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
2021-09-24	3,185	3,185	3,130	3,150	80,600	3,150
2021-09-22	3,145	3,145	3,080	3,080	99,500	3,080
2021-09-21	3,150	3,225	3,145	3,165	125,100	3,165
2021-09-17	3,235	3,295	3,205	3,290	97,200	3,290
2021-09-16	3,240	3,255	3,180	3,230	127,800	3,230
2021-09-15	3,240	3,265	3,205	3,230	90,500	3,230
2021-09-14	3,250	3,310	3,220	3,310	153,700	3,310
2021-09-13	3,170	3,295	3,155	3,250	242,300	3,250
2021-09-10	3,025	3,155	3,010	3,145	186,900	3,145
2021-09-09	3,045	3,070	3,020	3,025	89,100	3,025
2021-09-08	3,090	3,090	3,045	3,065	108,500	3,065
2021-09-07	3,090	3,095	3,050	3,070	130,700	3,070
2021-09-06	3,080	3,130	3,040	3,090	143,700	3,090
2021-09-03	3,040	3,065	3,025	3,045	94,700	3,045
2021-09-02	3,035	3,045	2,993	3,030	92,500	3,030
2021-09-01	3,045	3,080	3,005	3,040	138,000	3,040
2021-08-31	3,025	3,055	3,000	3,000	85,700	3,000
2021-08-30	3,055	3,095	3,015	3,025	378,700	3,025
2021-08-27	3,040	3,045	2,977	3,005	160,100	3,005
2021-08-26	2,933	3,040	2,932	3,035	200,000	3,035
2021-08-25	2,839	2,944	2,836	2,933	190,600	2,933
2021-08-24	2,820	2,889	2,820	2,880	120,400	2,880
2021-08-23	2,769	2,828	2,744	2,817	123,200	2,817
2021-08-20	2,771	2,803	2,713	2,725	159,200	2,725
2021-08-19	2,833	2,845	2,777	2,797	114,500	2,797
2021-08-18	2,825	2,857	2,795	2,845	132,400	2,845
2021-08-17	2,883	2,908	2,827	2,850	127,900	2,850
2021-08-16	2,920	2,945	2,852	2,888	198,200	2,888
2021-08-13	2,894	2,957	2,871	2,945	211,100	2,945
2021-08-12	2,737	2,908	2,737	2,907	259,500	2,907
2021-08-11	2,619	2,783	2,605	2,772	381,700	2,772
2021-08-10	2,703	2,704	2,650	2,669	589,900	2,669
2021-08-06	2,838	2,915	2,757	2,779	838,800	2,779
2021-08-05	2,600	2,614	2,579	2,600	114,700	2,600
2021-08-04	2,633	2,633	2,586	2,604	81,700	2,604
2021-08-03	2,615	2,646	2,605	2,613	107,400	2,613
2021-08-02	2,605	2,626	2,589	2,597	91,900	2,597
2021-07-30	2,607	2,619	2,583	2,583	128,600	2,583
2021-07-29	2,591	2,599	2,579	2,595	64,300	2,595
2021-07-28	2,551	2,571	2,534	2,559	68,800	2,559
2021-07-27	2,555	2,599	2,527	2,574	141,200	2,574
2021-07-26	2,560	2,568	2,533	2,539	103,800	2,539
2021-07-21	2,534	2,581	2,530	2,533	105,300	2,533
2021-07-20	2,540	2,552	2,511	2,511	115,300	2,511
2021-07-19	2,613	2,613	2,530	2,553	121,100	2,553
2021-07-16	2,625	2,659	2,602	2,625	109,500	2,625
2021-07-15	2,657	2,658	2,613	2,613	99,600	2,613
2021-07-14	2,639	2,661	2,620	2,646	118,000	2,646
2021-07-13	2,619	2,644	2,605	2,634	135,100	2,634
2021-07-12	2,527	2,573	2,527	2,556	106,800	2,556
2021-07-09	2,479	2,498	2,447	2,488	170,000	2,488
2021-07-08	2,540	2,541	2,509	2,509	100,000	2,509
2021-07-07	2,529	2,532	2,506	2,520	117,800	2,520
2021-07-06	2,580	2,596	2,561	2,569	61,300	2,569
2021-07-05	2,599	2,600	2,561	2,579	98,300	2,579
2021-07-02	2,649	2,673	2,610	2,617	185,100	2,617
2021-07-01	2,590	2,632	2,572	2,582	154,500	2,582
2021-06-30	2,544	2,597	2,542	2,581	149,700	2,581
2021-06-29	2,536	2,546	2,502	2,515	169,600	2,515
2021-06-28	2,582	2,586	2,563	2,585	72,000	2,585
2021-06-25	2,573	2,600	2,570	2,585	72,600	2,585
2021-06-24	2,574	2,602	2,568	2,595	73,300	2,595
2021-06-23	2,590	2,609	2,573	2,580	83,300	2,580
2021-06-22	2,571	2,606	2,556	2,601	205,600	2,601
2021-06-21	2,538	2,569	2,527	2,542	110,900	2,542
2021-06-18	2,660	2,660	2,592	2,597	227,900	2,597
2021-06-17	2,667	2,675	2,622	2,654	119,500	2,654
2021-06-16	2,610	2,684	2,606	2,679	145,500	2,679
2021-06-15	2,626	2,658	2,604	2,655	191,100	2,655
2021-06-14	2,708	2,723	2,664	2,676	88,700	2,676
2021-06-11	2,694	2,698	2,665	2,683	115,100	2,683
2021-06-10	2,692	2,728	2,682	2,714	70,600	2,714
2021-06-09	2,764	2,772	2,704	2,708	68,800	2,708
2021-06-08	2,784	2,798	2,765	2,776	56,100	2,776
2021-06-07	2,820	2,821	2,784	2,800	56,500	2,800
2021-06-04	2,835	2,840	2,796	2,812	69,500	2,812
2021-06-03	2,814	2,837	2,786	2,835	62,700	2,835
2021-06-02	2,777	2,859	2,772	2,831	128,600	2,831
2021-06-01	2,821	2,838	2,762	2,777	85,800	2,777
2021-05-31	2,813	2,826	2,755	2,806	154,200	2,806
2021-05-28	2,820	2,845	2,793	2,842	173,100	2,842
2021-05-27	2,856	2,891	2,797	2,797	177,500	2,797
2021-05-26	2,946	2,984	2,902	2,906	185,900	2,906
2021-05-25	2,920	2,941	2,884	2,911	97,500	2,911
2021-05-24	2,812	2,893	2,812	2,891	136,400	2,891
2021-05-21	2,798	2,819	2,778	2,790	157,300	2,790
2021-05-20	2,840	2,875	2,829	2,832	118,400	2,832
2021-05-19	2,883	2,888	2,832	2,854	135,500	2,854
2021-05-18	2,890	2,916	2,859	2,910	127,600	2,910
2021-05-17	2,974	2,991	2,885	2,906	84,400	2,906
2021-05-14	3,055	3,095	2,978	2,993	168,100	2,993
2021-05-13	2,900	3,030	2,749	3,000	366,300	3,000
2021-05-12	2,998	3,150	2,961	3,005	640,500	3,005
2021-05-11	2,720	2,731	2,637	2,687	121,000	2,687
2021-05-10	2,715	2,728	2,696	2,717	42,100	2,717
2021-05-07	2,696	2,772	2,696	2,736	66,400	2,736
2021-05-06	2,602	2,687	2,568	2,678	80,600	2,678
2021-04-30	2,618	2,630	2,589	2,602	109,600	2,602
2021-04-28	2,640	2,640	2,596	2,606	71,000	2,606
2021-04-27	2,668	2,668	2,626	2,640	110,500	2,640
2021-04-26	2,682	2,682	2,619	2,637	109,300	2,637
2021-04-23	2,693	2,716	2,663	2,669	47,300	2,669
2021-04-22	2,737	2,749	2,695	2,709	63,200	2,709
2021-04-21	2,689	2,706	2,610	2,696	177,400	2,696
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