4189 KHネオケム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-01	2,837	2,866	2,787	2,856	209,300	2,856
2020-11-30	2,833	2,841	2,785	2,787	266,600	2,787
2020-11-27	2,846	2,871	2,807	2,819	602,800	2,819
2020-11-26	2,855	2,858	2,751	2,850	315,700	2,850
2020-11-25	2,962	3,015	2,901	2,905	246,000	2,905
2020-11-24	2,999	3,025	2,958	2,977	244,600	2,977
2020-11-20	2,851	2,895	2,801	2,884	158,000	2,884
2020-11-19	2,766	2,888	2,746	2,879	148,900	2,879
2020-11-18	2,743	2,825	2,700	2,799	155,000	2,799
2020-11-17	2,760	2,779	2,696	2,738	90,900	2,738
2020-11-16	2,700	2,756	2,675	2,752	155,100	2,752
2020-11-13	2,704	2,722	2,656	2,668	77,200	2,668
2020-11-12	2,656	2,704	2,639	2,698	115,200	2,698
2020-11-11	2,716	2,754	2,653	2,674	190,400	2,674
2020-11-10	2,745	2,779	2,668	2,675	222,800	2,675
2020-11-09	2,636	2,711	2,622	2,699	135,300	2,699
2020-11-06	2,554	2,593	2,460	2,573	174,000	2,573
2020-11-05	2,547	2,570	2,478	2,559	162,300	2,559
2020-11-04	2,515	2,557	2,512	2,530	91,000	2,530
2020-11-02	2,441	2,495	2,441	2,461	80,700	2,461
2020-10-30	2,526	2,526	2,420	2,437	83,600	2,437
2020-10-29	2,508	2,526	2,494	2,524	82,100	2,524
2020-10-28	2,555	2,563	2,527	2,558	76,200	2,558
2020-10-27	2,594	2,594	2,532	2,580	96,200	2,580
2020-10-26	2,605	2,640	2,597	2,600	72,300	2,600
2020-10-23	2,636	2,636	2,569	2,604	83,800	2,604
2020-10-22	2,683	2,701	2,627	2,631	117,600	2,631
2020-10-21	2,635	2,717	2,623	2,711	162,400	2,711
2020-10-20	2,650	2,658	2,610	2,636	94,200	2,636
2020-10-19	2,621	2,636	2,597	2,631	198,600	2,631
2020-10-16	2,590	2,599	2,555	2,585	153,300	2,585
2020-10-15	2,569	2,580	2,551	2,553	71,600	2,553
2020-10-14	2,586	2,586	2,537	2,558	92,000	2,558
2020-10-13	2,605	2,606	2,530	2,574	120,200	2,574
2020-10-12	2,584	2,614	2,565	2,601	64,000	2,601
2020-10-09	2,600	2,620	2,562	2,577	140,600	2,577
2020-10-08	2,542	2,583	2,530	2,559	101,300	2,559
2020-10-07	2,536	2,540	2,492	2,530	119,300	2,530
2020-10-06	2,624	2,640	2,528	2,536	153,000	2,536
2020-10-05	2,556	2,610	2,556	2,610	184,000	2,610
2020-10-02	2,454	2,499	2,445	2,477	208,200	2,477
2020-09-30	2,516	2,516	2,447	2,460	147,300	2,460
2020-09-29	2,481	2,543	2,472	2,528	146,200	2,528
2020-09-28	2,439	2,469	2,415	2,464	141,100	2,464
2020-09-25	2,448	2,480	2,410	2,417	119,600	2,417
2020-09-24	2,471	2,491	2,406	2,437	104,900	2,437
2020-09-23	2,449	2,470	2,408	2,461	118,400	2,461
2020-09-18	2,505	2,516	2,468	2,476	156,600	2,476
2020-09-17	2,550	2,560	2,497	2,516	163,200	2,516
2020-09-16	2,580	2,602	2,531	2,547	145,100	2,547
2020-09-15	2,618	2,633	2,582	2,608	180,100	2,608
2020-09-14	2,647	2,698	2,637	2,698	176,100	2,698
2020-09-11	2,636	2,641	2,542	2,568	158,500	2,568
2020-09-10	2,509	2,592	2,498	2,586	162,200	2,586
2020-09-09	2,455	2,511	2,447	2,501	178,900	2,501
2020-09-08	2,429	2,505	2,429	2,505	144,200	2,505
2020-09-07	2,355	2,415	2,350	2,396	116,600	2,396
2020-09-04	2,330	2,377	2,307	2,369	110,000	2,369
2020-09-03	2,380	2,391	2,345	2,357	123,300	2,357
2020-09-02	2,264	2,281	2,238	2,280	77,000	2,280
2020-09-01	2,252	2,283	2,243	2,269	115,300	2,269
2020-08-31	2,318	2,333	2,289	2,302	117,000	2,302
2020-08-28	2,277	2,320	2,213	2,236	142,500	2,236
2020-08-27	2,301	2,306	2,250	2,261	266,800	2,261
2020-08-26	2,316	2,327	2,270	2,283	156,600	2,283
2020-08-25	2,320	2,344	2,299	2,320	168,400	2,320
2020-08-24	2,255	2,294	2,232	2,285	138,600	2,285
2020-08-21	2,230	2,271	2,229	2,254	131,000	2,254
2020-08-20	2,179	2,218	2,171	2,200	87,600	2,200
2020-08-19	2,165	2,234	2,165	2,225	89,100	2,225
2020-08-18	2,138	2,174	2,129	2,165	83,200	2,165
2020-08-17	2,206	2,206	2,144	2,165	126,300	2,165
2020-08-14	2,223	2,241	2,210	2,218	176,000	2,218
2020-08-13	2,174	2,237	2,160	2,207	226,400	2,207
2020-08-12	2,173	2,189	2,156	2,169	178,000	2,169
2020-08-11	2,132	2,243	2,126	2,162	307,100	2,162
2020-08-07	2,087	2,097	2,068	2,079	77,500	2,079
2020-08-06	2,062	2,107	2,043	2,090	99,700	2,090
2020-08-05	2,048	2,077	2,009	2,077	58,800	2,077
2020-08-04	2,024	2,078	2,024	2,063	77,400	2,063
2020-08-03	1,959	2,050	1,954	2,028	120,000	2,028
2020-07-31	2,016	2,016	1,927	1,928	157,500	1,928
2020-07-30	2,063	2,072	2,023	2,033	287,100	2,033
2020-07-29	2,109	2,111	2,038	2,050	128,200	2,050
2020-07-28	2,126	2,129	2,080	2,090	109,600	2,090
2020-07-27	2,094	2,138	2,052	2,127	169,500	2,127
2020-07-22	2,151	2,178	2,080	2,097	175,800	2,097
2020-07-21	2,153	2,175	2,134	2,164	107,700	2,164
2020-07-20	2,184	2,184	2,124	2,155	154,400	2,155
2020-07-17	2,139	2,181	2,114	2,157	165,200	2,157
2020-07-16	2,179	2,209	2,126	2,139	149,200	2,139
2020-07-15	2,142	2,157	2,107	2,138	110,600	2,138
2020-07-14	2,101	2,112	2,080	2,102	88,900	2,102
2020-07-13	2,091	2,131	2,081	2,115	149,800	2,115
2020-07-10	2,072	2,076	2,029	2,030	109,200	2,030
2020-07-09	2,042	2,082	2,035	2,063	133,200	2,063
2020-07-08	2,065	2,104	2,039	2,048	99,000	2,048
2020-07-07	2,095	2,102	2,034	2,075	137,200	2,075
2020-07-06	2,021	2,073	2,015	2,062	85,100	2,062
2020-07-03	1,997	2,013	1,966	2,013	92,600	2,013
2020-07-02	1,969	1,971	1,913	1,964	172,800	1,964
2020-07-01	2,031	2,035	1,947	1,960	127,300	1,960
2020-06-30	1,999	2,091	1,999	2,035	149,400	2,035
2020-06-29	2,050	2,051	1,968	1,970	115,100	1,970
2020-06-26	2,076	2,094	2,056	2,093	98,200	2,093
2020-06-25	2,044	2,050	2,006	2,026	108,900	2,026
2020-06-24	2,075	2,090	2,040	2,046	87,100	2,046
2020-06-23	2,095	2,102	2,057	2,075	90,900	2,075
2020-06-22	2,068	2,075	2,047	2,058	83,400	2,058
2020-06-19	2,095	2,104	2,073	2,076	152,100	2,076
2020-06-18	2,085	2,106	2,051	2,094	107,700	2,094
2020-06-17	2,060	2,129	2,054	2,098	201,700	2,098
2020-06-16	2,025	2,074	2,000	2,054	304,400	2,054
2020-06-15	2,065	2,065	1,997	1,997	135,300	1,997
2020-06-12	2,045	2,074	1,995	2,066	128,000	2,066
2020-06-11	2,192	2,192	2,095	2,095	126,700	2,095
2020-06-10	2,150	2,218	2,149	2,204	125,900	2,204
2020-06-09	2,217	2,217	2,164	2,186	116,800	2,186
2020-06-08	2,252	2,252	2,205	2,223	112,700	2,223
2020-06-05	2,245	2,252	2,207	2,227	253,300	2,227
2020-06-04	2,225	2,229	2,192	2,209	208,700	2,209
2020-06-03	2,156	2,175	2,129	2,159	128,100	2,159
2020-06-02	2,130	2,152	2,110	2,144	114,900	2,144
2020-06-01	2,094	2,129	2,075	2,121	163,500	2,121
2020-05-29	2,125	2,142	2,092	2,120	239,800	2,120
2020-05-28	2,190	2,199	2,092	2,133	283,000	2,133
2020-05-27	2,078	2,150	2,077	2,146	203,100	2,146
2020-05-26	2,031	2,093	2,018	2,070	120,800	2,070
2020-05-25	1,973	2,005	1,943	2,005	153,300	2,005
2020-05-22	1,981	1,989	1,934	1,950	115,000	1,950
2020-05-21	1,982	2,002	1,969	1,997	183,000	1,997
2020-05-20	1,994	2,006	1,978	1,994	224,200	1,994
2020-05-19	1,975	2,034	1,965	2,000	205,100	2,000
2020-05-18	1,877	1,954	1,849	1,945	307,100	1,945
2020-05-15	1,902	1,911	1,794	1,852	296,400	1,852
2020-05-14	1,926	1,967	1,870	1,909	374,700	1,909
2020-05-13	1,985	2,059	1,902	2,049	318,000	2,049
2020-05-12	1,997	2,021	1,977	2,005	140,600	2,005
2020-05-11	2,000	2,005	1,988	1,997	186,500	1,997
2020-05-08	1,998	2,019	1,979	1,993	223,800	1,993
2020-05-07	1,891	2,009	1,889	1,988	356,900	1,988
2020-05-01	1,899	1,921	1,855	1,900	351,800	1,900
2020-04-30	1,872	1,925	1,864	1,891	384,300	1,891
2020-04-28	1,798	1,814	1,786	1,805	266,800	1,805
2020-04-27	1,742	1,794	1,724	1,781	192,900	1,781
2020-04-24	1,722	1,750	1,700	1,709	345,900	1,709
2020-04-23	1,604	1,699	1,604	1,699	276,100	1,699
2020-04-22	1,602	1,625	1,584	1,595	203,700	1,595
2020-04-21	1,654	1,662	1,618	1,638	216,200	1,638
2020-04-20	1,652	1,686	1,641	1,659	188,300	1,659
2020-04-17	1,625	1,698	1,610	1,677	245,700	1,677
2020-04-16	1,550	1,583	1,521	1,580	245,500	1,580
2020-04-15	1,640	1,641	1,565	1,582	260,800	1,582
2020-04-14	1,578	1,654	1,570	1,641	164,800	1,641
2020-04-13	1,588	1,601	1,566	1,581	188,400	1,581
2020-04-10	1,583	1,631	1,569	1,628	208,300	1,628
2020-04-09	1,577	1,588	1,537	1,560	256,500	1,560
2020-04-08	1,546	1,580	1,524	1,569	356,300	1,569
2020-04-07	1,510	1,601	1,504	1,577	413,200	1,577
2020-04-06	1,400	1,470	1,357	1,459	197,600	1,459
2020-04-03	1,446	1,481	1,395	1,413	210,600	1,413
2020-04-02	1,474	1,489	1,396	1,448	285,500	1,448
2020-04-01	1,592	1,601	1,493	1,514	475,500	1,514
2020-03-31	1,549	1,579	1,513	1,521	198,600	1,521
2020-03-30	1,528	1,556	1,492	1,553	217,400	1,553
2020-03-27	1,544	1,545	1,468	1,538	285,800	1,538
2020-03-26	1,518	1,588	1,462	1,478	409,900	1,478
2020-03-25	1,633	1,663	1,529	1,567	935,300	1,567
2020-03-24	1,320	1,380	1,304	1,363	310,900	1,363
2020-03-23	1,216	1,296	1,171	1,267	730,900	1,267
2020-03-19	1,198	1,279	1,158	1,225	845,900	1,225
2020-03-18	1,225	1,299	1,167	1,168	824,500	1,168
2020-03-17	1,238	1,269	1,179	1,235	777,300	1,235
2020-03-16	1,381	1,394	1,325	1,328	371,500	1,328
2020-03-13	1,397	1,442	1,334	1,389	361,100	1,389
2020-03-12	1,632	1,644	1,511	1,552	315,300	1,552
2020-03-11	1,696	1,743	1,662	1,667	269,200	1,667
2020-03-10	1,640	1,693	1,571	1,688	592,000	1,688
2020-03-09	1,871	1,878	1,723	1,745	256,600	1,745
2020-03-06	1,983	2,013	1,930	1,955	194,700	1,955
2020-03-05	2,058	2,099	2,003	2,026	239,200	2,026
2020-03-04	1,963	2,038	1,957	2,008	269,400	2,008
2020-03-03	2,140	2,173	2,003	2,013	256,500	2,013
2020-03-02	2,049	2,157	2,035	2,112	284,000	2,112
2020-02-28	2,148	2,150	2,079	2,092	235,100	2,092
2020-02-27	2,293	2,315	2,236	2,246	200,600	2,246
2020-02-26	2,352	2,352	2,271	2,329	246,100	2,329
2020-02-25	2,315	2,406	2,299	2,387	308,000	2,387
2020-02-21	2,440	2,490	2,430	2,465	153,900	2,465
2020-02-20	2,441	2,464	2,424	2,434	144,300	2,434
2020-02-19	2,444	2,452	2,425	2,440	82,900	2,440
2020-02-18	2,417	2,427	2,398	2,420	88,300	2,420
2020-02-17	2,445	2,454	2,376	2,418	148,700	2,418
2020-02-14	2,391	2,486	2,331	2,475	388,300	2,475
2020-02-13	2,488	2,490	2,406	2,418	168,000	2,418
2020-02-12	2,479	2,487	2,444	2,484	178,400	2,484
2020-02-10	2,413	2,457	2,390	2,450	165,700	2,450
2020-02-07	2,523	2,523	2,417	2,433	311,300	2,433
2020-02-06	2,514	2,578	2,483	2,539	266,700	2,539
2020-02-05	2,490	2,502	2,463	2,483	229,900	2,483
2020-02-04	2,436	2,475	2,427	2,471	261,700	2,471
2020-02-03	2,360	2,463	2,342	2,451	429,300	2,451
2020-01-31	2,400	2,437	2,369	2,391	394,800	2,391
2020-01-30	2,355	2,372	2,318	2,350	223,200	2,350
2020-01-29	2,293	2,332	2,282	2,322	152,600	2,322
2020-01-28	2,291	2,329	2,275	2,313	263,100	2,313
2020-01-27	2,278	2,341	2,267	2,291	303,400	2,291
2020-01-24	2,293	2,311	2,276	2,280	76,000	2,280
2020-01-23	2,301	2,317	2,282	2,285	109,000	2,285
2020-01-22	2,307	2,330	2,300	2,326	142,400	2,326
2020-01-21	2,333	2,342	2,295	2,308	100,700	2,308
2020-01-20	2,332	2,369	2,328	2,340	104,100	2,340
2020-01-17	2,270	2,367	2,270	2,333	188,500	2,333
2020-01-16	2,299	2,299	2,262	2,273	105,100	2,273
2020-01-15	2,303	2,342	2,283	2,300	99,100	2,300
2020-01-14	2,279	2,296	2,272	2,288	150,300	2,288
2020-01-10	2,257	2,292	2,257	2,279	80,600	2,279
2020-01-09	2,308	2,312	2,274	2,276	98,800	2,276
2020-01-08	2,291	2,291	2,209	2,229	151,500	2,229
2020-01-07	2,292	2,337	2,290	2,337	140,900	2,337
2020-01-06	2,311	2,315	2,280	2,302	147,300	2,302

分割・併合履歴：なし