[4996 東証1部] クミアイ化学工業 日足 時系列データ

[4996 東証1部] クミアイ化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-08830.00844.00830.00843.00351100293643900
2017-12-07846.00857.00836.00837.00278900235415600
2017-12-06838.00847.00827.00838.00576000482781100
2017-12-05861.00861.00816.00838.00861200724621000
2017-12-04809.00875.00808.00867.0020221001727259000
2017-12-01780.00791.00780.00786.00290500228370200
2017-11-30775.00785.00768.00780.00415500323851900
2017-11-29782.00782.00774.00776.0012530097344400
2017-11-28788.00788.00775.00776.00197800154092800
2017-11-27783.00787.00774.00785.00215200168616200
2017-11-24783.00783.00767.00779.00213900166093000
2017-11-22791.00795.00775.00782.00366200286344800
2017-11-21765.00790.00765.00781.00411100320876500
2017-11-20754.00768.00753.00764.00270800206446400
2017-11-17766.00775.00756.00757.00587300448221500
2017-11-16733.00764.00733.00757.00340800255865000
2017-11-15759.00761.00739.00742.00406500304421100
2017-11-14756.00770.00755.00763.00371100283978700
2017-11-13753.00760.00745.00755.00260900196749900
2017-11-10747.00758.00746.00750.00339800255537000
2017-11-09771.00779.00756.00768.00422700326307300
2017-11-08755.00769.00754.00769.00230500175892500
2017-11-07741.00757.00733.00755.00353300264275600
2017-11-06755.00757.00746.00748.00283700213180400
2017-11-02756.00764.00750.00760.00394500298841800
2017-11-01770.00778.00760.00762.00437200334358900
2017-10-31772.00776.00767.00770.00295900228150000
2017-10-30776.00780.00768.00777.00394900306009800
2017-10-27777.00783.00769.00780.00311800242896500
2017-10-26780.00792.00778.00785.00328200258010700
2017-10-25795.00804.00782.00785.00429700339764900
2017-10-24791.00803.00790.00798.00234200186774300
2017-10-23801.00805.00792.00803.00253100202910400
2017-10-20790.00800.00788.00790.00179600142178800
2017-10-19799.00802.00787.00791.00218400173151800
2017-10-18811.00821.00795.00796.00376300301747800
2017-10-17816.00816.00804.00812.00269000217872300
2017-10-16819.00820.00809.00814.00234800191280000
2017-10-13812.00821.00806.00815.00292200238018400
2017-10-12819.00822.00806.00821.00244400199630600
2017-10-11825.00828.00816.00825.00216300177850400
2017-10-10818.00837.00814.00822.00287300236735300
2017-10-06812.00824.00807.00821.00377700309056100
2017-10-05795.00820.00795.00804.00396500318938100
2017-10-04803.00803.00784.00789.00305000241091200
2017-10-03808.00809.00799.00803.00234600188451600
2017-10-02810.00825.00803.00804.00277200224299900
2017-09-29806.00815.00798.00809.00257800208127000
2017-09-28797.00809.00790.00806.00291600233758900
2017-09-27779.00804.00773.00794.00630100497158200
2017-09-26770.00779.00760.00767.00272900209176400
2017-09-25777.00789.00763.00768.00376900290366400
2017-09-22781.00792.00766.00770.00493200381572600
2017-09-21785.00817.00784.00789.001013100811633800
2017-09-20781.00791.00776.00785.00641900503236000
2017-09-19738.00783.00738.00781.0013230001020515700
2017-09-15700.00747.00699.00732.0017536001283565900
2017-09-14696.00699.00667.00692.001123400773379600
2017-09-13670.00678.00670.00671.00260600175235600
2017-09-12660.00668.00655.00663.00298800198275000
2017-09-11652.00660.00648.00656.00188100123523700
2017-09-08641.00648.00641.00642.00253500163144100
2017-09-07639.00646.00639.00643.00248200159692600
2017-09-06620.00638.00620.00636.00196000123568400
2017-09-05654.00657.00630.00630.00290000185591700
2017-09-04662.00672.00654.00654.00296700196252400
2017-09-01657.00663.00647.00659.00191100125378000
2017-08-31652.00659.00646.00657.00222200145286400
2017-08-30653.00653.00643.00649.00170600110360400
2017-08-29646.00653.00646.00652.0011460074535700
2017-08-28650.00657.00644.00653.00250400162875200
2017-08-25651.00651.00646.00647.00180800117095700
2017-08-24650.00656.00648.00651.00231300150680200
2017-08-23655.00656.00647.00650.00242900158309800
2017-08-22650.00651.00645.00647.0014400093307700
2017-08-21645.00649.00640.00647.00171100110404000
2017-08-18642.00645.00635.00645.00245700157539300
2017-08-17651.00656.00648.00651.00278300181071500
2017-08-16644.00657.00643.00652.0013640088973300
2017-08-15646.00654.00645.00652.00235600153216600
2017-08-14636.00646.00634.00642.00179200114818200
2017-08-10639.00647.00639.00642.0012790082138500
2017-08-09651.00653.00640.00644.00205100132222900
2017-08-08661.00663.00653.00656.0013220086771000
2017-08-07658.00665.00654.00662.00156900103660300
2017-08-04669.00669.00652.00653.00235600154661900
2017-08-03657.00678.00656.00678.00557100374090900
2017-08-02659.00660.00653.00659.0015130099348100
2017-08-01649.00659.00646.00659.00336500219715500
2017-07-31640.00647.00640.00644.00186100119811000
2017-07-28650.00652.00641.00642.00424100272935400
2017-07-27650.00662.00650.00654.00256400168233200
2017-07-26654.00656.00644.00652.00163200105939200
2017-07-25653.00656.00646.00651.00170600111175600
2017-07-24648.00654.00646.00654.00269700175333300
2017-07-21647.00651.00645.00650.00173600112713100
2017-07-20646.00654.00645.00652.00273000177676500
2017-07-19640.00644.00639.00643.00191600123096500
2017-07-18648.00648.00638.00642.00197100126878800
2017-07-14639.00644.00637.00641.00172800110755800
2017-07-13646.00646.00633.00638.00292300186404400
2017-07-12632.00648.00632.00646.00636900409397600
2017-07-11626.00636.00624.00633.00456600288457600
2017-07-10625.00632.00620.00622.00322400201397700
2017-07-07615.00619.00614.00615.00286600176607400
2017-07-06622.00622.00613.00618.00320900198080200
2017-07-05625.00627.00619.00621.00328200203948500
2017-07-04630.00630.00619.00622.00415300258854600
2017-07-03645.00649.00624.00624.00690200435450600
2017-06-30641.00649.00638.00648.00323900208380900
2017-06-29645.00648.00640.00648.00286300184382900
2017-06-28645.00648.00640.00641.00210100135080700
2017-06-27655.00655.00646.00647.00230700149535400
2017-06-26656.00656.00646.00649.00190900124257100
2017-06-23648.00654.00646.00648.00175500113952300
2017-06-22640.00648.00640.00645.00248100159776300
2017-06-21643.00648.00641.00641.00156000100409500
2017-06-20642.00652.00642.00650.00221700143770600
2017-06-19651.00651.00638.00641.00297300191139900
2017-06-16645.00654.00644.00651.00382400248626600
2017-06-15654.00656.00644.00644.00267400173249100
2017-06-14672.00672.00656.00656.00280400185445000
2017-06-13656.00674.00656.00672.00415300277916100
2017-06-12650.00661.00650.00661.00237600155974600
2017-06-09664.00665.00645.00664.00451400296323300
2017-06-08666.00670.00661.00669.00276700184790000
2017-06-07675.00675.00665.00665.00985500660326800
2017-06-06661.00661.00641.00641.00200900129825500
2017-06-05663.00664.00653.00661.00185400122156700
2017-06-02650.00665.00649.00665.00301200198344900
2017-06-01645.00651.00640.00648.0015000096858200
2017-05-31641.00650.00640.00649.00236900153397100
2017-05-30638.00643.00632.00642.008850056434800
2017-05-29639.00641.00635.00639.008620055079400
2017-05-26640.00642.00634.00637.0013760087813200
2017-05-25647.00649.00640.00648.0011130071899800
2017-05-24650.00650.00645.00647.008520055109100
2017-05-23640.00648.00639.00645.00211800136322000
2017-05-22630.00638.00630.00638.0011550073436000
2017-05-19631.00633.00624.00633.00201300126664000
2017-05-18635.00640.00624.00625.00300700189070000
2017-05-17640.00664.00639.00652.00424100277580100
2017-05-16648.00648.00636.00639.00266900170590300
2017-05-15643.00647.00636.00643.00189900121756300
2017-05-12648.00652.00644.00649.00169800109949100
2017-05-11639.00654.00638.00653.00359600233591600
2017-05-10646.00646.00633.00636.00344100219545900
2017-05-09648.00649.00643.00647.00166700107758100
2017-05-08655.00658.00647.00647.00386000250743300
2017-05-02633.00646.00629.00645.00336200215403500
2017-05-01639.00640.00620.00627.00306700192518000
2017-04-28669.00669.00641.00643.00237800154379200
2017-04-27663.00670.00654.00659.00410200271229000
2017-04-26640.00662.00639.00660.00441400288647600
2017-04-25622.00633.00616.00633.00914300571174300
2017-04-24620.00629.00616.00628.00287800179101300
2017-04-21616.00619.00611.00617.0010220062969000
2017-04-20618.00619.00610.00611.0013570083369700
2017-04-19608.00621.00608.00618.0012130074961500
2017-04-18612.00625.00612.00617.0013610084056000
2017-04-17610.00617.00606.00612.0013020079437300
2017-04-14609.00619.00609.00612.0015920097587000
2017-04-13623.00626.00614.00619.00269700166514200
2017-04-12632.00634.00626.00627.00219700138197600
2017-04-11633.00644.00633.00642.0014210090973500
2017-04-10628.00640.00628.00639.00162200103103300
2017-04-07622.00632.00621.00627.00201800126598500
2017-04-06632.00638.00624.00624.00269100169072800
2017-04-05634.00640.00631.00635.00178700113305100
2017-04-04640.00644.00632.00637.00315700200762600
2017-04-03634.00648.00633.00643.00287800184587000
2017-03-31649.00650.00634.00634.00233700149958700
2017-03-30647.00654.00642.00642.00343100221881600
2017-03-29658.00660.00643.00648.00249700161930800
2017-03-28651.00654.00648.00653.00185100120690300
2017-03-27654.00654.00642.00643.00204400132136400
2017-03-24648.00658.00646.00657.00210600137559500
2017-03-23640.00647.00633.00644.00395800253856400
2017-03-22643.00650.00638.00641.00356300228819400
2017-03-21665.00665.00648.00653.00290800190562800
2017-03-17646.00658.00643.00656.00382400248958000
2017-03-16642.00644.00633.00643.00344500220221800
2017-03-15655.00655.00640.00643.00447800289231100
2017-03-14670.00670.00656.00657.00506100334690800
2017-03-13665.00679.00661.00667.001017600682635400
2017-03-10684.00684.00655.00667.001224700819738500
2017-03-09725.00725.00706.00712.00290200207249500
2017-03-08726.00749.00723.00731.00372500274014900
2017-03-07721.00734.00715.00725.00428300310526900
2017-03-06699.00718.00688.00717.00343400244132600
2017-03-03707.00710.00693.00699.00205400143531600
2017-03-02708.00713.00701.00709.00255600181507600
2017-03-01710.00710.00692.00698.00310500217483700
2017-02-28690.00713.00690.00702.00480900339425000
2017-02-27687.00693.00678.00687.00247400169887700
2017-02-24672.00684.00671.00684.00206600139881200
2017-02-23676.00683.00669.00682.00184200124606500
2017-02-22673.00680.00668.00672.00187300125858400
2017-02-21669.00675.00669.00675.0011980080502700
2017-02-20690.00690.00667.00673.00181500122320300
2017-02-17687.00687.00678.00686.0012120082958800
2017-02-16691.00694.00680.00684.00155100106592700
2017-02-15675.00691.00674.00689.00337700231460300
2017-02-14674.00682.00668.00669.00203600136805400
2017-02-13669.00671.00665.00667.00150600100604900
2017-02-10653.00668.00650.00662.00317000209530400
2017-02-09652.00656.00647.00652.00220800143976800
2017-02-08651.00657.00649.00653.00244300159531100
2017-02-07651.00653.00645.00649.00172900112322800
2017-02-06667.00667.00653.00655.009580063017900
2017-02-03651.00662.00651.00658.00198900130855300
2017-02-02668.00673.00650.00651.00172000113550000
2017-02-01657.00666.00654.00664.0013260087814800
2017-01-31660.00666.00655.00661.00177700117324800
2017-01-30669.00670.00659.00668.00224200148770400
2017-01-27685.00687.00670.00677.00204100137963400
2017-01-26679.00686.00672.00682.00204500138851200
2017-01-25692.00693.00672.00679.00201600136962900
2017-01-24660.00678.00660.00676.00283200189825600
2017-01-23671.00674.00658.00663.00253500168533000
2017-01-20675.00683.00672.00677.00227900154315000
2017-01-19678.00694.00673.00681.00176800120466200
2017-01-18665.00673.00659.00672.00172000114401200
2017-01-17676.00683.00667.00672.00202200136320500
2017-01-16695.00699.00673.00680.00295900201530000
2017-01-13699.00712.00695.00702.00300900211250100
2017-01-12714.00714.00700.00704.00297600209993500
2017-01-11712.00720.00708.00711.00199500141956900
2017-01-10715.00730.00711.00712.00262600188543300
2017-01-06708.00718.00702.00714.00200900142643300
2017-01-05719.00727.00711.00719.00206600148027900
2017-01-04710.00727.00702.00726.00234500168561200
2016-12-30709.00716.00696.00712.00236000167049100
2016-12-29730.00730.00701.00705.00248800176409600
2016-12-28749.00749.00724.00728.00289600211691600
2016-12-27726.00753.00726.00742.00494900367306600
2016-12-26724.00730.00704.00711.00382800272732200
2016-12-22738.00744.00716.00731.00421700306723100
2016-12-21774.00780.00737.00743.00772000585812600
2016-12-20747.00795.00747.00783.00946700732157400
2016-12-19697.00740.00697.00730.00592800430098700
2016-12-16721.00725.00704.00715.00287900205933000
2016-12-15701.00716.00700.00714.00300500212805800
2016-12-14718.00718.00703.00708.00234700166273400
2016-12-13713.00722.00709.00720.00267200191185900
2016-12-12715.00722.00702.00713.00419200298250900
2016-12-09713.00720.00693.00712.00511800361414700
2016-12-08722.00725.00706.00720.00457700327434900
2016-12-07705.00731.00705.00718.00518500373014600
2016-12-06682.00699.00682.00695.00360000249756400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter