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 |
---|---|---|---|---|---|
2021/12/30 | 790 | 793 | 779 | 791 | 95,400 |
2021/12/29 | 792 | 795 | 782 | 791 | 105,800 |
2021/12/28 | 772 | 790 | 768 | 788 | 166,900 |
2021/12/27 | 780 | 780 | 761 | 766 | 132,400 |
2021/12/24 | 771 | 776 | 767 | 773 | 98,600 |
2021/12/23 | 763 | 771 | 762 | 770 | 108,800 |
2021/12/22 | 777 | 777 | 759 | 762 | 124,700 |
2021/12/21 | 780 | 783 | 764 | 770 | 198,500 |
2021/12/20 | 796 | 796 | 770 | 771 | 191,300 |
2021/12/17 | 796 | 816 | 781 | 809 | 362,000 |
2021/12/16 | 798 | 816 | 793 | 809 | 211,200 |
2021/12/15 | 760 | 805 | 760 | 780 | 339,800 |
2021/12/14 | 821 | 825 | 815 | 816 | 172,800 |
2021/12/13 | 834 | 837 | 818 | 824 | 129,800 |
2021/12/10 | 848 | 849 | 825 | 831 | 179,100 |
2021/12/09 | 850 | 858 | 844 | 850 | 84,100 |
2021/12/08 | 849 | 856 | 842 | 848 | 114,100 |
2021/12/07 | 829 | 856 | 825 | 854 | 148,200 |
2021/12/06 | 818 | 828 | 816 | 816 | 105,200 |
2021/12/03 | 800 | 817 | 798 | 817 | 78,000 |
2021/12/02 | 791 | 809 | 791 | 795 | 87,400 |
2021/12/01 | 794 | 806 | 785 | 800 | 108,700 |
2021/11/30 | 815 | 826 | 798 | 798 | 185,400 |
2021/11/29 | 820 | 821 | 805 | 805 | 180,100 |
2021/11/26 | 840 | 840 | 828 | 836 | 122,400 |
2021/11/25 | 849 | 852 | 840 | 842 | 84,000 |
2021/11/24 | 856 | 865 | 844 | 845 | 109,600 |
2021/11/22 | 856 | 865 | 850 | 861 | 59,500 |
2021/11/19 | 853 | 866 | 849 | 866 | 86,400 |
2021/11/18 | 858 | 858 | 846 | 856 | 148,900 |
2021/11/17 | 875 | 875 | 860 | 861 | 114,300 |
2021/11/16 | 894 | 894 | 878 | 878 | 106,700 |
2021/11/15 | 895 | 897 | 887 | 889 | 62,000 |
2021/11/12 | 880 | 890 | 880 | 889 | 126,300 |
2021/11/11 | 872 | 886 | 869 | 878 | 130,300 |
2021/11/10 | 876 | 876 | 867 | 872 | 56,800 |
2021/11/09 | 862 | 874 | 860 | 870 | 104,900 |
2021/11/08 | 868 | 870 | 859 | 866 | 62,800 |
2021/11/05 | 863 | 868 | 854 | 863 | 51,100 |
2021/11/04 | 875 | 877 | 869 | 874 | 125,300 |
2021/11/02 | 872 | 874 | 868 | 868 | 80,500 |
2021/11/01 | 855 | 875 | 851 | 874 | 267,500 |
2021/10/29 | 843 | 847 | 836 | 847 | 83,700 |
2021/10/28 | 841 | 852 | 835 | 843 | 233,500 |
2021/10/27 | 849 | 851 | 842 | 849 | 335,700 |
2021/10/26 | 848 | 853 | 841 | 846 | 129,500 |
2021/10/25 | 848 | 851 | 843 | 843 | 126,800 |
2021/10/22 | 842 | 854 | 839 | 851 | 159,900 |
2021/10/21 | 851 | 863 | 849 | 851 | 150,000 |
2021/10/20 | 857 | 858 | 848 | 848 | 107,700 |
2021/10/19 | 846 | 851 | 840 | 847 | 117,600 |
2021/10/18 | 850 | 851 | 836 | 848 | 131,900 |
2021/10/15 | 837 | 846 | 833 | 843 | 145,500 |
2021/10/14 | 835 | 839 | 828 | 831 | 156,600 |
2021/10/13 | 850 | 850 | 831 | 832 | 197,800 |
2021/10/12 | 847 | 850 | 839 | 849 | 140,900 |
2021/10/11 | 850 | 851 | 842 | 851 | 131,400 |
2021/10/08 | 844 | 851 | 843 | 843 | 119,600 |
2021/10/07 | 847 | 850 | 830 | 830 | 166,600 |
2021/10/06 | 845 | 856 | 843 | 844 | 151,000 |
2021/10/05 | 850 | 857 | 835 | 835 | 215,000 |
2021/10/04 | 860 | 863 | 851 | 859 | 126,800 |
2021/10/01 | 870 | 871 | 850 | 850 | 243,800 |
2021/09/30 | 881 | 891 | 877 | 879 | 136,800 |
2021/09/29 | 889 | 891 | 876 | 881 | 383,400 |
2021/09/28 | 902 | 905 | 884 | 904 | 210,500 |
2021/09/27 | 927 | 928 | 901 | 901 | 209,700 |
2021/09/24 | 941 | 943 | 923 | 929 | 176,800 |
2021/09/22 | 938 | 938 | 926 | 926 | 183,400 |
2021/09/21 | 937 | 946 | 925 | 940 | 179,800 |
2021/09/17 | 934 | 954 | 929 | 952 | 312,500 |
2021/09/16 | 930 | 930 | 920 | 924 | 121,100 |
2021/09/15 | 932 | 932 | 918 | 924 | 131,500 |
2021/09/14 | 920 | 943 | 920 | 942 | 231,200 |
2021/09/13 | 905 | 922 | 890 | 920 | 434,100 |
2021/09/10 | 928 | 950 | 916 | 950 | 232,900 |
2021/09/09 | 935 | 939 | 926 | 928 | 144,100 |
2021/09/08 | 939 | 945 | 929 | 945 | 231,100 |
2021/09/07 | 929 | 932 | 922 | 932 | 163,600 |
2021/09/06 | 922 | 923 | 912 | 920 | 109,300 |
2021/09/03 | 911 | 918 | 908 | 915 | 186,000 |
2021/09/02 | 903 | 913 | 901 | 912 | 109,900 |
2021/09/01 | 910 | 913 | 899 | 900 | 75,100 |
2021/08/31 | 897 | 913 | 896 | 910 | 91,000 |
2021/08/30 | 898 | 909 | 897 | 907 | 106,200 |
2021/08/27 | 887 | 892 | 883 | 887 | 74,500 |
2021/08/26 | 884 | 892 | 881 | 888 | 113,900 |
2021/08/25 | 910 | 915 | 895 | 895 | 163,300 |
2021/08/24 | 897 | 910 | 897 | 909 | 135,900 |
2021/08/23 | 880 | 898 | 880 | 893 | 166,900 |
2021/08/20 | 872 | 889 | 866 | 879 | 186,600 |
2021/08/19 | 865 | 885 | 860 | 873 | 183,000 |
2021/08/18 | 849 | 872 | 848 | 871 | 222,900 |
2021/08/17 | 847 | 853 | 842 | 846 | 105,200 |
2021/08/16 | 848 | 848 | 831 | 839 | 130,400 |
2021/08/13 | 839 | 854 | 836 | 850 | 128,400 |
2021/08/12 | 849 | 849 | 839 | 844 | 66,000 |
2021/08/11 | 839 | 843 | 834 | 842 | 94,700 |
2021/08/10 | 826 | 837 | 823 | 830 | 190,800 |
2021/08/06 | 848 | 848 | 835 | 837 | 120,900 |
2021/08/05 | 844 | 859 | 844 | 846 | 120,900 |
2021/08/04 | 854 | 856 | 846 | 848 | 123,300 |
2021/08/03 | 861 | 862 | 851 | 855 | 73,700 |
2021/08/02 | 854 | 870 | 849 | 865 | 211,500 |
2021/07/30 | 850 | 854 | 836 | 839 | 328,000 |
2021/07/29 | 853 | 872 | 841 | 866 | 1,092,500 |
2021/07/28 | 853 | 864 | 853 | 864 | 254,400 |
2021/07/27 | 860 | 860 | 850 | 856 | 256,200 |
2021/07/26 | 864 | 864 | 846 | 853 | 248,800 |
2021/07/21 | 838 | 854 | 838 | 847 | 134,600 |
2021/07/20 | 839 | 847 | 835 | 839 | 159,200 |
2021/07/19 | 848 | 856 | 842 | 849 | 204,700 |
2021/07/16 | 853 | 857 | 848 | 850 | 90,800 |
2021/07/15 | 885 | 889 | 857 | 861 | 173,300 |
2021/07/14 | 870 | 885 | 868 | 879 | 140,400 |
2021/07/13 | 870 | 881 | 868 | 880 | 288,000 |
2021/07/12 | 852 | 859 | 841 | 854 | 222,800 |
2021/07/09 | 816 | 825 | 805 | 822 | 321,800 |
2021/07/08 | 842 | 848 | 829 | 829 | 344,300 |
2021/07/07 | 846 | 855 | 840 | 846 | 245,600 |
2021/07/06 | 860 | 867 | 851 | 858 | 152,500 |
2021/07/05 | 858 | 861 | 852 | 854 | 119,100 |
2021/07/02 | 864 | 880 | 864 | 871 | 269,300 |
2021/07/01 | 865 | 866 | 850 | 856 | 177,200 |
2021/06/30 | 858 | 865 | 850 | 850 | 169,000 |
2021/06/29 | 862 | 862 | 835 | 841 | 301,900 |
2021/06/28 | 856 | 878 | 855 | 871 | 236,900 |
2021/06/25 | 849 | 858 | 843 | 851 | 216,800 |
2021/06/24 | 832 | 844 | 829 | 834 | 290,700 |
2021/06/23 | 865 | 865 | 838 | 841 | 265,700 |
2021/06/22 | 861 | 872 | 856 | 865 | 313,900 |
2021/06/21 | 879 | 879 | 835 | 838 | 345,100 |
2021/06/18 | 900 | 905 | 888 | 892 | 298,800 |
2021/06/17 | 911 | 916 | 903 | 905 | 152,200 |
2021/06/16 | 931 | 941 | 913 | 920 | 199,900 |
2021/06/15 | 937 | 963 | 930 | 946 | 228,900 |
2021/06/14 | 934 | 940 | 892 | 938 | 404,900 |
2021/06/11 | 923 | 928 | 914 | 919 | 221,000 |
2021/06/10 | 929 | 931 | 905 | 923 | 366,400 |
2021/06/09 | 899 | 924 | 891 | 920 | 928,000 |
2021/06/08 | 850 | 854 | 840 | 845 | 166,800 |
2021/06/07 | 848 | 851 | 838 | 842 | 110,000 |
2021/06/04 | 849 | 853 | 835 | 841 | 103,200 |
2021/06/03 | 840 | 849 | 839 | 849 | 119,900 |
2021/06/02 | 827 | 842 | 826 | 840 | 118,200 |
2021/06/01 | 833 | 836 | 822 | 835 | 134,400 |
2021/05/31 | 855 | 855 | 825 | 829 | 178,500 |
2021/05/28 | 842 | 852 | 840 | 847 | 130,700 |
2021/05/27 | 860 | 860 | 830 | 832 | 258,600 |
2021/05/26 | 865 | 869 | 859 | 860 | 140,800 |
2021/05/25 | 877 | 877 | 864 | 872 | 90,700 |
2021/05/24 | 859 | 878 | 859 | 870 | 99,400 |
2021/05/21 | 860 | 865 | 851 | 857 | 111,600 |
2021/05/20 | 841 | 863 | 841 | 860 | 127,500 |
2021/05/19 | 838 | 842 | 833 | 841 | 130,700 |
2021/05/18 | 840 | 857 | 834 | 856 | 124,900 |
2021/05/17 | 846 | 855 | 836 | 836 | 101,500 |
2021/05/14 | 841 | 844 | 829 | 835 | 180,600 |
2021/05/13 | 850 | 850 | 825 | 831 | 220,300 |
2021/05/12 | 875 | 883 | 853 | 861 | 148,300 |
2021/05/11 | 880 | 885 | 871 | 871 | 245,600 |
2021/05/10 | 902 | 907 | 896 | 899 | 143,300 |
2021/05/07 | 907 | 921 | 902 | 912 | 91,900 |
2021/05/06 | 890 | 916 | 890 | 907 | 139,700 |
2021/04/30 | 900 | 901 | 885 | 888 | 141,800 |
2021/04/28 | 928 | 932 | 899 | 900 | 166,600 |
2021/04/27 | 951 | 951 | 936 | 937 | 191,300 |
2021/04/26 | 968 | 968 | 943 | 951 | 114,900 |
2021/04/23 | 974 | 974 | 955 | 956 | 66,300 |
2021/04/22 | 973 | 973 | 961 | 967 | 62,200 |
2021/04/21 | 950 | 965 | 940 | 958 | 152,700 |
2021/04/20 | 982 | 983 | 960 | 963 | 100,100 |
2021/04/19 | 990 | 996 | 986 | 990 | 46,200 |
2021/04/16 | 994 | 1,001 | 990 | 995 | 61,300 |
2021/04/15 | 986 | 998 | 980 | 994 | 84,400 |
2021/04/14 | 992 | 994 | 979 | 986 | 118,600 |
2021/04/13 | 992 | 1,006 | 992 | 995 | 87,900 |
2021/04/12 | 1,004 | 1,007 | 997 | 1,001 | 93,300 |
2021/04/09 | 1,003 | 1,010 | 988 | 994 | 180,000 |
2021/04/08 | 1,010 | 1,022 | 990 | 993 | 139,800 |
2021/04/07 | 998 | 1,015 | 998 | 1,015 | 121,800 |
2021/04/06 | 1,020 | 1,027 | 999 | 999 | 147,000 |
2021/04/05 | 997 | 1,013 | 994 | 1,012 | 114,600 |
2021/04/02 | 1,019 | 1,023 | 996 | 1,002 | 100,100 |
2021/04/01 | 1,010 | 1,014 | 991 | 996 | 161,200 |
2021/03/31 | 983 | 1,021 | 982 | 1,004 | 315,700 |
2021/03/30 | 1,029 | 1,034 | 1,008 | 1,012 | 185,600 |
2021/03/29 | 1,039 | 1,046 | 1,023 | 1,044 | 196,200 |
2021/03/26 | 1,031 | 1,033 | 1,015 | 1,020 | 196,700 |
2021/03/25 | 1,045 | 1,045 | 1,022 | 1,022 | 151,300 |
2021/03/24 | 1,048 | 1,056 | 1,021 | 1,021 | 187,200 |
2021/03/23 | 1,065 | 1,082 | 1,038 | 1,040 | 133,600 |
2021/03/22 | 1,057 | 1,083 | 1,053 | 1,073 | 171,000 |
2021/03/19 | 1,066 | 1,076 | 1,056 | 1,071 | 210,300 |
2021/03/18 | 1,044 | 1,074 | 1,040 | 1,070 | 256,700 |
2021/03/17 | 1,050 | 1,062 | 1,037 | 1,046 | 288,400 |
2021/03/16 | 1,010 | 1,053 | 1,010 | 1,051 | 720,000 |
2021/03/15 | 982 | 1,020 | 980 | 1,003 | 741,400 |
2021/03/12 | 959 | 959 | 932 | 949 | 234,200 |
2021/03/11 | 933 | 948 | 925 | 946 | 156,600 |
2021/03/10 | 945 | 945 | 926 | 929 | 137,800 |
2021/03/09 | 929 | 943 | 917 | 942 | 239,000 |
2021/03/08 | 925 | 925 | 906 | 915 | 152,500 |
2021/03/05 | 902 | 914 | 897 | 913 | 260,300 |
2021/03/04 | 879 | 895 | 879 | 895 | 167,800 |
2021/03/03 | 878 | 881 | 870 | 881 | 123,600 |
2021/03/02 | 880 | 880 | 860 | 868 | 107,500 |
2021/03/01 | 852 | 874 | 852 | 874 | 145,400 |
2021/02/26 | 853 | 858 | 846 | 846 | 188,900 |
2021/02/25 | 873 | 873 | 852 | 861 | 155,600 |
2021/02/24 | 883 | 883 | 855 | 858 | 227,700 |
2021/02/22 | 885 | 889 | 880 | 882 | 70,100 |
2021/02/19 | 881 | 893 | 871 | 878 | 178,300 |
2021/02/18 | 891 | 906 | 888 | 891 | 264,400 |
2021/02/17 | 882 | 892 | 878 | 888 | 160,100 |
2021/02/16 | 895 | 895 | 880 | 886 | 186,900 |
2021/02/15 | 902 | 902 | 880 | 895 | 138,300 |
2021/02/12 | 895 | 896 | 884 | 888 | 158,500 |
2021/02/10 | 913 | 913 | 895 | 895 | 186,800 |
2021/02/09 | 915 | 928 | 912 | 915 | 314,000 |
2021/02/08 | 893 | 909 | 885 | 909 | 302,500 |
2021/02/05 | 883 | 888 | 875 | 887 | 208,200 |
2021/02/04 | 868 | 883 | 866 | 881 | 138,200 |
2021/02/03 | 870 | 877 | 869 | 873 | 149,300 |
2021/02/02 | 864 | 869 | 858 | 867 | 154,000 |
2021/02/01 | 854 | 861 | 851 | 853 | 120,500 |
2021/01/29 | 867 | 873 | 856 | 858 | 240,600 |
2021/01/28 | 874 | 883 | 869 | 875 | 244,700 |
2021/01/27 | 880 | 885 | 874 | 882 | 188,300 |
2021/01/26 | 881 | 881 | 871 | 880 | 155,300 |
2021/01/25 | 881 | 886 | 872 | 880 | 188,200 |
2021/01/22 | 867 | 878 | 861 | 866 | 241,500 |
2021/01/21 | 872 | 881 | 871 | 875 | 128,400 |
2021/01/20 | 861 | 870 | 852 | 869 | 223,200 |
2021/01/19 | 867 | 869 | 858 | 864 | 210,900 |
2021/01/18 | 858 | 870 | 851 | 868 | 254,100 |
2021/01/15 | 885 | 885 | 869 | 869 | 274,900 |
2021/01/14 | 895 | 900 | 882 | 890 | 280,000 |
2021/01/13 | 896 | 896 | 887 | 896 | 223,200 |
2021/01/12 | 913 | 913 | 895 | 908 | 310,500 |
2021/01/08 | 902 | 914 | 888 | 911 | 313,100 |
2021/01/07 | 897 | 915 | 886 | 897 | 361,600 |
2021/01/06 | 887 | 887 | 875 | 884 | 274,500 |
2021/01/05 | 901 | 905 | 870 | 889 | 474,900 |
2021/01/04 | 929 | 930 | 898 | 907 | 227,900 |