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 |
---|---|---|---|---|---|
2020/12/30 | 924 | 939 | 907 | 929 | 283,800 |
2020/12/29 | 942 | 942 | 908 | 928 | 339,300 |
2020/12/28 | 935 | 939 | 920 | 927 | 193,100 |
2020/12/25 | 925 | 934 | 919 | 931 | 179,300 |
2020/12/24 | 907 | 917 | 901 | 910 | 259,500 |
2020/12/23 | 906 | 918 | 886 | 904 | 283,500 |
2020/12/22 | 923 | 924 | 881 | 889 | 447,500 |
2020/12/21 | 958 | 964 | 927 | 938 | 311,300 |
2020/12/18 | 936 | 966 | 936 | 958 | 384,800 |
2020/12/17 | 946 | 952 | 911 | 936 | 450,300 |
2020/12/16 | 993 | 1,005 | 946 | 946 | 448,200 |
2020/12/15 | 980 | 1,024 | 980 | 993 | 712,700 |
2020/12/14 | 1,064 | 1,083 | 1,059 | 1,063 | 140,300 |
2020/12/11 | 1,075 | 1,085 | 1,055 | 1,066 | 154,000 |
2020/12/10 | 1,083 | 1,094 | 1,078 | 1,080 | 111,400 |
2020/12/09 | 1,066 | 1,095 | 1,062 | 1,093 | 123,900 |
2020/12/08 | 1,059 | 1,072 | 1,051 | 1,062 | 120,000 |
2020/12/07 | 1,070 | 1,075 | 1,055 | 1,060 | 125,100 |
2020/12/04 | 1,041 | 1,059 | 1,037 | 1,056 | 65,700 |
2020/12/03 | 1,025 | 1,046 | 1,020 | 1,046 | 152,600 |
2020/12/02 | 1,053 | 1,056 | 1,032 | 1,036 | 224,800 |
2020/12/01 | 1,040 | 1,047 | 1,028 | 1,041 | 282,400 |
2020/11/30 | 1,050 | 1,058 | 1,020 | 1,021 | 230,400 |
2020/11/27 | 1,061 | 1,081 | 1,059 | 1,060 | 244,400 |
2020/11/26 | 1,051 | 1,064 | 1,050 | 1,059 | 173,200 |
2020/11/25 | 1,099 | 1,099 | 1,045 | 1,051 | 245,800 |
2020/11/24 | 1,080 | 1,100 | 1,080 | 1,086 | 141,300 |
2020/11/20 | 1,041 | 1,075 | 1,041 | 1,072 | 178,500 |
2020/11/19 | 1,030 | 1,049 | 1,023 | 1,049 | 125,900 |
2020/11/18 | 1,039 | 1,044 | 1,026 | 1,035 | 95,400 |
2020/11/17 | 1,048 | 1,051 | 1,023 | 1,042 | 199,100 |
2020/11/16 | 1,055 | 1,069 | 1,045 | 1,064 | 151,000 |
2020/11/13 | 1,064 | 1,064 | 1,032 | 1,043 | 193,400 |
2020/11/12 | 1,084 | 1,086 | 1,057 | 1,075 | 204,500 |
2020/11/11 | 1,084 | 1,096 | 1,073 | 1,095 | 232,500 |
2020/11/10 | 1,078 | 1,079 | 1,055 | 1,059 | 186,000 |
2020/11/09 | 1,050 | 1,053 | 1,035 | 1,053 | 137,000 |
2020/11/06 | 1,037 | 1,045 | 1,024 | 1,034 | 170,700 |
2020/11/05 | 1,013 | 1,023 | 997 | 1,017 | 174,100 |
2020/11/04 | 1,013 | 1,024 | 999 | 1,018 | 186,100 |
2020/11/02 | 1,005 | 1,019 | 1,005 | 1,010 | 145,400 |
2020/10/30 | 1,005 | 1,014 | 991 | 999 | 126,400 |
2020/10/29 | 995 | 1,011 | 985 | 1,008 | 171,700 |
2020/10/28 | 1,010 | 1,016 | 992 | 1,012 | 255,800 |
2020/10/27 | 1,009 | 1,016 | 993 | 1,015 | 151,200 |
2020/10/26 | 1,004 | 1,024 | 999 | 1,019 | 260,900 |
2020/10/23 | 985 | 999 | 978 | 990 | 115,100 |
2020/10/22 | 1,014 | 1,014 | 988 | 996 | 176,700 |
2020/10/21 | 1,018 | 1,037 | 1,016 | 1,016 | 211,300 |
2020/10/20 | 1,070 | 1,070 | 1,030 | 1,035 | 181,300 |
2020/10/19 | 1,055 | 1,064 | 1,046 | 1,046 | 119,800 |
2020/10/16 | 1,070 | 1,070 | 1,047 | 1,051 | 186,400 |
2020/10/15 | 1,078 | 1,079 | 1,052 | 1,060 | 158,600 |
2020/10/14 | 1,086 | 1,086 | 1,072 | 1,085 | 119,600 |
2020/10/13 | 1,099 | 1,100 | 1,076 | 1,096 | 127,900 |
2020/10/12 | 1,104 | 1,113 | 1,090 | 1,106 | 223,800 |
2020/10/09 | 1,080 | 1,082 | 1,061 | 1,078 | 119,800 |
2020/10/08 | 1,072 | 1,087 | 1,072 | 1,080 | 137,600 |
2020/10/07 | 1,080 | 1,083 | 1,057 | 1,067 | 169,000 |
2020/10/06 | 1,098 | 1,104 | 1,068 | 1,080 | 224,200 |
2020/10/05 | 1,060 | 1,080 | 1,049 | 1,057 | 177,900 |
2020/10/02 | 1,062 | 1,066 | 1,032 | 1,039 | 203,800 |
2020/09/30 | 1,074 | 1,082 | 1,051 | 1,058 | 359,900 |
2020/09/29 | 1,083 | 1,083 | 1,064 | 1,075 | 188,200 |
2020/09/28 | 1,078 | 1,091 | 1,066 | 1,087 | 281,700 |
2020/09/25 | 1,058 | 1,071 | 1,052 | 1,053 | 420,100 |
2020/09/24 | 1,070 | 1,071 | 1,036 | 1,041 | 228,600 |
2020/09/23 | 1,082 | 1,100 | 1,068 | 1,080 | 273,300 |
2020/09/18 | 1,040 | 1,103 | 1,038 | 1,098 | 573,500 |
2020/09/17 | 1,018 | 1,033 | 1,013 | 1,032 | 299,000 |
2020/09/16 | 1,001 | 1,024 | 1,001 | 1,016 | 305,000 |
2020/09/15 | 1,009 | 1,022 | 983 | 1,005 | 377,600 |
2020/09/14 | 970 | 1,024 | 964 | 1,016 | 696,500 |
2020/09/11 | 977 | 997 | 936 | 962 | 1,001,600 |
2020/09/10 | 990 | 1,014 | 986 | 1,007 | 401,000 |
2020/09/09 | 982 | 985 | 955 | 974 | 540,700 |
2020/09/08 | 986 | 1,000 | 974 | 1,000 | 257,000 |
2020/09/07 | 985 | 1,004 | 974 | 979 | 465,300 |
2020/09/04 | 984 | 988 | 969 | 984 | 312,400 |
2020/09/03 | 1,011 | 1,014 | 988 | 997 | 308,200 |
2020/09/02 | 1,015 | 1,015 | 991 | 1,006 | 248,800 |
2020/09/01 | 1,026 | 1,028 | 999 | 1,009 | 420,500 |
2020/08/31 | 1,037 | 1,044 | 1,028 | 1,032 | 276,000 |
2020/08/28 | 1,064 | 1,072 | 1,023 | 1,037 | 311,900 |
2020/08/27 | 1,074 | 1,076 | 1,053 | 1,061 | 117,600 |
2020/08/26 | 1,078 | 1,078 | 1,068 | 1,073 | 129,100 |
2020/08/25 | 1,103 | 1,105 | 1,083 | 1,088 | 171,400 |
2020/08/24 | 1,081 | 1,094 | 1,081 | 1,090 | 185,300 |
2020/08/21 | 1,068 | 1,089 | 1,066 | 1,076 | 182,200 |
2020/08/20 | 1,065 | 1,070 | 1,052 | 1,058 | 174,000 |
2020/08/19 | 1,089 | 1,092 | 1,076 | 1,083 | 151,800 |
2020/08/18 | 1,090 | 1,103 | 1,079 | 1,099 | 126,200 |
2020/08/17 | 1,127 | 1,127 | 1,086 | 1,092 | 241,200 |
2020/08/14 | 1,150 | 1,166 | 1,132 | 1,132 | 339,900 |
2020/08/13 | 1,118 | 1,149 | 1,114 | 1,144 | 316,500 |
2020/08/12 | 1,089 | 1,109 | 1,085 | 1,093 | 384,300 |
2020/08/11 | 1,082 | 1,095 | 1,069 | 1,088 | 158,900 |
2020/08/07 | 1,079 | 1,079 | 1,063 | 1,071 | 151,800 |
2020/08/06 | 1,076 | 1,086 | 1,070 | 1,078 | 127,200 |
2020/08/05 | 1,070 | 1,086 | 1,050 | 1,082 | 178,000 |
2020/08/04 | 1,070 | 1,082 | 1,068 | 1,070 | 164,800 |
2020/08/03 | 1,034 | 1,054 | 1,028 | 1,054 | 195,200 |
2020/07/31 | 1,049 | 1,050 | 1,015 | 1,017 | 146,000 |
2020/07/30 | 1,070 | 1,073 | 1,047 | 1,056 | 200,700 |
2020/07/29 | 1,069 | 1,069 | 1,046 | 1,059 | 239,400 |
2020/07/28 | 1,080 | 1,095 | 1,072 | 1,080 | 310,400 |
2020/07/27 | 1,059 | 1,079 | 1,052 | 1,079 | 357,400 |
2020/07/22 | 1,048 | 1,070 | 1,039 | 1,060 | 536,800 |
2020/07/21 | 1,028 | 1,048 | 1,022 | 1,042 | 549,100 |
2020/07/20 | 1,018 | 1,027 | 999 | 1,026 | 259,100 |
2020/07/17 | 1,033 | 1,036 | 1,011 | 1,019 | 361,600 |
2020/07/16 | 1,002 | 1,004 | 987 | 992 | 192,600 |
2020/07/15 | 1,020 | 1,031 | 1,005 | 1,018 | 221,500 |
2020/07/14 | 1,006 | 1,020 | 1,002 | 1,013 | 167,500 |
2020/07/13 | 1,005 | 1,020 | 996 | 1,016 | 187,500 |
2020/07/10 | 996 | 1,007 | 984 | 984 | 173,700 |
2020/07/09 | 982 | 1,013 | 981 | 1,007 | 200,900 |
2020/07/08 | 1,014 | 1,020 | 989 | 989 | 176,300 |
2020/07/07 | 1,015 | 1,025 | 1,010 | 1,019 | 268,000 |
2020/07/06 | 1,007 | 1,021 | 1,001 | 1,021 | 232,600 |
2020/07/03 | 997 | 1,009 | 990 | 1,007 | 175,400 |
2020/07/02 | 1,000 | 1,011 | 986 | 989 | 204,500 |
2020/07/01 | 1,005 | 1,005 | 981 | 991 | 364,100 |
2020/06/30 | 1,010 | 1,017 | 988 | 1,001 | 315,800 |
2020/06/29 | 968 | 995 | 963 | 989 | 335,900 |
2020/06/26 | 994 | 1,001 | 983 | 998 | 346,600 |
2020/06/25 | 982 | 1,006 | 978 | 982 | 354,300 |
2020/06/24 | 982 | 1,001 | 968 | 989 | 445,500 |
2020/06/23 | 1,005 | 1,025 | 985 | 989 | 683,300 |
2020/06/22 | 950 | 1,025 | 947 | 1,003 | 1,299,900 |
2020/06/19 | 898 | 900 | 873 | 890 | 306,200 |
2020/06/18 | 886 | 905 | 883 | 903 | 206,900 |
2020/06/17 | 895 | 900 | 886 | 890 | 146,500 |
2020/06/16 | 888 | 911 | 887 | 892 | 315,900 |
2020/06/15 | 879 | 905 | 863 | 863 | 300,400 |
2020/06/12 | 874 | 879 | 856 | 868 | 284,100 |
2020/06/11 | 910 | 915 | 902 | 903 | 243,200 |
2020/06/10 | 895 | 914 | 890 | 900 | 221,400 |
2020/06/09 | 897 | 897 | 874 | 883 | 175,400 |
2020/06/08 | 893 | 897 | 880 | 897 | 216,000 |
2020/06/05 | 894 | 894 | 870 | 876 | 142,700 |
2020/06/04 | 895 | 899 | 877 | 893 | 147,400 |
2020/06/03 | 890 | 898 | 885 | 890 | 155,200 |
2020/06/02 | 872 | 879 | 859 | 873 | 202,400 |
2020/06/01 | 868 | 870 | 862 | 865 | 144,400 |
2020/05/29 | 874 | 884 | 863 | 870 | 263,800 |
2020/05/28 | 882 | 890 | 863 | 876 | 379,100 |
2020/05/27 | 872 | 880 | 865 | 875 | 166,600 |
2020/05/26 | 853 | 890 | 850 | 887 | 276,700 |
2020/05/25 | 849 | 849 | 836 | 844 | 167,300 |
2020/05/22 | 849 | 852 | 833 | 839 | 117,000 |
2020/05/21 | 857 | 859 | 845 | 849 | 111,900 |
2020/05/20 | 854 | 862 | 848 | 859 | 191,400 |
2020/05/19 | 865 | 867 | 841 | 851 | 244,500 |
2020/05/18 | 852 | 859 | 847 | 858 | 119,700 |
2020/05/15 | 821 | 848 | 814 | 848 | 256,500 |
2020/05/14 | 836 | 836 | 815 | 815 | 189,800 |
2020/05/13 | 829 | 832 | 805 | 829 | 330,600 |
2020/05/12 | 847 | 848 | 832 | 835 | 232,500 |
2020/05/11 | 861 | 862 | 847 | 850 | 227,100 |
2020/05/08 | 878 | 878 | 864 | 872 | 207,100 |
2020/05/07 | 857 | 871 | 850 | 868 | 127,900 |
2020/05/01 | 876 | 880 | 858 | 861 | 194,500 |
2020/04/30 | 918 | 930 | 873 | 876 | 415,400 |
2020/04/28 | 905 | 917 | 895 | 914 | 253,400 |
2020/04/27 | 888 | 898 | 881 | 893 | 412,700 |
2020/04/24 | 865 | 880 | 854 | 878 | 215,600 |
2020/04/23 | 850 | 863 | 841 | 859 | 175,600 |
2020/04/22 | 839 | 846 | 829 | 839 | 186,400 |
2020/04/21 | 839 | 853 | 838 | 850 | 138,700 |
2020/04/20 | 852 | 873 | 845 | 847 | 150,000 |
2020/04/17 | 871 | 878 | 855 | 865 | 203,100 |
2020/04/16 | 822 | 861 | 818 | 858 | 229,400 |
2020/04/15 | 851 | 851 | 824 | 831 | 256,100 |
2020/04/14 | 845 | 853 | 839 | 852 | 128,200 |
2020/04/13 | 855 | 856 | 839 | 844 | 185,600 |
2020/04/10 | 846 | 871 | 835 | 869 | 224,100 |
2020/04/09 | 840 | 843 | 816 | 835 | 260,400 |
2020/04/08 | 819 | 840 | 811 | 831 | 367,800 |
2020/04/07 | 791 | 801 | 769 | 789 | 300,300 |
2020/04/06 | 757 | 791 | 749 | 786 | 249,200 |
2020/04/03 | 745 | 778 | 744 | 750 | 209,100 |
2020/04/02 | 786 | 792 | 746 | 755 | 515,900 |
2020/04/01 | 820 | 845 | 790 | 799 | 248,200 |
2020/03/31 | 865 | 885 | 831 | 837 | 329,300 |
2020/03/30 | 841 | 859 | 806 | 855 | 469,300 |
2020/03/27 | 815 | 862 | 800 | 862 | 609,400 |
2020/03/26 | 759 | 775 | 730 | 767 | 409,900 |
2020/03/25 | 765 | 769 | 723 | 755 | 441,800 |
2020/03/24 | 717 | 750 | 717 | 750 | 370,700 |
2020/03/23 | 708 | 732 | 667 | 697 | 705,500 |
2020/03/19 | 716 | 784 | 716 | 753 | 1,067,400 |
2020/03/18 | 636 | 711 | 635 | 684 | 802,200 |
2020/03/17 | 595 | 638 | 571 | 634 | 511,900 |
2020/03/16 | 639 | 646 | 611 | 615 | 394,600 |
2020/03/13 | 598 | 628 | 582 | 613 | 490,100 |
2020/03/12 | 665 | 690 | 642 | 647 | 574,000 |
2020/03/11 | 693 | 706 | 676 | 677 | 617,700 |
2020/03/10 | 653 | 690 | 628 | 687 | 597,400 |
2020/03/09 | 680 | 689 | 663 | 673 | 677,500 |
2020/03/06 | 720 | 731 | 706 | 713 | 370,000 |
2020/03/05 | 743 | 751 | 733 | 737 | 359,900 |
2020/03/04 | 722 | 755 | 717 | 737 | 380,900 |
2020/03/03 | 764 | 768 | 732 | 732 | 434,300 |
2020/03/02 | 720 | 762 | 718 | 750 | 410,300 |
2020/02/28 | 724 | 741 | 721 | 725 | 430,100 |
2020/02/27 | 773 | 773 | 756 | 759 | 294,800 |
2020/02/26 | 768 | 782 | 766 | 779 | 380,500 |
2020/02/25 | 789 | 806 | 786 | 790 | 363,700 |
2020/02/21 | 835 | 845 | 833 | 834 | 171,200 |
2020/02/20 | 846 | 850 | 831 | 833 | 153,800 |
2020/02/19 | 832 | 846 | 828 | 835 | 261,000 |
2020/02/18 | 849 | 849 | 822 | 835 | 249,300 |
2020/02/17 | 850 | 856 | 830 | 851 | 240,700 |
2020/02/14 | 857 | 866 | 852 | 861 | 365,600 |
2020/02/13 | 868 | 873 | 855 | 858 | 224,400 |
2020/02/12 | 876 | 880 | 852 | 870 | 594,600 |
2020/02/10 | 884 | 887 | 872 | 883 | 234,000 |
2020/02/07 | 905 | 906 | 890 | 896 | 373,800 |
2020/02/06 | 893 | 899 | 885 | 897 | 311,200 |
2020/02/05 | 871 | 879 | 861 | 873 | 358,200 |
2020/02/04 | 842 | 862 | 838 | 861 | 261,800 |
2020/02/03 | 835 | 857 | 832 | 847 | 316,400 |
2020/01/31 | 844 | 863 | 843 | 850 | 332,100 |
2020/01/30 | 870 | 870 | 833 | 844 | 396,000 |
2020/01/29 | 891 | 895 | 862 | 876 | 348,800 |
2020/01/28 | 887 | 887 | 872 | 884 | 422,500 |
2020/01/27 | 898 | 909 | 890 | 898 | 521,600 |
2020/01/24 | 926 | 947 | 923 | 932 | 427,400 |
2020/01/23 | 945 | 945 | 922 | 926 | 419,800 |
2020/01/22 | 963 | 963 | 946 | 953 | 284,000 |
2020/01/21 | 975 | 980 | 958 | 964 | 234,800 |
2020/01/20 | 963 | 973 | 960 | 967 | 191,700 |
2020/01/17 | 970 | 975 | 960 | 965 | 576,900 |
2020/01/16 | 963 | 971 | 940 | 949 | 654,600 |
2020/01/15 | 982 | 992 | 967 | 968 | 377,100 |
2020/01/14 | 1,000 | 1,004 | 989 | 989 | 242,500 |
2020/01/10 | 1,000 | 1,003 | 984 | 990 | 373,900 |
2020/01/09 | 991 | 1,001 | 982 | 993 | 557,000 |
2020/01/08 | 994 | 994 | 958 | 976 | 458,600 |
2020/01/07 | 968 | 1,014 | 967 | 1,006 | 698,400 |
2020/01/06 | 970 | 972 | 941 | 949 | 576,700 |