4189 KHネオケム(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,3242,3382,2692,302300,0002,302
2018-12-272,3202,3362,2692,329304,0002,329
2018-12-262,1312,1842,1242,184307,2002,184
2018-12-252,1562,1732,1222,147397,5002,147
2018-12-212,2572,3392,2002,326626,0002,326
2018-12-202,2872,3062,2342,257314,0002,257
2018-12-192,3362,3652,2942,320284,2002,320
2018-12-182,2912,3442,2732,309333,6002,309
2018-12-172,4242,4402,3782,391321,1002,391
2018-12-142,4732,4732,4002,448227,9002,448
2018-12-132,4752,5412,4652,506248,5002,506
2018-12-122,3732,4592,3642,458530,8002,458
2018-12-112,4232,4252,3202,377781,1002,377
2018-12-102,5202,5452,4702,486498,0002,486
2018-12-072,6812,6952,6032,609498,4002,609
2018-12-062,8082,8092,6822,713487,0002,713
2018-12-053,0453,0702,8642,876496,6002,876
2018-12-043,1453,1753,0703,070163,4003,070
2018-12-033,0903,2053,0903,195240,0003,195
2018-11-303,0503,0953,0103,045499,3003,045
2018-11-293,1953,2103,0353,050437,0003,050
2018-11-283,2103,2403,1703,195149,3003,195
2018-11-273,2303,2653,2003,215206,3003,215
2018-11-263,1803,2053,1503,170105,6003,170
2018-11-223,2803,2853,1203,165254,5003,165
2018-11-213,2803,3403,2253,295178,9003,295
2018-11-203,3003,3653,2903,335189,9003,335
2018-11-193,2153,3153,2153,30083,6003,300
2018-11-163,2553,2653,2003,22586,8003,225
2018-11-153,2353,2553,1853,230133,1003,230
2018-11-143,2303,3353,2203,290258,8003,290
2018-11-133,2453,2553,0903,165255,0003,165
2018-11-123,3053,3603,2753,315265,6003,315
2018-11-093,2603,3553,2253,235160,1003,235
2018-11-083,3103,3303,1153,330487,2003,330
2018-11-073,3553,3753,2903,320227,3003,320
2018-11-063,3953,4153,3303,335200,2003,335
2018-11-053,4053,4053,3453,385145,3003,385
2018-11-023,3703,4253,3103,425287,6003,425
2018-11-013,2103,3903,2103,350343,6003,350
2018-10-313,0653,2153,0653,200414,7003,200
2018-10-303,0103,1253,0103,055570,9003,055
2018-10-293,2303,2353,1453,150245,9003,150
2018-10-263,3503,3853,2053,215529,8003,215
2018-10-253,4003,4453,2753,295381,3003,295
2018-10-243,6503,6503,5003,560253,3003,560
2018-10-233,7653,7703,6503,685129,2003,685
2018-10-223,7503,8303,7303,815166,3003,815
2018-10-193,7303,7553,6703,705200,0003,705
2018-10-183,7503,7653,7153,730196,4003,730
2018-10-173,8103,8503,7703,805228,5003,805
2018-10-163,8203,8203,7503,780168,5003,780
2018-10-153,8303,9353,8253,880359,4003,880
2018-10-123,7803,8403,7403,815290,8003,815
2018-10-113,9103,9803,8653,890269,0003,890
2018-10-104,0854,1754,0354,140193,9004,140
2018-10-094,2404,2504,1004,100174,0004,100
2018-10-054,2954,3254,2454,29085,1004,290
2018-10-044,3004,3404,2654,320162,5004,320
2018-10-034,3454,3454,2404,250103,5004,250
2018-10-024,2954,3904,2554,335244,3004,335
2018-10-014,3654,4504,2404,330174,5004,330
2018-09-284,3804,5104,3804,425177,2004,425
2018-09-274,4454,4804,3554,355121,0004,355
2018-09-264,3754,4954,3604,490139,5004,490
2018-09-254,3304,3904,3054,375130,8004,375
2018-09-214,2154,2804,1754,270168,6004,270
2018-09-204,3954,4054,1454,190218,7004,190
2018-09-194,3154,3704,2504,355198,3004,355
2018-09-184,1654,2754,1654,275169,2004,275
2018-09-143,9954,1203,9704,115272,4004,115
2018-09-134,0654,1154,0304,065102,5004,065
2018-09-124,1004,1254,0304,045107,1004,045
2018-09-114,1004,1204,0504,070110,8004,070
2018-09-104,0204,1003,9554,065217,5004,065
2018-09-073,9803,9903,9253,950166,9003,950
2018-09-064,0154,0253,9303,945173,8003,945
2018-09-054,1204,1354,0854,10082,1004,100
2018-09-044,2004,2004,0304,120180,3004,120
2018-09-034,1504,2504,1504,205197,7004,205
2018-08-314,1004,1904,0904,150153,2004,150
2018-08-304,0554,2154,0404,145280,9004,145
2018-08-293,9403,9953,9103,98586,4003,985
2018-08-283,9453,9853,9353,935100,7003,935
2018-08-273,8703,9403,8653,93597,4003,935
2018-08-243,8953,9053,7753,840242,8003,840
2018-08-233,9403,9853,8803,895243,0003,895
2018-08-223,8603,8603,7953,830106,4003,830
2018-08-213,8503,8903,8353,850145,4003,850
2018-08-203,8953,9403,8953,920129,5003,920
2018-08-173,8903,8903,8253,87590,4003,875
2018-08-163,8853,9053,7853,855296,6003,855
2018-08-153,9754,0603,9253,960386,3003,960
2018-08-144,0554,0703,8753,930402,0003,930
2018-08-133,9854,1253,9554,065838,9004,065
2018-08-104,0054,0903,8854,005842,3004,005
2018-08-093,8054,2253,8053,9251,476,0003,925
2018-08-083,6003,7303,5153,525461,4003,525
2018-08-073,6053,6053,5453,590228,9003,590
2018-08-063,6453,6553,6003,640278,3003,640
2018-08-033,6403,6453,6003,630144,4003,630
2018-08-023,6703,7453,6303,645212,7003,645
2018-08-013,5703,6503,5353,640109,7003,640
2018-07-313,6453,6653,5303,600184,7003,600
2018-07-303,6003,6803,5353,645360,6003,645
2018-07-273,5703,6003,5253,530183,5003,530
2018-07-263,5803,6353,5203,545217,6003,545
2018-07-253,4603,5303,4303,525175,2003,525
2018-07-243,4603,4653,4053,435111,1003,435
2018-07-233,4603,4653,4203,440110,3003,440
2018-07-203,4903,4903,4103,435138,5003,435
2018-07-193,5003,5003,4403,475137,3003,475
2018-07-183,4703,5353,4703,485227,4003,485
2018-07-173,3553,4453,3553,415166,1003,415
2018-07-133,3153,3153,2653,31086,1003,310
2018-07-123,3153,3153,2603,300151,4003,300
2018-07-113,2803,3353,2703,320145,6003,320
2018-07-103,3803,4253,3403,345147,3003,345
2018-07-093,4003,4153,3403,370259,1003,370
2018-07-063,3703,4003,3103,360260,1003,360
2018-07-053,3903,4003,3253,350171,4003,350
2018-07-043,3603,3753,3303,355137,3003,355
2018-07-033,3553,3703,3253,365237,1003,365
2018-07-023,3953,4553,3403,350198,4003,350
2018-06-293,3503,3753,3203,355134,6003,355
2018-06-283,3903,4153,3353,370159,5003,370
2018-06-273,4003,4553,3203,365221,5003,365
2018-06-263,3603,4053,3453,370157,4003,370
2018-06-253,4153,4303,3603,365190,4003,365
2018-06-223,3503,4853,3203,395687,8003,395
2018-06-213,1703,2453,1403,180278,7003,180
2018-06-203,1103,1103,0203,100212,8003,100
2018-06-193,2253,2303,0553,115266,9003,115
2018-06-183,3003,3153,2453,270158,4003,270
2018-06-153,3403,3403,2753,290192,8003,290
2018-06-143,3003,3303,2503,285179,1003,285
2018-06-133,2253,3053,2253,245260,7003,245
2018-06-123,2203,2403,1553,165125,6003,165
2018-06-113,2303,2453,1403,185143,8003,185
2018-06-083,1203,1903,1103,185251,3003,185
2018-06-073,0203,1253,0103,120214,7003,120
2018-06-063,0403,0652,9523,020192,9003,020
2018-06-053,1103,1352,9963,040346,6003,040
2018-06-042,9403,0402,9192,936196,6002,936
2018-06-012,9572,9572,8772,891250,1002,891
2018-05-313,0103,0702,9252,939305,4002,939
2018-05-303,0203,0202,9282,943233,4002,943
2018-05-293,0853,0953,0203,050116,0003,050
2018-05-283,0203,0652,9613,060164,7003,060
2018-05-253,0703,1253,0303,06591,0003,065
2018-05-243,1753,1803,0903,100146,9003,100
2018-05-233,1753,2203,1703,185188,6003,185
2018-05-223,1703,2053,1653,18083,9003,180
2018-05-213,2053,2153,1653,170105,5003,170
2018-05-183,1603,2503,1303,215181,3003,215
2018-05-173,1103,2853,1103,150229,2003,150
2018-05-163,1403,1553,0903,105234,5003,105
2018-05-153,1903,1903,0253,120429,9003,120
2018-05-143,1003,3203,0903,210301,5003,210
2018-05-113,2053,3153,1903,200218,0003,200
2018-05-103,1803,2203,1603,205113,7003,205
2018-05-093,2203,2753,1853,200107,8003,200
2018-05-083,1953,2103,1503,200178,4003,200
2018-05-073,1903,2403,1803,215169,1003,215
2018-05-023,2603,2903,1953,235139,1003,235
2018-05-013,2953,2953,1853,255173,3003,255
2018-04-273,3403,3553,2903,320134,2003,320
2018-04-263,2253,3203,2253,310169,7003,310
2018-04-253,3203,3203,1553,210246,0003,210
2018-04-243,3353,3903,3253,350138,0003,350
2018-04-233,3603,3753,3003,335120,3003,335
2018-04-203,3753,4003,3303,375197,8003,375
2018-04-193,5403,5653,3003,320307,3003,320
2018-04-183,4403,5753,4403,545470,6003,545
2018-04-173,4453,4753,3853,465213,0003,465
2018-04-163,4703,4853,3603,455229,1003,455
2018-04-133,4103,5303,4103,500453,3003,500
2018-04-123,4153,4303,3703,370169,0003,370
2018-04-113,4153,4703,4053,420254,8003,420
2018-04-103,3753,4353,3603,395167,2003,395
2018-04-093,3303,3953,2803,390151,2003,390
2018-04-063,2803,3653,2803,340175,7003,340
2018-04-053,2903,3103,2353,280323,4003,280
2018-04-043,2753,3103,2353,300386,8003,300
2018-04-033,2403,2553,1053,235714,0003,235
2018-03-303,1303,2303,0953,195529,9003,195
2018-03-293,0753,1052,9893,060407,8003,060
2018-03-282,9853,0752,9853,055516,3003,055
2018-03-272,9202,9642,8822,960269,1002,960
2018-03-262,8822,9192,8242,893239,9002,893
2018-03-232,9702,9962,9062,916214,0002,916
2018-03-223,0553,0552,9953,025166,8003,025
2018-03-203,0003,0402,9823,030212,7003,030
2018-03-193,0453,0653,0003,025204,1003,025
2018-03-163,1653,1653,0003,060468,8003,060
2018-03-153,1653,2153,1453,180116,0003,180
2018-03-143,1653,2203,1553,170166,4003,170
2018-03-133,1803,2453,1553,200211,4003,200
2018-03-123,2803,2903,1353,175225,1003,175
2018-03-093,2003,2503,1303,210370,4003,210
2018-03-083,3553,3603,1553,230426,7003,230
2018-03-073,4203,4803,3253,350227,0003,350
2018-03-063,4453,4703,2403,435334,2003,435
2018-03-053,5503,5553,3803,405471,7003,405
2018-03-023,3903,5453,3753,515746,7003,515
2018-03-013,3653,4753,3353,450342,9003,450
2018-02-283,2103,3853,2003,360590,7003,360
2018-02-273,1603,2503,1553,210543,0003,210
2018-02-263,1403,1453,1103,115117,0003,115
2018-02-233,1203,1303,0503,100281,0003,100
2018-02-223,0703,1303,0403,080455,5003,080
2018-02-213,1203,1203,0403,050366,4003,050
2018-02-203,0703,1053,0303,095321,3003,095
2018-02-193,0903,2003,0453,075543,3003,075
2018-02-163,0103,0903,0003,045468,8003,045
2018-02-152,9253,0302,8953,005649,2003,005
2018-02-142,9712,9722,8332,906683,4002,906
2018-02-132,9522,9792,8172,821464,7002,821
2018-02-092,9002,9392,8582,933212,3002,933
2018-02-082,9903,0452,9402,987455,6002,987
2018-02-073,1453,1952,9852,990346,0002,990
2018-02-063,0603,1353,0103,080484,1003,080
2018-02-053,2303,3403,2103,315275,9003,315
2018-02-023,2753,3253,2653,305172,5003,305
2018-02-013,1953,3003,1403,290298,2003,290
2018-01-313,1203,2653,1153,185447,3003,185
2018-01-303,1003,1703,0903,120361,9003,120
2018-01-293,0703,1203,0653,100240,0003,100
2018-01-262,9653,0752,9653,065433,0003,065
2018-01-252,9202,9742,9112,949251,0002,949
2018-01-242,9142,9272,9012,908121,4002,908
2018-01-232,9492,9542,8992,916201,4002,916
2018-01-222,9002,9452,8852,943245,3002,943
2018-01-192,8752,9202,8722,892173,9002,892
2018-01-182,9082,9182,8762,878209,1002,878
2018-01-172,9052,9122,8982,902167,1002,902
2018-01-162,9702,9702,9272,930297,1002,930
2018-01-152,9353,0102,9292,960529,5002,960
2018-01-122,8552,9282,8482,900329,8002,900
2018-01-112,8452,8662,8302,861233,1002,861
2018-01-102,8832,8832,8212,837549,0002,837
2018-01-092,8802,8892,8022,866414,0002,866
2018-01-052,8702,8812,8262,866344,3002,866
2018-01-042,9182,9182,8482,857257,7002,857

分割・併合履歴 : なし