4189 KHネオケム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	2,780	2,780	2,703	2,720	64,400	2,720
2021-04-19	2,769	2,788	2,740	2,786	47,400	2,786
2021-04-16	2,740	2,754	2,726	2,744	82,300	2,744
2021-04-15	2,722	2,769	2,694	2,758	153,300	2,758
2021-04-14	2,706	2,712	2,670	2,712	115,200	2,712
2021-04-13	2,700	2,736	2,649	2,706	72,100	2,706
2021-04-12	2,693	2,711	2,674	2,697	91,300	2,697
2021-04-09	2,636	2,707	2,628	2,691	165,300	2,691
2021-04-08	2,765	2,784	2,723	2,736	121,600	2,736
2021-04-07	2,763	2,796	2,747	2,785	142,200	2,785
2021-04-06	2,817	2,818	2,719	2,782	97,600	2,782
2021-04-05	2,799	2,818	2,773	2,804	46,800	2,804
2021-04-02	2,845	2,858	2,793	2,810	69,100	2,810
2021-04-01	2,801	2,835	2,793	2,807	56,800	2,807
2021-03-31	2,818	2,828	2,796	2,798	53,700	2,798
2021-03-30	2,871	2,875	2,820	2,866	57,700	2,866
2021-03-29	2,846	2,873	2,802	2,842	102,100	2,842
2021-03-26	2,897	2,897	2,819	2,846	88,500	2,846
2021-03-25	2,837	2,883	2,821	2,847	93,400	2,847
2021-03-24	2,768	2,890	2,768	2,787	247,600	2,787
2021-03-23	2,939	2,957	2,865	2,868	89,600	2,868
2021-03-22	2,919	2,977	2,893	2,968	84,100	2,968
2021-03-19	2,889	2,954	2,886	2,945	92,200	2,945
2021-03-18	2,882	2,916	2,847	2,905	109,700	2,905
2021-03-17	2,835	2,862	2,787	2,832	85,100	2,832
2021-03-16	2,816	2,870	2,810	2,845	125,100	2,845
2021-03-15	2,780	2,828	2,767	2,823	74,600	2,823
2021-03-12	2,770	2,770	2,725	2,755	100,100	2,755
2021-03-11	2,680	2,774	2,680	2,755	138,100	2,755
2021-03-10	2,631	2,670	2,585	2,662	99,400	2,662
2021-03-09	2,602	2,630	2,563	2,622	217,400	2,622
2021-03-08	2,548	2,553	2,501	2,519	71,000	2,519
2021-03-05	2,518	2,520	2,465	2,512	82,100	2,512
2021-03-04	2,501	2,532	2,483	2,528	64,200	2,528
2021-03-03	2,536	2,546	2,471	2,520	94,400	2,520
2021-03-02	2,534	2,551	2,505	2,538	104,000	2,538
2021-03-01	2,485	2,534	2,473	2,525	88,900	2,525
2021-02-26	2,446	2,478	2,413	2,442	129,500	2,442
2021-02-25	2,529	2,530	2,449	2,476	87,000	2,476
2021-02-24	2,490	2,523	2,463	2,466	88,700	2,466
2021-02-22	2,495	2,529	2,478	2,508	77,800	2,508
2021-02-19	2,476	2,476	2,438	2,464	67,200	2,464
2021-02-18	2,506	2,516	2,476	2,506	115,300	2,506
2021-02-17	2,590	2,601	2,480	2,518	204,500	2,518
2021-02-16	2,601	2,640	2,595	2,616	177,800	2,616
2021-02-15	2,439	2,598	2,420	2,580	297,800	2,580
2021-02-12	2,465	2,465	2,322	2,407	580,400	2,407
2021-02-10	2,567	2,603	2,552	2,565	96,200	2,565
2021-02-09	2,560	2,610	2,560	2,607	112,500	2,607
2021-02-08	2,503	2,564	2,503	2,533	110,500	2,533
2021-02-05	2,498	2,498	2,457	2,479	84,600	2,479
2021-02-04	2,465	2,485	2,452	2,475	55,600	2,475
2021-02-03	2,442	2,502	2,430	2,492	89,200	2,492
2021-02-02	2,390	2,439	2,375	2,432	90,400	2,432
2021-02-01	2,345	2,388	2,324	2,367	93,400	2,367
2021-01-29	2,439	2,459	2,361	2,361	98,100	2,361
2021-01-28	2,467	2,477	2,431	2,450	96,400	2,450
2021-01-27	2,537	2,540	2,491	2,491	43,700	2,491
2021-01-26	2,482	2,520	2,474	2,515	98,500	2,515
2021-01-25	2,507	2,539	2,489	2,526	99,300	2,526
2021-01-22	2,499	2,539	2,474	2,507	85,600	2,507
2021-01-21	2,527	2,562	2,499	2,536	127,000	2,536
2021-01-20	2,471	2,548	2,454	2,548	134,500	2,548
2021-01-19	2,485	2,506	2,469	2,473	90,500	2,473
2021-01-18	2,520	2,520	2,479	2,498	88,400	2,498
2021-01-15	2,614	2,626	2,522	2,530	112,300	2,530
2021-01-14	2,652	2,682	2,628	2,664	146,000	2,664
2021-01-13	2,589	2,668	2,558	2,653	239,800	2,653
2021-01-12	2,624	2,624	2,519	2,525	205,100	2,525
2021-01-08	2,690	2,711	2,650	2,656	155,700	2,656
2021-01-07	2,722	2,765	2,713	2,729	118,100	2,729
2021-01-06	2,728	2,754	2,695	2,707	41,500	2,707
2021-01-05	2,650	2,745	2,643	2,709	130,500	2,709
2021-01-04	2,728	2,728	2,632	2,670	103,100	2,670

分割・併合履歴：なし