4189 KHネオケム(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,246 | 1,246 | 1,225 | 1,230 | 168,100 | 1,230 |
| 2016-12-29 | 1,245 | 1,248 | 1,231 | 1,245 | 297,900 | 1,245 |
| 2016-12-28 | 1,240 | 1,256 | 1,239 | 1,251 | 399,000 | 1,251 |
| 2016-12-27 | 1,297 | 1,307 | 1,287 | 1,291 | 606,500 | 1,291 |
| 2016-12-26 | 1,273 | 1,294 | 1,270 | 1,294 | 463,100 | 1,294 |
| 2016-12-22 | 1,265 | 1,279 | 1,261 | 1,272 | 469,200 | 1,272 |
| 2016-12-21 | 1,249 | 1,259 | 1,241 | 1,258 | 468,000 | 1,258 |
| 2016-12-20 | 1,253 | 1,255 | 1,245 | 1,248 | 234,900 | 1,248 |
| 2016-12-19 | 1,249 | 1,255 | 1,244 | 1,251 | 266,200 | 1,251 |
| 2016-12-16 | 1,247 | 1,253 | 1,236 | 1,249 | 258,100 | 1,249 |
| 2016-12-15 | 1,237 | 1,245 | 1,235 | 1,237 | 231,900 | 1,237 |
| 2016-12-14 | 1,235 | 1,250 | 1,235 | 1,240 | 192,500 | 1,240 |
| 2016-12-13 | 1,240 | 1,250 | 1,227 | 1,245 | 240,500 | 1,245 |
| 2016-12-12 | 1,262 | 1,271 | 1,236 | 1,240 | 442,400 | 1,240 |
| 2016-12-09 | 1,276 | 1,283 | 1,265 | 1,276 | 258,200 | 1,276 |
| 2016-12-08 | 1,294 | 1,300 | 1,268 | 1,284 | 413,400 | 1,284 |
| 2016-12-07 | 1,280 | 1,294 | 1,278 | 1,294 | 471,900 | 1,294 |
| 2016-12-06 | 1,289 | 1,293 | 1,278 | 1,290 | 423,800 | 1,290 |
| 2016-12-05 | 1,274 | 1,294 | 1,270 | 1,289 | 576,900 | 1,289 |
| 2016-12-02 | 1,246 | 1,279 | 1,240 | 1,274 | 480,800 | 1,274 |
| 2016-12-01 | 1,235 | 1,251 | 1,227 | 1,242 | 536,500 | 1,242 |
| 2016-11-30 | 1,233 | 1,255 | 1,212 | 1,225 | 706,100 | 1,225 |
| 2016-11-29 | 1,241 | 1,254 | 1,224 | 1,225 | 1,291,500 | 1,225 |
| 2016-11-28 | 1,225 | 1,258 | 1,224 | 1,256 | 527,400 | 1,256 |
| 2016-11-25 | 1,233 | 1,236 | 1,221 | 1,228 | 225,600 | 1,228 |
| 2016-11-24 | 1,245 | 1,255 | 1,228 | 1,231 | 326,600 | 1,231 |
| 2016-11-22 | 1,227 | 1,250 | 1,221 | 1,241 | 253,200 | 1,241 |
| 2016-11-21 | 1,200 | 1,245 | 1,200 | 1,239 | 255,000 | 1,239 |
| 2016-11-18 | 1,195 | 1,205 | 1,190 | 1,196 | 204,600 | 1,196 |
| 2016-11-17 | 1,186 | 1,195 | 1,180 | 1,183 | 350,600 | 1,183 |
| 2016-11-16 | 1,210 | 1,230 | 1,192 | 1,205 | 531,000 | 1,205 |
| 2016-11-15 | 1,170 | 1,245 | 1,163 | 1,240 | 522,200 | 1,240 |
| 2016-11-14 | 1,199 | 1,212 | 1,171 | 1,178 | 392,600 | 1,178 |
| 2016-11-11 | 1,210 | 1,220 | 1,194 | 1,201 | 253,700 | 1,201 |
| 2016-11-10 | 1,230 | 1,230 | 1,211 | 1,218 | 249,900 | 1,218 |
| 2016-11-09 | 1,221 | 1,258 | 1,184 | 1,200 | 270,800 | 1,200 |
| 2016-11-08 | 1,220 | 1,239 | 1,206 | 1,237 | 186,700 | 1,237 |
| 2016-11-07 | 1,214 | 1,229 | 1,210 | 1,214 | 146,600 | 1,214 |
| 2016-11-04 | 1,241 | 1,245 | 1,216 | 1,220 | 207,500 | 1,220 |
| 2016-11-02 | 1,250 | 1,254 | 1,240 | 1,248 | 184,600 | 1,248 |
| 2016-11-01 | 1,272 | 1,274 | 1,250 | 1,252 | 212,600 | 1,252 |
| 2016-10-31 | 1,310 | 1,310 | 1,277 | 1,278 | 290,100 | 1,278 |
| 2016-10-28 | 1,306 | 1,308 | 1,293 | 1,298 | 255,100 | 1,298 |
| 2016-10-27 | 1,307 | 1,308 | 1,293 | 1,305 | 239,500 | 1,305 |
| 2016-10-26 | 1,300 | 1,307 | 1,290 | 1,291 | 253,600 | 1,291 |
| 2016-10-25 | 1,301 | 1,320 | 1,300 | 1,302 | 494,600 | 1,302 |
| 2016-10-24 | 1,319 | 1,345 | 1,308 | 1,343 | 261,800 | 1,343 |
| 2016-10-21 | 1,315 | 1,350 | 1,287 | 1,345 | 422,800 | 1,345 |
| 2016-10-20 | 1,278 | 1,326 | 1,270 | 1,324 | 438,500 | 1,324 |
| 2016-10-19 | 1,300 | 1,302 | 1,280 | 1,283 | 240,200 | 1,283 |
| 2016-10-17 | 1,301 | 1,315 | 1,291 | 1,304 | 373,200 | 1,304 |
| 2016-10-13 | 1,260 | 1,293 | 1,250 | 1,265 | 492,000 | 1,265 |
| 2016-10-12 | 1,306 | 1,332 | 1,202 | 1,250 | 4,431,300 | 1,250 |
分割・併合履歴 ： なし
