1,004 | 1,004 | 448,800 |
2019/12/11 | 1,028 | 1,032 | 1,017 | 1,020 | 227,700 |
2019/12/10 | 1,033 | 1,042 | 1,028 | 1,029 | 216,200 |
2019/12/09 | 1,030 | 1,037 | 1,020 | 1,035 | 222,900 |
2019/12/06 | 1,006 | 1,022 | 1,002 | 1,021 | 187,400 |
2019/12/05 | 1,009 | 1,017 | 1,002 | 1,010 | 425,200 |
2019/12/04 | 1,005 | 1,015 | 998 | 1,011 | 245,100 |
2019/12/03 | 1,017 | 1,020 | 1,007 | 1,015 | 200,500 |
2019/12/02 | 1,033 | 1,039 | 1,025 | 1,027 | 161,000 |
2019/11/29 | 1,033 | 1,049 | 1,030 | 1,037 | 182,100 |
2019/11/28 | 1,048 | 1,051 | 1,032 | 1,040 | 146,600 |
2019/11/27 | 1,057 | 1,058 | 1,041 | 1,050 | 148,400 |
2019/11/26 | 1,078 | 1,079 | 1,049 | 1,049 | 241,700 |
2019/11/25 | 1,067 | 1,088 | 1,065 | 1,066 | 293,300 |
2019/11/22 | 1,036 | 1,064 | 1,033 | 1,057 | 411,900 |
2019/11/21 | 1,003 | 1,027 | 1,001 | 1,027 | 416,400 |
2019/11/20 | 1,001 | 1,008 | 995 | 1,004 | 151,200 |
2019/11/19 | 1,011 | 1,018 | 1,004 | 1,011 | 121,900 |
2019/11/18 | 1,019 | 1,023 | 1,002 | 1,019 | 220,500 |
2019/11/15 | 1,003 | 1,024 | 1,001 | 1,022 | 313,700 |
2019/11/14 | 1,023 | 1,031 | 1,002 | 1,006 | 199,500 |
2019/11/13 | 1,042 | 1,042 | 1,018 | 1,021 | 333,600 |
2019/11/12 | 1,055 | 1,061 | 1,037 | 1,048 | 260,600 |
2019/11/11 | 1,037 | 1,054 | 1,031 | 1,051 | 282,600 |
2019/11/08 | 1,045 | 1,062 | 1,025 | 1,027 | 261,500 |
2019/11/07 | 1,028 | 1,032 | 1,020 | 1,028 | 179,100 |
2019/11/06 | 1,020 | 1,037 | 1,016 | 1,029 | 410,300 |
2019/11/05 | 1,008 | 1,019 | 996 | 1,017 | 235,300 |
2019/11/01 | 997 | 997 | 987 | 993 | 143,900 |
2019/10/31 | 1,008 | 1,025 | 1,003 | 1,008 | 248,400 |
2019/10/30 | 991 | 1,014 | 991 | 1,004 | 393,200 |
2019/10/29 | 982 | 1,001 | 974 | 996 | 307,700 |
2019/10/28 | 994 | 995 | 985 | 985 | 145,100 |
2019/10/25 | 990 | 990 | 979 | 990 | 245,700 |
2019/10/24 | 998 | 1,003 | 983 | 985 | 219,500 |
2019/10/23 | 988 | 997 | 980 | 995 | 261,900 |
2019/10/21 | 999 | 1,001 | 976 | 980 | 307,600 |
2019/10/18 | 993 | 1,010 | 993 | 998 | 353,100 |
2019/10/17 | 1,000 | 1,005 | 987 | 989 | 332,300 |
2019/10/16 | 1,018 | 1,033 | 998 | 1,000 | 363,600 |
2019/10/15 | 1,012 | 1,018 | 999 | 1,005 | 245,100 |
2019/10/11 | 976 | 992 | 971 | 989 | 274,600 |
2019/10/10 | 978 | 982 | 958 | 976 | 282,500 |
2019/10/09 | 963 | 979 | 962 | 979 | 205,100 |
2019/10/08 | 963 | 982 | 963 | 973 | 372,200 |
2019/10/07 | 960 | 969 | 940 | 953 | 483,100 |
2019/10/04 | 942 | 956 | 939 | 952 | 336,900 |
2019/10/03 | 932 | 951 | 932 | 940 | 389,800 |
2019/10/02 | 931 | 953 | 931 | 946 | 319,200 |
2019/10/01 | 934 | 944 | 932 | 943 | 176,000 |
2019/09/30 | 914 | 933 | 911 | 931 | 400,800 |
2019/09/27 | 925 | 933 | 910 | 921 | 382,600 |
2019/09/26 | 924 | 930 | 913 | 917 | 486,200 |
2019/09/25 | 927 | 927 | 911 | 921 | 445,500 |
2019/09/24 | 931 | 943 | 925 | 935 | 380,600 |
2019/09/20 | 946 | 946 | 931 | 933 | 309,300 |
2019/09/19 | 920 | 954 | 918 | 944 | 643,100 |
2019/09/18 | 912 | 921 | 910 | 918 | 284,400 |
2019/09/17 | 908 | 917 | 901 | 909 | 249,100 |
2019/09/13 | 920 | 921 | 904 | 915 | 554,200 |
2019/09/12 | 927 | 934 | 918 | 921 | 484,300 |
2019/09/11 | 920 | 926 | 898 | 922 | 641,500 |
2019/09/10 | 935 | 961 | 919 | 924 | 854,300 |
2019/09/09 | 930 | 954 | 911 | 920 | 1,422,600 |
2019/09/06 | 910 | 928 | 892 | 917 | 635,400 |
2019/09/05 | 908 | 933 | 898 | 918 | 733,300 |
2019/09/04 | 906 | 910 | 898 | 904 | 325,400 |
2019/09/03 | 922 | 925 | 908 | 914 | 437,600 |
2019/09/02 | 933 | 939 | 922 | 934 | 465,700 |
2019/08/30 | 942 | 943 | 918 | 936 | 567,400 |
2019/08/29 | 922 | 935 | 922 | 933 | 284,400 |
2019/08/28 | 915 | 926 | 907 | 920 | 451,000 |
2019/08/27 | 889 | 920 | 884 | 918 | 600,400 |
2019/08/26 | 864 | 882 | 863 | 874 | 383,700 |
2019/08/23 | 902 | 903 | 885 | 891 | 334,500 |
2019/08/22 | 903 | 905 | 894 | 897 | 262,400 |
2019/08/21 | 893 | 902 | 889 | 900 | 267,900 |
2019/08/20 | 894 | 909 | 888 | 906 | 375,400 |
2019/08/19 | 903 | 911 | 896 | 899 | 289,900 |
2019/08/16 | 906 | 911 | 884 | 888 | 394,700 |
2019/08/15 | 887 | 913 | 884 | 911 | 452,300 |
2019/08/14 | 910 | 920 | 903 | 911 | 503,800 |
2019/08/13 | 895 | 911 | 881 | 906 | 756,000 |
2019/08/09 | 888 | 894 | 874 | 886 | 434,500 |
2019/08/08 | 852 | 870 | 847 | 867 | 241,500 |
2019/08/07 | 849 | 855 | 838 | 853 | 404,900 |
2019/08/06 | 814 | 849 | 807 | 849 | 696,600 |
2019/08/05 | 870 | 871 | 842 | 857 | 545,500 |
2019/08/02 | 894 | 904 | 881 | 887 | 542,500 |
2019/08/01 | 897 | 906 | 894 | 898 | 285,400 |
2019/07/31 | 899 | 907 | 896 | 897 | 460,000 |
2019/07/30 | 880 | 908 | 876 | 903 | 451,200 |
2019/07/29 | 904 | 920 | 878 | 883 | 687,600 |
2019/07/26 | 882 | 908 | 874 | 905 | 759,400 |
2019/07/25 | 860 | 889 | 858 | 880 | 524,100 |
2019/07/24 | 861 | 865 | 850 | 851 | 418,100 |
2019/07/23 | 841 | 865 | 836 | 860 | 714,200 |
2019/07/22 | 813 | 824 | 807 | 818 | 417,800 |
2019/07/19 | 781 | 814 | 781 | 813 | 327,900 |
2019/07/18 | 795 | 802 | 780 | 784 | 422,900 |
2019/07/17 | 781 | 796 | 776 | 792 | 206,700 |
2019/07/16 | 780 | 796 | 776 | 786 | 282,700 |
2019/07/12 | 782 | 784 | 770 | 776 | 419,000 |
2019/07/11 | 783 | 783 | 767 | 777 | 622,500 |
2019/07/10 | 829 | 830 | 793 | 794 | 860,300 |
2019/07/09 | 836 | 849 | 831 | 840 | 593,800 |
2019/07/08 | 846 | 857 | 837 | 838 | 556,900 |
2019/07/05 | 829 | 847 | 823 | 841 | 478,100 |
2019/07/04 | 807 | 820 | 796 | 815 | 262,700 |
2019/07/03 | 796 | 806 | 794 | 806 | 182,200 |
2019/07/02 | 810 | 811 | 798 | 803 | 231,100 |
2019/07/01 | 799 | 799 | 783 | 796 | 359,500 |
2019/06/28 | 783 | 800 | 779 | 779 | 460,800 |
2019/06/27 | 740 | 802 | 739 | 791 | 1,016,800 |
2019/06/26 | 732 | 736 | 728 | 728 | 301,200 |
2019/06/25 | 742 | 747 | 728 | 736 | 881,300 |
2019/06/24 | 718 | 726 | 711 | 713 | 500,700 |
2019/06/21 | 716 | 723 | 708 | 708 | 516,000 |
2019/06/20 | 705 | 714 | 700 | 712 | 204,300 |
2019/06/19 | 700 | 705 | 693 | 702 | 347,600 |
2019/06/18 | 705 | 706 | 689 | 690 | 259,000 |
2019/06/17 | 705 | 722 | 703 | 705 | 305,400 |
2019/06/14 | 711 | 716 | 690 | 708 | 456,800 |
2019/06/13 | 707 | 728 | 704 | 714 | 375,100 |
2019/06/12 | 721 | 731 | 707 | 712 | 363,400 |
2019/06/11 | 708 | 724 | 700 | 721 | 478,600 |
2019/06/10 | 714 | 758 | 698 | 712 | 1,088,000 |
2019/06/07 | 736 | 750 | 719 | 728 | 512,800 |
2019/06/06 | 750 | 754 | 740 | 744 | 292,100 |
2019/06/05 | 749 | 770 | 749 | 763 | 380,500 |
2019/06/04 | 727 | 741 | 715 | 739 | 282,600 |
2019/06/03 | 735 | 738 | 715 | 716 | 276,000 |
2019/05/31 | 730 | 760 | 725 | 742 | 459,700 |
2019/05/30 | 730 | 740 | 722 | 735 | 255,400 |
2019/05/29 | 736 | 746 | 727 | 737 | 210,700 |
2019/05/28 | 748 | 752 | 742 | 750 | 434,700 |
2019/05/27 | 751 | 753 | 745 | 746 | 147,400 |
2019/05/24 | 730 | 748 | 726 | 744 | 165,700 |
2019/05/23 | 746 | 747 | 732 | 742 | 225,700 |
2019/05/22 | 732 | 765 | 727 | 747 | 350,000 |
2019/05/21 | 708 | 730 | 707 | 726 | 284,800 |
2019/05/20 | 715 | 722 | 705 | 709 | 212,200 |
2019/05/17 | 723 | 723 | 708 | 714 | 279,300 |
2019/05/16 | 725 | 726 | 708 | 712 | 301,100 |
2019/05/15 | 723 | 726 | 706 | 726 | 335,600 |
2019/05/14 | 701 | 721 | 701 | 719 | 173,200 |
2019/05/13 | 737 | 737 | 720 | 721 | 319,700 |
2019/05/10 | 733 | 758 | 731 | 737 | 269,600 |
2019/05/09 | 768 | 770 | 738 | 740 | 539,700 |
2019/05/08 | 811 | 811 | 777 | 781 | 358,900 |
2019/05/07 | 822 | 833 | 816 | 818 | 303,700 |
2019/04/26 | 825 | 825 | 805 | 814 | 374,600 |
2019/04/25 | 822 | 840 | 814 | 840 | 249,900 |
2019/04/24 | 824 | 828 | 812 | 817 | 189,500 |
2019/04/23 | 815 | 825 | 814 | 824 | 156,600 |
2019/04/22 | 819 | 824 | 811 | 820 | 82,900 |
2019/04/19 | 819 | 830 | 815 | 819 | 193,800 |
2019/04/18 | 839 | 839 | 812 | 814 | 229,300 |
2019/04/17 | 844 | 851 | 841 | 844 | 190,400 |
2019/04/16 | 865 | 865 | 844 | 852 | 215,000 |
2019/04/15 | 855 | 872 | 846 | 862 | 286,100 |
2019/04/12 | 831 | 836 | 822 | 834 | 326,900 |
2019/04/11 | 831 | 842 | 827 | 830 | 357,500 |
2019/04/10 | 811 | 827 | 809 | 826 | 175,900 |
2019/04/09 | 836 | 836 | 816 | 826 | 196,500 |
2019/04/08 | 842 | 847 | 834 | 839 | 191,000 |
2019/04/05 | 832 | 839 | 823 | 837 | 313,500 |
2019/04/04 | 834 | 849 | 834 | 837 | 387,400 |
2019/04/03 | 825 | 833 | 820 | 833 | 331,800 |
2019/04/02 | 807 | 823 | 802 | 822 | 415,900 |
2019/04/01 | 794 | 816 | 789 | 799 | 664,800 |
2019/03/29 | 774 | 784 | 762 | 781 | 304,700 |
2019/03/28 | 779 | 779 | 756 | 759 | 340,300 |
2019/03/27 | 793 | 798 | 781 | 791 | 323,800 |
2019/03/26 | 772 | 793 | 772 | 787 | 468,400 |
2019/03/25 | 783 | 789 | 758 | 761 | 391,500 |
2019/03/22 | 771 | 797 | 769 | 795 | 616,700 |
2019/03/20 | 762 | 775 | 759 | 766 | 206,800 |
2019/03/19 | 773 | 783 | 763 | 766 | 228,700 |
2019/03/18 | 758 | 768 | 753 | 767 | 200,500 |
2019/03/15 | 742 | 776 | 741 | 757 | 459,800 |
2019/03/14 | 770 | 774 | 739 | 740 | 352,700 |
2019/03/13 | 783 | 791 | 767 | 770 | 399,800 |
2019/03/12 | 790 | 811 | 775 | 782 | 1,066,800 |
2019/03/11 | 768 | 798 | 750 | 790 | 3,074,400 |
2019/03/08 | 695 | 728 | 692 | 698 | 483,600 |
2019/03/07 | 710 | 714 | 687 | 702 | 515,700 |
2019/03/06 | 746 | 746 | 719 | 720 | 418,000 |
2019/03/05 | 713 | 766 | 709 | 754 | 556,200 |
2019/03/04 | 722 | 727 | 715 | 721 | 175,700 |
2019/03/01 | 708 | 725 | 708 | 716 | 153,600 |
2019/02/28 | 718 | 724 | 705 | 716 | 205,100 |
2019/02/27 | 731 | 737 | 718 | 720 | 191,400 |
2019/02/26 | 717 | 726 | 712 | 724 | 209,700 |
2019/02/25 | 720 | 720 | 710 | 716 | 137,500 |
2019/02/22 | 707 | 713 | 698 | 709 | 154,800 |
2019/02/21 | 720 | 720 | 706 | 708 | 104,200 |
2019/02/20 | 712 | 715 | 704 | 712 | 140,800 |
2019/02/19 | 719 | 724 | 706 | 709 | 110,600 |
2019/02/18 | 706 | 717 | 698 | 717 | 181,200 |
2019/02/15 | 691 | 691 | 671 | 686 | 188,100 |
2019/02/14 | 693 | 710 | 689 | 694 | 188,100 |
2019/02/13 | 671 | 698 | 671 | 696 | 210,000 |
2019/02/12 | 666 | 680 | 660 | 678 | 152,500 |
2019/02/08 | 658 | 658 | 645 | 656 | 176,700 |
2019/02/07 | 681 | 681 | 661 | 667 | 237,200 |
2019/02/06 | 692 | 695 | 685 | 688 | 188,000 |
2019/02/05 | 679 | 690 | 673 | 686 | 273,500 |
2019/02/04 | 682 | 682 | 667 | 675 | 283,600 |
2019/02/01 | 665 | 686 | 665 | 672 | 219,000 |
2019/01/31 | 651 | 677 | 648 | 675 | 411,000 |
2019/01/30 | 655 | 658 | 640 | 641 | 338,900 |
2019/01/29 | 653 | 654 | 642 | 650 | 177,300 |
2019/01/28 | 663 | 668 | 653 | 656 | 225,000 |
2019/01/25 | 665 | 681 | 664 | 667 | 259,700 |
2019/01/24 | 660 | 669 | 651 | 664 | 279,500 |
2019/01/23 | 661 | 676 | 659 | 669 | 187,800 |
2019/01/22 | 693 | 696 | 673 | 675 | 142,400 |
2019/01/21 | 682 | 693 | 676 | 683 | 151,300 |
2019/01/18 | 680 | 686 | 675 | 676 | 190,700 |
2019/01/17 | 671 | 680 | 665 | 674 | 263,700 |
2019/01/16 | 674 | 674 | 653 | 664 | 301,700 |
2019/01/15 | 632 | 677 | 632 | 674 | 399,100 |
2019/01/11 | 657 | 663 | 645 | 646 | 276,800 |
2019/01/10 | 633 | 651 | 624 | 647 | 416,000 |
2019/01/09 | 659 | 672 | 647 | 653 | 474,900 |
2019/01/08 | 671 | 685 | 666 | 668 | 267,000 |
2019/01/07 | 664 | 673 | 655 | 669 | 391,000 |
2019/01/04 | 635 | 637 | 614 | 634 | 427,200 |