[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 
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
2016-12-05699.00699.00670.00682.00343700234867400
2016-12-02699.00705.00693.00699.00560000391838800
2016-12-01693.00700.00683.00684.00455600315246400
2016-11-30676.00695.00673.00680.00519000354740800
2016-11-29671.00685.00661.00676.00281700190197300
2016-11-28670.00673.00652.00671.00256800170761300
2016-11-25647.00680.00647.00660.00617700409577300
2016-11-24654.00657.00645.00647.00270500175948300
2016-11-22654.00657.00645.00652.00455700296811200
2016-11-21605.00658.00605.00658.00910600585496400
2016-11-18588.00594.00583.00590.00438100258497100
2016-11-17582.00583.00572.00579.0012550072579100
2016-11-16580.00584.00574.00579.0015710090835600
2016-11-15593.00597.00568.00572.00226500130475800
2016-11-14579.00597.00575.00591.00301800177377100
2016-11-11580.00588.00563.00566.00198900114018000
2016-11-10560.00578.00560.00578.00302200173050800
2016-11-09572.00579.00521.00528.00523200286776300
2016-11-08590.00591.00579.00580.0012080070405200
2016-11-07555.00583.00555.00580.00264500151001200
2016-11-04566.00574.00553.00555.00278900155852600
2016-11-02588.00589.00574.00576.00235900136789000
2016-11-01591.00598.00575.00597.00290800170757400
2016-10-31606.00608.00591.00595.00339300202341800
2016-10-28610.00612.00604.00611.00274300167018500
2016-10-27602.00613.00596.00609.00369500224456700
2016-10-26600.00615.00599.00611.00738200445928800
2016-10-25600.00609.00599.00602.00270200162865700
2016-10-24598.00600.00592.00595.00272700162461200
2016-10-21582.00598.00579.00591.00309400182881500
2016-10-20580.00583.00577.00582.00257500149353100
2016-10-19579.00583.00577.00582.00191800111456400
2016-10-18571.00578.00567.00575.00245200140917600
2016-10-17565.00575.00561.00569.00339800193503100
2016-10-14552.00563.00552.00562.00189900105940900
2016-10-13552.00562.00550.00558.00287700160358200
2016-10-12551.00559.00545.00552.00187800103803500
2016-10-11563.00566.00558.00559.00252900142193700
2016-10-07557.00566.00554.00561.00412400231599600
2016-10-06551.00557.00547.00550.00299700165612100
2016-10-05556.00560.00543.00549.00281400155186400
2016-10-04552.00557.00548.00553.00284400157433700
2016-10-03543.00562.00540.00554.00769600425843300
2016-09-30535.00539.00524.00533.00317000168932200
2016-09-29530.00542.00530.00536.00248600133413800
2016-09-28534.00539.00529.00534.00217700116163300
2016-09-27521.00532.00515.00531.00368300192433400
2016-09-26540.00543.00523.00525.00442300234216000
2016-09-23537.00545.00534.00545.00437600236563500
2016-09-21521.00552.00520.00550.001850000989969500
2016-09-20510.00513.00505.00507.00346400176163300
2016-09-16505.00513.00504.00508.00418800212436300
2016-09-15506.00512.00503.00505.00714400361881700
2016-09-14512.00522.00507.00511.00996900510233700
2016-09-13537.00538.00521.00522.001505000792811000
2016-09-12594.00599.00545.00551.0018569001049782600
2016-09-09626.00632.00620.00629.00254100159465100
2016-09-08624.00624.00601.00616.00429600262130100
2016-09-07630.00633.00616.00627.00346600217325000
2016-09-06620.00635.00620.00634.00821600517770100
2016-09-05571.00624.00571.00606.001326600807743500
2016-09-02573.00577.00562.00567.00239300136170000
2016-09-01573.00584.00571.00576.00263900152291600
2016-08-31560.00579.00560.00577.00307800176521700
2016-08-30536.00563.00536.00563.00522000290565200
2016-08-29516.00536.00516.00534.00338200178980300
2016-08-26522.00524.00513.00516.00266500137734900
2016-08-25524.00528.00517.00523.00386800202138200
2016-08-24525.00532.00523.00526.00401700211269800
2016-08-23536.00536.00522.00525.00609800321285200
2016-08-22590.00590.00541.00543.00793200442008900
2016-08-19588.00602.00588.00595.0014460086096100
2016-08-18586.00592.00579.00580.0011660068092200
2016-08-17589.00592.00577.00586.00225600131653300
2016-08-16601.00605.00590.00590.00169300100924300
2016-08-15598.00603.00594.00594.0010220061118200
2016-08-12594.00599.00590.00598.006980041579900
2016-08-10590.00592.00585.00590.0010700063022000
2016-08-09602.00602.00587.00592.0016540097998700
2016-08-08590.00608.00587.00606.00247500148683700
2016-08-05576.00585.00575.00576.00208700121015400
2016-08-04571.00592.00565.00586.00308400179290100
2016-08-03590.00591.00570.00571.00317900183211700
2016-08-02592.00607.00592.00602.0013560081548100
2016-08-01605.00607.00591.00596.00386500230523400
2016-07-29624.00627.00603.00622.00238800146935700
2016-07-28639.00642.00623.00628.00206000130262900
2016-07-27614.00638.00612.00629.00300300188038900
2016-07-26625.00626.00598.00602.00259600157183800
2016-07-25611.00634.00611.00621.00294400183884700
2016-07-22607.00612.00603.00608.00247800150405500
2016-07-21605.00625.00605.00624.00447900277334700
2016-07-20620.00623.00591.00600.00571400342486900
2016-07-19640.00652.00629.00630.00329400209654300
2016-07-15612.00647.00612.00642.00444800281247200
2016-07-14626.00629.00606.00607.00434600265750200
2016-07-13637.00652.00632.00639.00401200257911100
2016-07-12595.00621.00587.00616.00519500314413100
2016-07-11570.00595.00565.00592.00294200172670500
2016-07-08587.00592.00561.00563.00346300198899800
2016-07-07592.00596.00582.00585.00231600136197500
2016-07-06612.00621.00593.00599.00428400257210200
2016-07-05621.00631.00608.00630.00340700211639800
2016-07-04634.00634.00615.00623.00265400164881800
2016-07-01627.00646.00626.00640.00241600154272900
2016-06-30637.00639.00613.00621.00309300193028200
2016-06-29615.00637.00612.00630.00316700198362700
2016-06-28598.00613.00584.00609.00375400225363400
2016-06-27607.00619.00599.00609.00347400211641600
2016-06-24653.00663.00591.00597.00548600341644800
2016-06-23645.00657.00642.00653.00332400215840600
2016-06-22652.00653.00639.00649.00429800277190800
2016-06-21670.00675.00654.00662.00456900301920000
2016-06-20679.00684.00670.00676.00320800216713300
2016-06-17677.00681.00664.00668.00324200217242300
2016-06-16717.00718.00662.00663.00445200303268800
2016-06-15727.00727.00705.00712.00359300256871600
2016-06-14762.00782.00732.00736.00491000370652900
2016-06-13757.00772.00749.00762.00502700382396700
2016-06-10763.00765.00742.00754.00458100344508200
2016-06-09771.00782.00759.00764.00864700663398400
2016-06-08816.00816.00775.00784.001130200890074400
2016-06-07935.00938.00826.00830.00906500785278800
2016-06-06931.00944.00930.00937.00268200251413200
2016-06-03890.00951.00890.00941.00742100690535400
2016-06-02890.00894.00848.00851.00266900231140800
2016-06-01903.00909.00892.00897.00141500127359200
2016-05-31894.00913.00892.00911.00157400142340000
2016-05-30898.00901.00888.00899.00153600137593100
2016-05-27895.00898.00880.00896.00157200139710900
2016-05-26901.00902.00884.00891.007270064965200
2016-05-25901.00907.00887.00890.006620059108900
2016-05-24898.00898.00888.00889.007060063012700
2016-05-23900.00905.00883.00903.00125400112098600
2016-05-20904.00914.00896.00903.0010450094416200
2016-05-19916.00923.00895.00905.00112300101647800
2016-05-18905.00913.00891.00907.00150900136245300
2016-05-17914.00917.00897.00910.00118100106866700
2016-05-16905.00921.00900.00909.00117200106803000
2016-05-13927.00932.00909.00917.00201200185077100
2016-05-12916.00935.00915.00932.006630061500600
2016-05-11952.00956.00920.00924.00120800112795800
2016-05-10899.00952.00899.00948.00242100226529300
2016-05-09897.00903.00884.00894.00145200129722100
2016-05-06914.00922.00890.00899.00163900147205500
2016-05-02915.00916.00905.00912.00169300154025500
2016-04-28982.001003.00948.00951.00240400234031500
2016-04-27984.00997.00962.00968.00204100199198700
2016-04-26974.00980.00956.00977.00203300197392900
2016-04-25994.001007.00963.00974.00171200166519500
2016-04-22982.00990.00966.00980.00219900214920200
2016-04-21977.00997.00969.00994.00256200252377700
2016-04-20959.00963.00936.00954.00168000160246400
2016-04-19936.00963.00933.00949.00270500256434600
2016-04-18918.00925.00910.00912.00215800197651000
2016-04-15962.00962.00945.00956.00146900140472500
2016-04-14968.00978.00950.00973.00263100254420300
2016-04-13948.00963.00944.00953.00214300204451500
2016-04-12911.00954.00911.00933.00341200320363000
2016-04-11921.00925.00891.00915.00233000210962400
2016-04-08897.00947.00893.00936.00223600206003500
2016-04-07921.00927.00904.00912.00488500445522800
2016-04-06905.00938.00898.00927.00286200264094200
2016-04-05946.00950.00906.00909.00281200258587600
2016-04-04958.00960.00934.00950.00405200382338400
2016-04-011011.001011.00958.00966.00487000474822600
2016-03-311043.001054.001009.001010.00234000240212200
2016-03-301027.001044.001021.001030.00299000308951900
2016-03-291031.001049.001019.001025.00444700458532300
2016-03-281010.001046.001010.001037.00389600400442000
2016-03-251030.001038.00999.001013.00663700668902200
2016-03-241037.001059.001009.001048.00377400391381400
2016-03-231060.001064.001035.001049.00203200212700200
2016-03-221045.001068.001037.001060.00270300284325300
2016-03-181054.001064.001028.001035.00295700307575700
2016-03-171076.001089.001057.001064.00213000228482200
2016-03-161069.001091.001066.001071.00215000230902100
2016-03-151062.001100.001054.001088.00388000420909800
2016-03-141052.001070.001039.001059.00309800327652700
2016-03-111014.001041.001004.001031.00542900555621100
2016-03-101035.001051.00996.001049.00673500689470800
2016-03-091118.001127.001034.001035.00680800714667600
2016-03-081146.001155.001113.001148.00207300235529400
2016-03-071157.001169.001135.001153.00198800228007100
2016-03-041157.001173.001131.001162.00225000259580400
2016-03-031129.001171.001129.001166.00192000222119100
2016-03-021095.001127.001080.001123.00295000325827900
2016-03-011115.001130.001068.001085.00331800360435500
2016-02-291166.001185.001131.001133.00204500236671300
2016-02-261176.001183.001142.001144.00244100281353600
2016-02-251144.001175.001144.001168.00124500144626600
2016-02-241118.001145.001107.001125.00119400134573700
2016-02-231158.001159.001125.001129.0098100111573700
2016-02-221126.001159.001118.001148.008050092254300
2016-02-191145.001151.001116.001137.00134400152265400
2016-02-181169.001181.001150.001154.00182200211628500
2016-02-171148.001167.001118.001137.00202500230709800
2016-02-161124.001169.001113.001142.00260400299042100
2016-02-151104.001150.001069.001143.00213500238426800
2016-02-121067.001094.001040.001044.00295800314365100
2016-02-101175.001187.001104.001127.00190000215794900
2016-02-091180.001194.001145.001162.00228900266539800
2016-02-081200.001264.001197.001254.00119000146675900
2016-02-051241.001249.001219.001241.00206000254163100
2016-02-041265.001282.001238.001244.00143000179232400
2016-02-031294.001302.001254.001265.00228100290087800
2016-02-021339.001344.001313.001323.00197400262030200
2016-02-011355.001367.001336.001351.00282200380918300
2016-01-291283.001320.001268.001310.00459600595022300
2016-01-281210.001298.001208.001292.00505300642262800
2016-01-271235.001249.001216.001230.00274400337392800
2016-01-261231.001238.001202.001208.00288600353049600
2016-01-251237.001253.001206.001246.00389800482436200
2016-01-221197.001205.001144.001203.00445900525880900
2016-01-211139.001161.001107.001107.00310100352078800
2016-01-201184.001199.001134.001139.00366900425993600
2016-01-191176.001198.001163.001174.00354200416546000
2016-01-181180.001203.001169.001186.00338800400544600
2016-01-151266.001283.001219.001230.00251400310935800
2016-01-141258.001259.001216.001239.00458400564719800
2016-01-131257.001297.001246.001294.00309000393538300
2016-01-121279.001290.001224.001233.00417100522109100
2016-01-081285.001309.001270.001279.00313400402541600
2016-01-071324.001343.001270.001285.00412600535702000
2016-01-061356.001368.001301.001327.007812001035551500
2016-01-051304.001379.001273.001379.00697400937403400
2016-01-041314.001346.001296.001313.00386400511069900
2015-12-301315.001331.001294.001316.00325600428378200
2015-12-291309.001323.001294.001315.00305500399745900
2015-12-281294.001310.001281.001300.00392900509393700
2015-12-251270.001329.001255.001297.00694900904221400
2015-12-241276.001326.001241.001283.0011296001441989700
2015-12-221195.001259.001180.001253.0012969001594238200
2015-12-211145.001178.001131.001174.00740300857523800
2015-12-181135.001197.001109.001124.0014784001694595400
2015-12-171004.001029.00994.001022.00304100308900700
2015-12-16992.001002.00977.00987.00193100190843400
2015-12-151001.001012.00982.00987.00173300172213900
2015-12-14990.001021.00986.001007.00280400280241200
2015-12-111021.001028.001001.001004.00301400305567700
2015-12-101073.001073.001028.001031.00285100298163700
2015-12-091040.001054.001035.001043.00195800204383100
2015-12-081070.001070.001043.001050.00161400169873100
2015-12-071105.001105.001049.001068.00415400445786400
2015-12-041098.001129.001082.001097.00892200986423500
2015-12-031065.001068.001052.001054.00108300114544300

   ※ 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。 

s7db.com Twitter Blog