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 |
---|---|---|---|---|---|
2023/12/29 | 790 | 808 | 790 | 807 | 1,223,200 |
2023/12/28 | 774 | 790 | 770 | 788 | 790,400 |
2023/12/27 | 764 | 775 | 759 | 775 | 1,177,400 |
2023/12/26 | 773 | 776 | 759 | 763 | 1,385,100 |
2023/12/25 | 790 | 791 | 771 | 771 | 853,300 |
2023/12/22 | 775 | 787 | 769 | 780 | 1,230,900 |
2023/12/21 | 785 | 786 | 769 | 776 | 1,507,800 |
2023/12/20 | 793 | 804 | 787 | 788 | 1,478,300 |
2023/12/19 | 785 | 794 | 776 | 794 | 1,817,400 |
2023/12/18 | 815 | 829 | 787 | 788 | 2,496,800 |
2023/12/15 | 799 | 823 | 773 | 809 | 6,103,500 |
2023/12/14 | 1,027 | 1,027 | 995 | 1,000 | 891,200 |
2023/12/13 | 1,029 | 1,030 | 1,016 | 1,025 | 636,700 |
2023/12/12 | 1,044 | 1,044 | 1,022 | 1,026 | 482,300 |
2023/12/11 | 1,031 | 1,039 | 1,023 | 1,036 | 668,400 |
2023/12/08 | 1,016 | 1,024 | 1,012 | 1,016 | 1,115,200 |
2023/12/07 | 1,042 | 1,042 | 1,016 | 1,022 | 1,024,800 |
2023/12/06 | 1,033 | 1,048 | 1,030 | 1,047 | 881,900 |
2023/12/05 | 1,034 | 1,041 | 1,028 | 1,030 | 1,004,400 |
2023/12/04 | 1,030 | 1,047 | 1,015 | 1,035 | 2,276,100 |
2023/12/01 | 1,097 | 1,098 | 1,082 | 1,084 | 385,600 |
2023/11/30 | 1,085 | 1,090 | 1,079 | 1,089 | 424,000 |
2023/11/29 | 1,094 | 1,099 | 1,087 | 1,088 | 372,400 |
2023/11/28 | 1,099 | 1,103 | 1,095 | 1,098 | 258,400 |
2023/11/27 | 1,124 | 1,124 | 1,093 | 1,094 | 593,300 |
2023/11/24 | 1,119 | 1,127 | 1,112 | 1,114 | 365,900 |
2023/11/22 | 1,105 | 1,119 | 1,104 | 1,114 | 207,500 |
2023/11/21 | 1,100 | 1,109 | 1,097 | 1,105 | 320,300 |
2023/11/20 | 1,122 | 1,130 | 1,102 | 1,102 | 451,100 |
2023/11/17 | 1,106 | 1,123 | 1,104 | 1,122 | 511,100 |
2023/11/16 | 1,110 | 1,118 | 1,097 | 1,100 | 347,800 |
2023/11/15 | 1,113 | 1,122 | 1,108 | 1,117 | 506,700 |
2023/11/14 | 1,110 | 1,114 | 1,100 | 1,108 | 398,400 |
2023/11/13 | 1,115 | 1,116 | 1,093 | 1,100 | 247,700 |
2023/11/10 | 1,095 | 1,110 | 1,090 | 1,110 | 257,700 |
2023/11/09 | 1,089 | 1,108 | 1,089 | 1,105 | 429,200 |
2023/11/08 | 1,102 | 1,106 | 1,076 | 1,083 | 632,900 |
2023/11/07 | 1,113 | 1,115 | 1,101 | 1,106 | 370,900 |
2023/11/06 | 1,113 | 1,119 | 1,102 | 1,115 | 720,200 |
2023/11/02 | 1,120 | 1,121 | 1,089 | 1,094 | 563,900 |
2023/11/01 | 1,097 | 1,120 | 1,095 | 1,120 | 976,100 |
2023/10/31 | 1,053 | 1,092 | 1,053 | 1,092 | 852,900 |
2023/10/30 | 1,060 | 1,069 | 1,050 | 1,053 | 1,737,300 |
2023/10/27 | 1,097 | 1,110 | 1,095 | 1,110 | 2,156,900 |
2023/10/26 | 1,099 | 1,113 | 1,086 | 1,088 | 939,100 |
2023/10/25 | 1,135 | 1,135 | 1,103 | 1,104 | 690,600 |
2023/10/24 | 1,123 | 1,127 | 1,094 | 1,120 | 927,500 |
2023/10/23 | 1,146 | 1,146 | 1,125 | 1,125 | 739,300 |
2023/10/20 | 1,162 | 1,162 | 1,141 | 1,149 | 700,200 |
2023/10/19 | 1,143 | 1,162 | 1,138 | 1,151 | 866,500 |
2023/10/18 | 1,128 | 1,151 | 1,125 | 1,151 | 1,034,600 |
2023/10/17 | 1,120 | 1,132 | 1,110 | 1,124 | 491,100 |
2023/10/16 | 1,111 | 1,116 | 1,090 | 1,104 | 694,800 |
2023/10/13 | 1,133 | 1,135 | 1,114 | 1,115 | 446,000 |
2023/10/12 | 1,121 | 1,136 | 1,118 | 1,135 | 637,200 |
2023/10/11 | 1,128 | 1,129 | 1,117 | 1,125 | 543,400 |
2023/10/10 | 1,100 | 1,126 | 1,098 | 1,123 | 753,600 |
2023/10/06 | 1,077 | 1,095 | 1,073 | 1,094 | 573,000 |
2023/10/05 | 1,059 | 1,082 | 1,053 | 1,080 | 619,300 |
2023/10/04 | 1,061 | 1,066 | 1,046 | 1,049 | 914,700 |
2023/10/03 | 1,107 | 1,107 | 1,072 | 1,075 | 934,000 |
2023/10/02 | 1,122 | 1,137 | 1,104 | 1,106 | 928,900 |
2023/09/29 | 1,131 | 1,134 | 1,102 | 1,108 | 725,000 |
2023/09/28 | 1,128 | 1,144 | 1,121 | 1,126 | 842,700 |
2023/09/27 | 1,125 | 1,128 | 1,107 | 1,128 | 568,000 |
2023/09/26 | 1,131 | 1,135 | 1,117 | 1,126 | 319,500 |
2023/09/25 | 1,126 | 1,142 | 1,120 | 1,131 | 473,100 |
2023/09/22 | 1,105 | 1,114 | 1,093 | 1,111 | 523,800 |
2023/09/21 | 1,119 | 1,125 | 1,109 | 1,112 | 413,500 |
2023/09/20 | 1,136 | 1,146 | 1,109 | 1,111 | 802,300 |
2023/09/19 | 1,121 | 1,137 | 1,116 | 1,133 | 994,800 |
2023/09/15 | 1,080 | 1,105 | 1,076 | 1,093 | 1,306,800 |
2023/09/14 | 1,069 | 1,071 | 1,051 | 1,069 | 886,900 |
2023/09/13 | 1,075 | 1,075 | 1,048 | 1,051 | 864,300 |
2023/09/12 | 1,050 | 1,062 | 1,040 | 1,062 | 1,177,800 |
2023/09/11 | 1,025 | 1,060 | 1,022 | 1,048 | 2,594,100 |
2023/09/08 | 1,150 | 1,157 | 1,128 | 1,137 | 885,100 |
2023/09/07 | 1,159 | 1,173 | 1,150 | 1,162 | 391,700 |
2023/09/06 | 1,162 | 1,176 | 1,155 | 1,161 | 468,600 |
2023/09/05 | 1,175 | 1,178 | 1,158 | 1,164 | 435,400 |
2023/09/04 | 1,151 | 1,169 | 1,142 | 1,169 | 658,400 |
2023/09/01 | 1,126 | 1,146 | 1,125 | 1,146 | 415,500 |
2023/08/31 | 1,116 | 1,137 | 1,113 | 1,125 | 391,600 |
2023/08/30 | 1,115 | 1,121 | 1,103 | 1,111 | 390,400 |
2023/08/29 | 1,104 | 1,111 | 1,098 | 1,110 | 290,400 |
2023/08/28 | 1,090 | 1,103 | 1,087 | 1,103 | 315,500 |
2023/08/25 | 1,079 | 1,089 | 1,068 | 1,079 | 362,400 |
2023/08/24 | 1,086 | 1,090 | 1,079 | 1,080 | 345,500 |
2023/08/23 | 1,077 | 1,092 | 1,071 | 1,090 | 273,100 |
2023/08/22 | 1,079 | 1,079 | 1,063 | 1,079 | 307,400 |
2023/08/21 | 1,054 | 1,077 | 1,053 | 1,075 | 313,700 |
2023/08/18 | 1,050 | 1,056 | 1,043 | 1,054 | 228,100 |
2023/08/17 | 1,048 | 1,056 | 1,039 | 1,054 | 267,200 |
2023/08/16 | 1,051 | 1,061 | 1,047 | 1,048 | 238,700 |
2023/08/15 | 1,068 | 1,069 | 1,058 | 1,061 | 176,300 |
2023/08/14 | 1,054 | 1,063 | 1,048 | 1,059 | 164,000 |
2023/08/10 | 1,042 | 1,058 | 1,034 | 1,058 | 180,300 |
2023/08/09 | 1,043 | 1,048 | 1,035 | 1,038 | 250,300 |
2023/08/08 | 1,056 | 1,062 | 1,046 | 1,048 | 216,100 |
2023/08/07 | 1,034 | 1,058 | 1,034 | 1,058 | 418,700 |
2023/08/04 | 1,020 | 1,034 | 1,020 | 1,025 | 292,300 |
2023/08/03 | 1,039 | 1,039 | 1,017 | 1,021 | 613,000 |
2023/08/02 | 1,064 | 1,074 | 1,056 | 1,059 | 202,800 |
2023/08/01 | 1,073 | 1,075 | 1,066 | 1,071 | 155,500 |
2023/07/31 | 1,075 | 1,077 | 1,061 | 1,066 | 278,600 |
2023/07/28 | 1,058 | 1,069 | 1,051 | 1,065 | 240,200 |
2023/07/27 | 1,065 | 1,068 | 1,059 | 1,067 | 173,200 |
2023/07/26 | 1,080 | 1,080 | 1,064 | 1,067 | 251,000 |
2023/07/25 | 1,079 | 1,083 | 1,065 | 1,082 | 279,400 |
2023/07/24 | 1,074 | 1,077 | 1,059 | 1,064 | 244,000 |
2023/07/21 | 1,060 | 1,073 | 1,056 | 1,069 | 287,000 |
2023/07/20 | 1,089 | 1,090 | 1,066 | 1,066 | 197,600 |
2023/07/19 | 1,087 | 1,092 | 1,071 | 1,080 | 243,500 |
2023/07/18 | 1,063 | 1,075 | 1,061 | 1,075 | 273,900 |
2023/07/14 | 1,044 | 1,048 | 1,031 | 1,040 | 198,900 |
2023/07/13 | 1,036 | 1,047 | 1,031 | 1,046 | 276,500 |
2023/07/12 | 1,064 | 1,064 | 1,024 | 1,025 | 525,200 |
2023/07/11 | 1,085 | 1,091 | 1,057 | 1,060 | 268,400 |
2023/07/10 | 1,084 | 1,089 | 1,074 | 1,077 | 268,300 |
2023/07/07 | 1,087 | 1,105 | 1,078 | 1,079 | 365,600 |
2023/07/06 | 1,121 | 1,122 | 1,101 | 1,102 | 265,900 |
2023/07/05 | 1,118 | 1,127 | 1,112 | 1,120 | 347,200 |
2023/07/04 | 1,120 | 1,128 | 1,109 | 1,109 | 332,600 |
2023/07/03 | 1,120 | 1,140 | 1,120 | 1,128 | 310,700 |
2023/06/30 | 1,120 | 1,125 | 1,103 | 1,120 | 312,000 |
2023/06/29 | 1,128 | 1,145 | 1,112 | 1,114 | 459,200 |
2023/06/28 | 1,102 | 1,110 | 1,097 | 1,103 | 325,100 |
2023/06/27 | 1,109 | 1,110 | 1,091 | 1,097 | 199,200 |
2023/06/26 | 1,105 | 1,121 | 1,096 | 1,107 | 333,700 |
2023/06/23 | 1,125 | 1,154 | 1,092 | 1,100 | 669,600 |
2023/06/22 | 1,105 | 1,119 | 1,098 | 1,115 | 278,000 |
2023/06/21 | 1,090 | 1,115 | 1,084 | 1,104 | 398,600 |
2023/06/20 | 1,090 | 1,092 | 1,071 | 1,084 | 497,100 |
2023/06/19 | 1,130 | 1,131 | 1,090 | 1,092 | 440,900 |
2023/06/16 | 1,106 | 1,137 | 1,103 | 1,125 | 768,900 |
2023/06/15 | 1,105 | 1,105 | 1,090 | 1,094 | 361,500 |
2023/06/14 | 1,089 | 1,112 | 1,083 | 1,105 | 667,500 |
2023/06/13 | 1,124 | 1,124 | 1,089 | 1,092 | 807,800 |
2023/06/12 | 1,105 | 1,143 | 1,085 | 1,111 | 2,193,100 |
2023/06/09 | 1,034 | 1,045 | 1,027 | 1,040 | 623,300 |
2023/06/08 | 1,029 | 1,043 | 1,015 | 1,040 | 811,400 |
2023/06/07 | 1,054 | 1,071 | 1,014 | 1,030 | 2,925,200 |
2023/06/06 | 959 | 985 | 949 | 984 | 572,900 |
2023/06/05 | 951 | 975 | 946 | 969 | 902,300 |
2023/06/02 | 908 | 929 | 905 | 927 | 358,600 |
2023/06/01 | 894 | 913 | 894 | 910 | 362,500 |
2023/05/31 | 900 | 902 | 888 | 894 | 367,700 |
2023/05/30 | 911 | 913 | 901 | 910 | 241,900 |
2023/05/29 | 920 | 925 | 910 | 914 | 297,700 |
2023/05/26 | 938 | 938 | 910 | 912 | 256,200 |
2023/05/25 | 928 | 938 | 927 | 934 | 232,400 |
2023/05/24 | 917 | 933 | 915 | 930 | 282,000 |
2023/05/23 | 939 | 940 | 912 | 920 | 370,100 |
2023/05/22 | 926 | 940 | 921 | 939 | 337,200 |
2023/05/19 | 928 | 930 | 917 | 925 | 300,900 |
2023/05/18 | 920 | 921 | 910 | 921 | 353,700 |
2023/05/17 | 930 | 933 | 917 | 917 | 325,500 |
2023/05/16 | 922 | 929 | 906 | 929 | 353,100 |
2023/05/15 | 911 | 919 | 909 | 915 | 260,400 |
2023/05/12 | 899 | 909 | 899 | 906 | 257,700 |
2023/05/11 | 903 | 907 | 895 | 899 | 214,700 |
2023/05/10 | 924 | 925 | 905 | 909 | 235,700 |
2023/05/09 | 920 | 929 | 919 | 926 | 342,200 |
2023/05/08 | 914 | 922 | 912 | 920 | 315,400 |
2023/05/02 | 923 | 928 | 914 | 922 | 479,400 |
2023/05/01 | 906 | 920 | 905 | 918 | 521,500 |
2023/04/28 | 899 | 903 | 891 | 901 | 520,200 |
2023/04/27 | 871 | 890 | 862 | 889 | 516,700 |
2023/04/26 | 878 | 888 | 873 | 882 | 838,800 |
2023/04/25 | 898 | 899 | 888 | 889 | 328,700 |
2023/04/24 | 895 | 901 | 890 | 894 | 385,600 |
2023/04/21 | 882 | 894 | 882 | 888 | 234,400 |
2023/04/20 | 880 | 891 | 877 | 883 | 250,400 |
2023/04/19 | 883 | 884 | 876 | 883 | 315,800 |
2023/04/18 | 879 | 894 | 872 | 892 | 424,200 |
2023/04/17 | 880 | 880 | 867 | 870 | 365,800 |
2023/04/14 | 874 | 877 | 867 | 872 | 383,900 |
2023/04/13 | 855 | 871 | 850 | 868 | 469,500 |
2023/04/12 | 847 | 857 | 846 | 850 | 324,900 |
2023/04/11 | 842 | 849 | 839 | 842 | 220,200 |
2023/04/10 | 842 | 844 | 832 | 836 | 201,700 |
2023/04/07 | 827 | 836 | 827 | 832 | 227,200 |
2023/04/06 | 826 | 836 | 825 | 830 | 380,900 |
2023/04/05 | 848 | 850 | 834 | 835 | 555,300 |
2023/04/04 | 856 | 861 | 852 | 861 | 371,300 |
2023/04/03 | 858 | 861 | 852 | 861 | 313,900 |
2023/03/31 | 845 | 855 | 844 | 850 | 444,600 |
2023/03/30 | 852 | 857 | 841 | 843 | 325,600 |
2023/03/29 | 846 | 853 | 843 | 853 | 404,100 |
2023/03/28 | 846 | 846 | 828 | 840 | 363,300 |
2023/03/27 | 834 | 840 | 825 | 837 | 299,100 |
2023/03/24 | 832 | 835 | 820 | 829 | 318,600 |
2023/03/23 | 832 | 837 | 825 | 835 | 325,600 |
2023/03/22 | 846 | 849 | 838 | 846 | 235,000 |
2023/03/20 | 842 | 845 | 828 | 831 | 348,600 |
2023/03/17 | 840 | 855 | 835 | 853 | 445,000 |
2023/03/16 | 834 | 837 | 818 | 825 | 523,900 |
2023/03/15 | 857 | 866 | 849 | 857 | 493,100 |
2023/03/14 | 860 | 862 | 830 | 845 | 892,500 |
2023/03/13 | 901 | 907 | 867 | 884 | 1,353,600 |
2023/03/10 | 871 | 880 | 869 | 876 | 920,900 |
2023/03/09 | 874 | 894 | 873 | 886 | 531,600 |
2023/03/08 | 873 | 876 | 868 | 869 | 237,500 |
2023/03/07 | 880 | 890 | 871 | 876 | 540,200 |
2023/03/06 | 871 | 878 | 864 | 876 | 500,900 |
2023/03/03 | 862 | 870 | 857 | 865 | 352,100 |
2023/03/02 | 866 | 866 | 855 | 859 | 215,200 |
2023/03/01 | 861 | 865 | 855 | 861 | 218,900 |
2023/02/28 | 876 | 876 | 863 | 863 | 216,100 |
2023/02/27 | 872 | 877 | 866 | 875 | 314,800 |
2023/02/24 | 868 | 873 | 862 | 871 | 215,800 |
2023/02/22 | 867 | 869 | 859 | 862 | 234,400 |
2023/02/21 | 874 | 875 | 867 | 872 | 224,500 |
2023/02/20 | 864 | 873 | 864 | 872 | 340,300 |
2023/02/17 | 854 | 860 | 853 | 857 | 277,000 |
2023/02/16 | 858 | 861 | 854 | 857 | 209,200 |
2023/02/15 | 863 | 865 | 851 | 853 | 172,100 |
2023/02/14 | 861 | 862 | 850 | 859 | 143,500 |
2023/02/13 | 861 | 861 | 847 | 852 | 191,900 |
2023/02/10 | 860 | 865 | 856 | 856 | 154,600 |
2023/02/09 | 854 | 865 | 853 | 863 | 115,100 |
2023/02/08 | 867 | 872 | 855 | 856 | 144,200 |
2023/02/07 | 861 | 875 | 861 | 867 | 141,900 |
2023/02/06 | 864 | 867 | 857 | 863 | 180,900 |
2023/02/03 | 851 | 856 | 850 | 853 | 197,000 |
2023/02/02 | 865 | 867 | 858 | 860 | 239,000 |
2023/02/01 | 883 | 887 | 869 | 870 | 141,300 |
2023/01/31 | 874 | 885 | 874 | 878 | 179,300 |
2023/01/30 | 877 | 881 | 869 | 873 | 277,300 |
2023/01/27 | 872 | 879 | 872 | 877 | 193,800 |
2023/01/26 | 863 | 874 | 862 | 871 | 159,100 |
2023/01/25 | 864 | 864 | 855 | 860 | 153,200 |
2023/01/24 | 855 | 864 | 852 | 862 | 219,100 |
2023/01/23 | 853 | 855 | 845 | 851 | 204,000 |
2023/01/20 | 833 | 841 | 832 | 840 | 114,900 |
2023/01/19 | 839 | 842 | 833 | 836 | 163,700 |
2023/01/18 | 838 | 851 | 833 | 843 | 219,500 |
2023/01/17 | 834 | 837 | 825 | 832 | 159,700 |
2023/01/16 | 831 | 833 | 820 | 822 | 313,800 |
2023/01/13 | 840 | 846 | 833 | 836 | 294,200 |
2023/01/12 | 848 | 851 | 841 | 843 | 226,600 |
2023/01/11 | 847 | 871 | 845 | 847 | 389,100 |
2023/01/10 | 850 | 852 | 836 | 836 | 183,800 |
2023/01/06 | 838 | 848 | 835 | 840 | 904,700 |
2023/01/05 | 873 | 874 | 851 | 851 | 356,000 |
2023/01/04 | 907 | 907 | 871 | 871 | 442,300 |