[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 
2017-06-23648.00654.00646.00648.00175500113952300
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
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

   ※ 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