4189 KHネオケム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,873	2,928	2,861	2,885	231,500	2,885
2017-12-28	2,920	2,939	2,851	2,856	285,800	2,856
2017-12-27	2,868	2,944	2,768	2,920	574,700	2,920
2017-12-26	2,786	2,929	2,786	2,901	635,900	2,901
2017-12-25	2,738	2,753	2,727	2,753	147,500	2,753
2017-12-22	2,750	2,770	2,725	2,733	196,200	2,733
2017-12-21	2,734	2,744	2,723	2,732	194,700	2,732
2017-12-20	2,711	2,750	2,702	2,739	232,700	2,739
2017-12-19	2,769	2,782	2,717	2,724	352,900	2,724
2017-12-18	2,740	2,785	2,722	2,768	354,800	2,768
2017-12-15	2,728	2,730	2,698	2,710	359,800	2,710
2017-12-14	2,691	2,715	2,690	2,712	318,400	2,712
2017-12-13	2,720	2,720	2,656	2,710	330,700	2,710
2017-12-12	2,713	2,728	2,694	2,706	145,700	2,706
2017-12-11	2,726	2,726	2,684	2,704	248,000	2,704
2017-12-08	2,652	2,702	2,650	2,700	357,100	2,700
2017-12-07	2,643	2,706	2,643	2,702	212,000	2,702
2017-12-06	2,691	2,697	2,659	2,682	325,700	2,682
2017-12-05	2,640	2,697	2,638	2,697	293,400	2,697
2017-12-04	2,684	2,702	2,664	2,691	345,700	2,691
2017-12-01	2,702	2,716	2,683	2,709	359,700	2,709
2017-11-30	2,588	2,690	2,552	2,684	939,500	2,684
2017-11-29	2,698	2,721	2,660	2,707	652,500	2,707
2017-11-28	2,818	2,828	2,676	2,685	1,242,700	2,685
2017-11-27	3,015	3,015	2,890	2,916	494,900	2,916
2017-11-24	3,080	3,105	2,963	2,981	473,200	2,981
2017-11-22	3,165	3,220	3,130	3,160	495,300	3,160
2017-11-21	3,000	3,165	3,000	3,130	739,300	3,130
2017-11-20	3,030	3,075	2,998	3,025	311,100	3,025
2017-11-17	3,045	3,055	2,978	2,993	275,200	2,993
2017-11-16	2,913	3,030	2,912	3,000	220,100	3,000
2017-11-15	3,000	3,060	2,909	2,955	321,100	2,955
2017-11-13	3,050	3,155	3,030	3,105	505,300	3,105
2017-11-10	3,000	3,115	2,915	3,035	945,000	3,035
2017-11-09	2,856	2,961	2,844	2,891	713,200	2,891
2017-11-08	2,783	2,825	2,740	2,818	301,900	2,818
2017-11-07	2,832	2,835	2,742	2,792	423,800	2,792
2017-11-06	2,891	2,891	2,824	2,857	233,100	2,857
2017-11-02	2,947	2,957	2,905	2,915	256,800	2,915
2017-11-01	2,859	2,954	2,857	2,938	557,900	2,938
2017-10-31	2,830	2,860	2,818	2,834	308,400	2,834
2017-10-30	2,750	2,823	2,744	2,808	468,300	2,808
2017-10-27	2,700	2,756	2,694	2,730	455,000	2,730
2017-10-26	2,616	2,694	2,616	2,692	307,600	2,692
2017-10-25	2,607	2,654	2,606	2,618	266,100	2,618
2017-10-24	2,562	2,612	2,562	2,612	156,100	2,612
2017-10-23	2,593	2,593	2,550	2,560	135,300	2,560
2017-10-20	2,541	2,576	2,541	2,565	179,000	2,565
2017-10-19	2,550	2,559	2,522	2,530	232,200	2,530
2017-10-18	2,601	2,625	2,554	2,572	253,500	2,572
2017-10-17	2,617	2,625	2,594	2,617	165,300	2,617
2017-10-16	2,652	2,664	2,606	2,609	255,400	2,609
2017-10-13	2,642	2,658	2,624	2,633	159,100	2,633
2017-10-12	2,611	2,673	2,605	2,654	246,500	2,654
2017-10-11	2,642	2,645	2,588	2,600	195,000	2,600
2017-10-10	2,614	2,678	2,614	2,635	218,200	2,635
2017-10-06	2,610	2,637	2,597	2,621	239,200	2,621
2017-10-05	2,666	2,666	2,581	2,600	397,800	2,600
2017-10-04	2,689	2,718	2,675	2,678	320,100	2,678
2017-10-03	2,701	2,705	2,662	2,689	405,900	2,689
2017-10-02	2,756	2,765	2,700	2,732	334,000	2,732
2017-09-29	2,817	2,833	2,701	2,759	394,300	2,759
2017-09-28	2,837	2,863	2,797	2,856	256,300	2,856
2017-09-27	2,800	2,867	2,791	2,846	201,800	2,846
2017-09-26	2,770	2,809	2,753	2,800	195,300	2,800
2017-09-25	2,795	2,814	2,773	2,783	231,600	2,783
2017-09-22	2,860	2,860	2,766	2,795	399,300	2,795
2017-09-21	2,828	2,867	2,802	2,845	430,900	2,845
2017-09-20	2,759	2,847	2,756	2,834	662,400	2,834
2017-09-19	2,730	2,746	2,711	2,741	346,000	2,741
2017-09-15	2,715	2,735	2,707	2,732	253,500	2,732
2017-09-14	2,789	2,789	2,717	2,727	289,500	2,727
2017-09-13	2,740	2,822	2,732	2,789	433,500	2,789
2017-09-12	2,802	2,815	2,676	2,694	663,900	2,694
2017-09-11	2,710	2,808	2,710	2,802	353,700	2,802
2017-09-08	2,700	2,712	2,670	2,695	451,000	2,695
2017-09-07	2,733	2,763	2,718	2,744	372,000	2,744
2017-09-06	2,650	2,730	2,650	2,719	294,600	2,719
2017-09-05	2,728	2,748	2,663	2,684	294,600	2,684
2017-09-04	2,762	2,763	2,717	2,732	250,400	2,732
2017-09-01	2,800	2,802	2,737	2,764	440,000	2,764
2017-08-31	2,859	2,880	2,828	2,834	249,800	2,834
2017-08-30	2,859	2,859	2,761	2,830	560,000	2,830
2017-08-29	2,899	2,980	2,866	2,879	546,300	2,879
2017-08-28	2,860	2,867	2,783	2,849	335,100	2,849
2017-08-25	2,855	2,873	2,818	2,851	414,800	2,851
2017-08-24	2,790	2,852	2,789	2,835	364,400	2,835
2017-08-23	2,750	2,796	2,693	2,769	548,800	2,769
2017-08-22	2,705	2,774	2,636	2,750	752,500	2,750
2017-08-21	2,472	2,602	2,434	2,588	551,800	2,588
2017-08-18	2,454	2,501	2,415	2,498	458,400	2,498
2017-08-17	2,505	2,517	2,459	2,475	398,600	2,475
2017-08-16	2,526	2,559	2,483	2,513	680,800	2,513
2017-08-15	2,522	2,522	2,423	2,426	446,400	2,426
2017-08-14	2,515	2,547	2,445	2,512	326,200	2,512
2017-08-10	2,558	2,614	2,495	2,551	568,700	2,551
2017-08-09	2,633	2,643	2,516	2,570	606,800	2,570
2017-08-08	2,606	2,700	2,606	2,683	1,033,500	2,683
2017-08-07	2,422	2,628	2,420	2,597	2,159,900	2,597
2017-08-04	2,327	2,328	2,283	2,306	408,800	2,306
2017-08-03	2,240	2,338	2,240	2,338	395,000	2,338
2017-08-02	2,202	2,250	2,167	2,241	237,800	2,241
2017-08-01	2,246	2,246	2,216	2,230	387,400	2,230
2017-07-31	2,267	2,279	2,231	2,255	276,600	2,255
2017-07-28	2,301	2,326	2,244	2,265	905,900	2,265
2017-07-27	2,179	2,194	2,174	2,178	274,400	2,178
2017-07-26	2,165	2,176	2,156	2,175	281,300	2,175
2017-07-25	2,152	2,173	2,131	2,164	143,000	2,164
2017-07-24	2,120	2,149	2,100	2,143	202,300	2,143
2017-07-21	2,160	2,162	2,117	2,124	307,400	2,124
2017-07-20	2,135	2,171	2,120	2,155	268,100	2,155
2017-07-19	2,100	2,146	2,098	2,135	159,200	2,135
2017-07-18	2,101	2,121	2,090	2,103	150,700	2,103
2017-07-14	2,105	2,144	2,081	2,135	228,400	2,135
2017-07-13	2,170	2,175	2,119	2,128	243,500	2,128
2017-07-12	2,139	2,161	2,103	2,150	288,200	2,150
2017-07-11	2,138	2,145	2,067	2,135	474,800	2,135
2017-07-10	2,180	2,182	2,122	2,128	272,700	2,128
2017-07-07	2,170	2,188	2,145	2,156	507,400	2,156
2017-07-06	2,282	2,283	2,172	2,192	393,200	2,192
2017-07-05	2,229	2,300	2,215	2,282	587,000	2,282
2017-07-04	2,240	2,246	2,180	2,221	645,600	2,221
2017-07-03	2,136	2,224	2,122	2,209	555,600	2,209
2017-06-30	2,068	2,155	2,068	2,151	532,900	2,151
2017-06-29	2,105	2,112	2,067	2,074	379,600	2,074
2017-06-28	2,092	2,138	2,068	2,093	499,600	2,093
2017-06-27	2,034	2,078	2,034	2,065	297,500	2,065
2017-06-26	2,009	2,052	2,003	2,023	288,600	2,023
2017-06-23	2,050	2,051	1,974	2,006	796,400	2,006
2017-06-22	2,090	2,114	2,059	2,064	393,200	2,064
2017-06-21	2,120	2,123	2,075	2,096	420,900	2,096
2017-06-20	2,153	2,185	2,147	2,147	224,900	2,147
2017-06-19	2,124	2,178	2,124	2,155	326,700	2,155
2017-06-16	2,110	2,138	2,104	2,113	1,191,700	2,113
2017-06-15	2,073	2,125	2,070	2,113	317,800	2,113
2017-06-14	2,112	2,128	2,044	2,073	421,400	2,073
2017-06-13	2,100	2,119	2,073	2,100	406,700	2,100
2017-06-12	2,130	2,159	2,096	2,130	559,900	2,130
2017-06-09	2,123	2,174	2,075	2,160	572,300	2,160
2017-06-08	2,113	2,145	2,082	2,111	440,800	2,111
2017-06-07	2,110	2,124	2,079	2,120	308,000	2,120
2017-06-06	2,090	2,138	2,077	2,122	403,700	2,122
2017-06-05	2,071	2,109	2,071	2,099	296,400	2,099
2017-06-02	2,088	2,114	2,055	2,068	548,700	2,068
2017-06-01	2,018	2,146	2,010	2,091	1,263,000	2,091
2017-05-31	1,985	2,005	1,944	1,964	951,700	1,964
2017-05-30	1,920	1,988	1,913	1,979	518,500	1,979
2017-05-29	1,930	1,955	1,912	1,921	318,600	1,921
2017-05-26	1,945	1,970	1,903	1,931	624,800	1,931
2017-05-25	1,919	1,964	1,911	1,951	786,300	1,951
2017-05-24	1,844	1,904	1,842	1,891	614,600	1,891
2017-05-23	1,823	1,856	1,822	1,842	462,600	1,842
2017-05-22	1,852	1,860	1,800	1,807	369,800	1,807
2017-05-19	1,784	1,848	1,773	1,846	407,100	1,846
2017-05-18	1,751	1,800	1,744	1,792	426,900	1,792
2017-05-17	1,804	1,821	1,795	1,818	328,100	1,818
2017-05-16	1,834	1,846	1,810	1,827	754,000	1,827
2017-05-15	1,729	1,868	1,729	1,831	2,359,000	1,831
2017-05-12	1,662	1,670	1,624	1,644	453,800	1,644
2017-05-11	1,675	1,691	1,652	1,681	509,300	1,681
2017-05-10	1,666	1,690	1,662	1,684	609,200	1,684
2017-05-09	1,641	1,674	1,640	1,660	528,200	1,660
2017-05-08	1,645	1,647	1,619	1,636	476,300	1,636
2017-05-02	1,609	1,637	1,607	1,610	509,000	1,610
2017-05-01	1,580	1,606	1,580	1,601	588,700	1,601
2017-04-28	1,582	1,598	1,554	1,564	532,200	1,564
2017-04-27	1,592	1,598	1,565	1,577	1,104,200	1,577
2017-04-26	1,561	1,604	1,561	1,593	877,800	1,593
2017-04-25	1,560	1,598	1,547	1,560	707,200	1,560
2017-04-24	1,515	1,553	1,513	1,546	662,200	1,546
2017-04-21	1,500	1,515	1,487	1,503	482,200	1,503
2017-04-20	1,474	1,504	1,472	1,489	394,600	1,489
2017-04-19	1,470	1,526	1,468	1,469	1,050,200	1,469
2017-04-18	1,426	1,476	1,425	1,463	440,300	1,463
2017-04-17	1,427	1,437	1,419	1,421	287,000	1,421
2017-04-14	1,430	1,460	1,427	1,439	462,100	1,439
2017-04-13	1,412	1,439	1,412	1,423	349,200	1,423
2017-04-12	1,420	1,446	1,418	1,425	483,900	1,425
2017-04-11	1,425	1,447	1,415	1,424	335,100	1,424
2017-04-10	1,443	1,460	1,421	1,436	415,500	1,436
2017-04-07	1,450	1,450	1,399	1,437	515,200	1,437
2017-04-06	1,440	1,484	1,423	1,457	1,164,200	1,457
2017-04-05	1,400	1,447	1,391	1,440	949,700	1,440
2017-04-04	1,410	1,419	1,386	1,395	543,700	1,395
2017-04-03	1,400	1,416	1,390	1,405	631,000	1,405
2017-03-31	1,380	1,400	1,379	1,395	855,400	1,395
2017-03-30	1,351	1,374	1,351	1,366	383,800	1,366
2017-03-29	1,364	1,376	1,347	1,352	217,700	1,352
2017-03-28	1,362	1,365	1,348	1,357	568,500	1,357
2017-03-27	1,365	1,373	1,347	1,354	330,900	1,354
2017-03-24	1,365	1,373	1,357	1,362	297,100	1,362
2017-03-23	1,345	1,375	1,345	1,363	447,800	1,363
2017-03-22	1,333	1,355	1,333	1,337	431,500	1,337
2017-03-21	1,342	1,355	1,335	1,335	393,500	1,335
2017-03-17	1,335	1,347	1,330	1,335	277,300	1,335
2017-03-16	1,321	1,333	1,321	1,325	126,400	1,325
2017-03-15	1,327	1,336	1,319	1,327	305,600	1,327
2017-03-14	1,325	1,342	1,324	1,325	143,900	1,325
2017-03-13	1,341	1,341	1,328	1,330	134,400	1,330
2017-03-10	1,348	1,348	1,334	1,341	224,600	1,341
2017-03-09	1,330	1,343	1,325	1,334	322,500	1,334
2017-03-08	1,353	1,357	1,317	1,317	497,700	1,317
2017-03-07	1,350	1,359	1,349	1,350	234,300	1,350
2017-03-06	1,354	1,362	1,349	1,351	195,700	1,351
2017-03-03	1,352	1,365	1,343	1,353	285,900	1,353
2017-03-02	1,375	1,378	1,347	1,348	900,400	1,348
2017-03-01	1,394	1,394	1,365	1,378	471,200	1,378
2017-02-28	1,388	1,402	1,386	1,390	746,600	1,390
2017-02-27	1,362	1,409	1,362	1,388	1,140,400	1,388
2017-02-24	1,368	1,380	1,352	1,356	362,700	1,356
2017-02-23	1,343	1,382	1,343	1,364	500,400	1,364
2017-02-22	1,331	1,344	1,325	1,342	318,100	1,342
2017-02-21	1,330	1,345	1,321	1,339	218,400	1,339
2017-02-20	1,341	1,349	1,320	1,340	300,200	1,340
2017-02-17	1,363	1,372	1,349	1,357	220,300	1,357
2017-02-16	1,381	1,390	1,367	1,372	281,400	1,372
2017-02-15	1,349	1,393	1,349	1,384	588,700	1,384
2017-02-14	1,381	1,382	1,363	1,373	241,300	1,373
2017-02-13	1,382	1,389	1,373	1,382	288,300	1,382
2017-02-10	1,390	1,390	1,373	1,373	193,800	1,373
2017-02-09	1,377	1,392	1,374	1,385	432,500	1,385
2017-02-08	1,363	1,375	1,363	1,369	203,700	1,369
2017-02-07	1,366	1,378	1,354	1,366	168,800	1,366
2017-02-06	1,365	1,376	1,361	1,366	202,700	1,366
2017-02-03	1,370	1,375	1,354	1,362	159,100	1,362
2017-02-02	1,370	1,373	1,345	1,356	289,400	1,356
2017-02-01	1,375	1,385	1,368	1,375	326,600	1,375
2017-01-31	1,365	1,394	1,365	1,384	688,000	1,384
2017-01-30	1,367	1,380	1,363	1,372	404,100	1,372
2017-01-27	1,373	1,388	1,366	1,369	414,200	1,369
2017-01-26	1,395	1,395	1,360	1,373	938,700	1,373
2017-01-25	1,390	1,393	1,369	1,388	752,000	1,388
2017-01-24	1,367	1,392	1,355	1,385	767,700	1,385
2017-01-23	1,350	1,379	1,331	1,352	526,300	1,352
2017-01-20	1,325	1,349	1,307	1,345	658,400	1,345
2017-01-19	1,307	1,328	1,288	1,318	1,127,300	1,318
2017-01-18	1,241	1,254	1,241	1,247	136,000	1,247
2017-01-17	1,255	1,272	1,241	1,244	215,200	1,244
2017-01-16	1,254	1,264	1,252	1,262	138,200	1,262
2017-01-13	1,240	1,260	1,240	1,253	293,800	1,253
2017-01-12	1,240	1,249	1,237	1,241	157,100	1,241
2017-01-11	1,238	1,248	1,238	1,240	169,500	1,240
2017-01-10	1,243	1,251	1,235	1,237	190,900	1,237
2017-01-06	1,240	1,253	1,235	1,241	181,800	1,241
2017-01-05	1,240	1,254	1,239	1,247	236,800	1,247
2017-01-04	1,230	1,245	1,229	1,232	375,500	1,232

分割・併合履歴：なし