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
2020-12-012,8372,8662,7872,856209,3002,856
2020-11-302,8332,8412,7852,787266,6002,787
2020-11-272,8462,8712,8072,819602,8002,819
2020-11-262,8552,8582,7512,850315,7002,850
2020-11-252,9623,0152,9012,905246,0002,905
2020-11-242,9993,0252,9582,977244,6002,977
2020-11-202,8512,8952,8012,884158,0002,884
2020-11-192,7662,8882,7462,879148,9002,879
2020-11-182,7432,8252,7002,799155,0002,799
2020-11-172,7602,7792,6962,73890,9002,738
2020-11-162,7002,7562,6752,752155,1002,752
2020-11-132,7042,7222,6562,66877,2002,668
2020-11-122,6562,7042,6392,698115,2002,698
2020-11-112,7162,7542,6532,674190,4002,674
2020-11-102,7452,7792,6682,675222,8002,675
2020-11-092,6362,7112,6222,699135,3002,699
2020-11-062,5542,5932,4602,573174,0002,573
2020-11-052,5472,5702,4782,559162,3002,559
2020-11-042,5152,5572,5122,53091,0002,530
2020-11-022,4412,4952,4412,46180,7002,461
2020-10-302,5262,5262,4202,43783,6002,437
2020-10-292,5082,5262,4942,52482,1002,524
2020-10-282,5552,5632,5272,55876,2002,558
2020-10-272,5942,5942,5322,58096,2002,580
2020-10-262,6052,6402,5972,60072,3002,600
2020-10-232,6362,6362,5692,60483,8002,604
2020-10-222,6832,7012,6272,631117,6002,631
2020-10-212,6352,7172,6232,711162,4002,711
2020-10-202,6502,6582,6102,63694,2002,636
2020-10-192,6212,6362,5972,631198,6002,631
2020-10-162,5902,5992,5552,585153,3002,585
2020-10-152,5692,5802,5512,55371,6002,553
2020-10-142,5862,5862,5372,55892,0002,558
2020-10-132,6052,6062,5302,574120,2002,574
2020-10-122,5842,6142,5652,60164,0002,601
2020-10-092,6002,6202,5622,577140,6002,577
2020-10-082,5422,5832,5302,559101,3002,559
2020-10-072,5362,5402,4922,530119,3002,530
2020-10-062,6242,6402,5282,536153,0002,536
2020-10-052,5562,6102,5562,610184,0002,610
2020-10-022,4542,4992,4452,477208,2002,477
2020-09-302,5162,5162,4472,460147,3002,460
2020-09-292,4812,5432,4722,528146,2002,528
2020-09-282,4392,4692,4152,464141,1002,464
2020-09-252,4482,4802,4102,417119,6002,417
2020-09-242,4712,4912,4062,437104,9002,437
2020-09-232,4492,4702,4082,461118,4002,461
2020-09-182,5052,5162,4682,476156,6002,476
2020-09-172,5502,5602,4972,516163,2002,516
2020-09-162,5802,6022,5312,547145,1002,547
2020-09-152,6182,6332,5822,608180,1002,608
2020-09-142,6472,6982,6372,698176,1002,698
2020-09-112,6362,6412,5422,568158,5002,568
2020-09-102,5092,5922,4982,586162,2002,586
2020-09-092,4552,5112,4472,501178,9002,501
2020-09-082,4292,5052,4292,505144,2002,505
2020-09-072,3552,4152,3502,396116,6002,396
2020-09-042,3302,3772,3072,369110,0002,369
2020-09-032,3802,3912,3452,357123,3002,357
2020-09-022,2642,2812,2382,28077,0002,280
2020-09-012,2522,2832,2432,269115,3002,269
2020-08-312,3182,3332,2892,302117,0002,302
2020-08-282,2772,3202,2132,236142,5002,236
2020-08-272,3012,3062,2502,261266,8002,261
2020-08-262,3162,3272,2702,283156,6002,283
2020-08-252,3202,3442,2992,320168,4002,320
2020-08-242,2552,2942,2322,285138,6002,285
2020-08-212,2302,2712,2292,254131,0002,254
2020-08-202,1792,2182,1712,20087,6002,200
2020-08-192,1652,2342,1652,22589,1002,225
2020-08-182,1382,1742,1292,16583,2002,165
2020-08-172,2062,2062,1442,165126,3002,165
2020-08-142,2232,2412,2102,218176,0002,218
2020-08-132,1742,2372,1602,207226,4002,207
2020-08-122,1732,1892,1562,169178,0002,169
2020-08-112,1322,2432,1262,162307,1002,162
2020-08-072,0872,0972,0682,07977,5002,079
2020-08-062,0622,1072,0432,09099,7002,090
2020-08-052,0482,0772,0092,07758,8002,077
2020-08-042,0242,0782,0242,06377,4002,063
2020-08-031,9592,0501,9542,028120,0002,028
2020-07-312,0162,0161,9271,928157,5001,928
2020-07-302,0632,0722,0232,033287,1002,033
2020-07-292,1092,1112,0382,050128,2002,050
2020-07-282,1262,1292,0802,090109,6002,090
2020-07-272,0942,1382,0522,127169,5002,127
2020-07-222,1512,1782,0802,097175,8002,097
2020-07-212,1532,1752,1342,164107,7002,164
2020-07-202,1842,1842,1242,155154,4002,155
2020-07-172,1392,1812,1142,157165,2002,157
2020-07-162,1792,2092,1262,139149,2002,139
2020-07-152,1422,1572,1072,138110,6002,138
2020-07-142,1012,1122,0802,10288,9002,102
2020-07-132,0912,1312,0812,115149,8002,115
2020-07-102,0722,0762,0292,030109,2002,030
2020-07-092,0422,0822,0352,063133,2002,063
2020-07-082,0652,1042,0392,04899,0002,048
2020-07-072,0952,1022,0342,075137,2002,075
2020-07-062,0212,0732,0152,06285,1002,062
2020-07-031,9972,0131,9662,01392,6002,013
2020-07-021,9691,9711,9131,964172,8001,964
2020-07-012,0312,0351,9471,960127,3001,960
2020-06-301,9992,0911,9992,035149,4002,035
2020-06-292,0502,0511,9681,970115,1001,970
2020-06-262,0762,0942,0562,09398,2002,093
2020-06-252,0442,0502,0062,026108,9002,026
2020-06-242,0752,0902,0402,04687,1002,046
2020-06-232,0952,1022,0572,07590,9002,075
2020-06-222,0682,0752,0472,05883,4002,058
2020-06-192,0952,1042,0732,076152,1002,076
2020-06-182,0852,1062,0512,094107,7002,094
2020-06-172,0602,1292,0542,098201,7002,098
2020-06-162,0252,0742,0002,054304,4002,054
2020-06-152,0652,0651,9971,997135,3001,997
2020-06-122,0452,0741,9952,066128,0002,066
2020-06-112,1922,1922,0952,095126,7002,095
2020-06-102,1502,2182,1492,204125,9002,204
2020-06-092,2172,2172,1642,186116,8002,186
2020-06-082,2522,2522,2052,223112,7002,223
2020-06-052,2452,2522,2072,227253,3002,227
2020-06-042,2252,2292,1922,209208,7002,209
2020-06-032,1562,1752,1292,159128,1002,159
2020-06-022,1302,1522,1102,144114,9002,144
2020-06-012,0942,1292,0752,121163,5002,121
2020-05-292,1252,1422,0922,120239,8002,120
2020-05-282,1902,1992,0922,133283,0002,133
2020-05-272,0782,1502,0772,146203,1002,146
2020-05-262,0312,0932,0182,070120,8002,070
2020-05-251,9732,0051,9432,005153,3002,005
2020-05-221,9811,9891,9341,950115,0001,950
2020-05-211,9822,0021,9691,997183,0001,997
2020-05-201,9942,0061,9781,994224,2001,994
2020-05-191,9752,0341,9652,000205,1002,000
2020-05-181,8771,9541,8491,945307,1001,945
2020-05-151,9021,9111,7941,852296,4001,852
2020-05-141,9261,9671,8701,909374,7001,909
2020-05-131,9852,0591,9022,049318,0002,049
2020-05-121,9972,0211,9772,005140,6002,005
2020-05-112,0002,0051,9881,997186,5001,997
2020-05-081,9982,0191,9791,993223,8001,993
2020-05-071,8912,0091,8891,988356,9001,988
2020-05-011,8991,9211,8551,900351,8001,900
2020-04-301,8721,9251,8641,891384,3001,891
2020-04-281,7981,8141,7861,805266,8001,805
2020-04-271,7421,7941,7241,781192,9001,781
2020-04-241,7221,7501,7001,709345,9001,709
2020-04-231,6041,6991,6041,699276,1001,699
2020-04-221,6021,6251,5841,595203,7001,595
2020-04-211,6541,6621,6181,638216,2001,638
2020-04-201,6521,6861,6411,659188,3001,659
2020-04-171,6251,6981,6101,677245,7001,677
2020-04-161,5501,5831,5211,580245,5001,580
2020-04-151,6401,6411,5651,582260,8001,582
2020-04-141,5781,6541,5701,641164,8001,641
2020-04-131,5881,6011,5661,581188,4001,581
2020-04-101,5831,6311,5691,628208,3001,628
2020-04-091,5771,5881,5371,560256,5001,560
2020-04-081,5461,5801,5241,569356,3001,569
2020-04-071,5101,6011,5041,577413,2001,577
2020-04-061,4001,4701,3571,459197,6001,459
2020-04-031,4461,4811,3951,413210,6001,413
2020-04-021,4741,4891,3961,448285,5001,448
2020-04-011,5921,6011,4931,514475,5001,514
2020-03-311,5491,5791,5131,521198,6001,521
2020-03-301,5281,5561,4921,553217,4001,553
2020-03-271,5441,5451,4681,538285,8001,538
2020-03-261,5181,5881,4621,478409,9001,478
2020-03-251,6331,6631,5291,567935,3001,567
2020-03-241,3201,3801,3041,363310,9001,363
2020-03-231,2161,2961,1711,267730,9001,267
2020-03-191,1981,2791,1581,225845,9001,225
2020-03-181,2251,2991,1671,168824,5001,168
2020-03-171,2381,2691,1791,235777,3001,235
2020-03-161,3811,3941,3251,328371,5001,328
2020-03-131,3971,4421,3341,389361,1001,389
2020-03-121,6321,6441,5111,552315,3001,552
2020-03-111,6961,7431,6621,667269,2001,667
2020-03-101,6401,6931,5711,688592,0001,688
2020-03-091,8711,8781,7231,745256,6001,745
2020-03-061,9832,0131,9301,955194,7001,955
2020-03-052,0582,0992,0032,026239,2002,026
2020-03-041,9632,0381,9572,008269,4002,008
2020-03-032,1402,1732,0032,013256,5002,013
2020-03-022,0492,1572,0352,112284,0002,112
2020-02-282,1482,1502,0792,092235,1002,092
2020-02-272,2932,3152,2362,246200,6002,246
2020-02-262,3522,3522,2712,329246,1002,329
2020-02-252,3152,4062,2992,387308,0002,387
2020-02-212,4402,4902,4302,465153,9002,465
2020-02-202,4412,4642,4242,434144,3002,434
2020-02-192,4442,4522,4252,44082,9002,440
2020-02-182,4172,4272,3982,42088,3002,420
2020-02-172,4452,4542,3762,418148,7002,418
2020-02-142,3912,4862,3312,475388,3002,475
2020-02-132,4882,4902,4062,418168,0002,418
2020-02-122,4792,4872,4442,484178,4002,484
2020-02-102,4132,4572,3902,450165,7002,450
2020-02-072,5232,5232,4172,433311,3002,433
2020-02-062,5142,5782,4832,539266,7002,539
2020-02-052,4902,5022,4632,483229,9002,483
2020-02-042,4362,4752,4272,471261,7002,471
2020-02-032,3602,4632,3422,451429,3002,451
2020-01-312,4002,4372,3692,391394,8002,391
2020-01-302,3552,3722,3182,350223,2002,350
2020-01-292,2932,3322,2822,322152,6002,322
2020-01-282,2912,3292,2752,313263,1002,313
2020-01-272,2782,3412,2672,291303,4002,291
2020-01-242,2932,3112,2762,28076,0002,280
2020-01-232,3012,3172,2822,285109,0002,285
2020-01-222,3072,3302,3002,326142,4002,326
2020-01-212,3332,3422,2952,308100,7002,308
2020-01-202,3322,3692,3282,340104,1002,340
2020-01-172,2702,3672,2702,333188,5002,333
2020-01-162,2992,2992,2622,273105,1002,273
2020-01-152,3032,3422,2832,30099,1002,300
2020-01-142,2792,2962,2722,288150,3002,288
2020-01-102,2572,2922,2572,27980,6002,279
2020-01-092,3082,3122,2742,27698,8002,276
2020-01-082,2912,2912,2092,229151,5002,229
2020-01-072,2922,3372,2902,337140,9002,337
2020-01-062,3112,3152,2802,302147,3002,302

分割・併合履歴 : なし