4189 KHネオケム(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3182,3542,3112,336122,5002,336
2019-12-272,3212,3282,2892,318253,1002,318
2019-12-262,3652,3762,3482,37090,0002,370
2019-12-252,3972,3972,3512,359119,4002,359
2019-12-242,3872,4052,3862,40495,9002,404
2019-12-232,4112,4112,3762,394153,9002,394
2019-12-202,3962,4342,3742,402283,9002,402
2019-12-192,3792,4052,3742,394124,1002,394
2019-12-182,3562,4042,3342,374313,2002,374
2019-12-172,4002,4052,3542,364149,0002,364
2019-12-162,4182,4642,4052,405115,0002,405
2019-12-132,4172,4632,3982,407244,1002,407
2019-12-122,4222,4352,3832,383192,4002,383
2019-12-112,4662,4772,4342,440180,0002,440
2019-12-102,4542,4832,4382,466194,7002,466
2019-12-092,4392,4662,4322,466126,5002,466
2019-12-062,4002,4252,3902,422192,5002,422
2019-12-052,3492,4052,3302,405312,1002,405
2019-12-042,3882,4142,3452,363584,4002,363
2019-12-032,4922,5402,4792,516149,8002,516
2019-12-022,4762,5292,4722,514100,2002,514
2019-11-292,4972,4992,4582,486130,0002,486
2019-11-282,5132,5422,5042,518181,4002,518
2019-11-272,5032,5212,4822,499178,7002,499
2019-11-262,4702,4892,4432,478308,2002,478
2019-11-252,4652,4662,4322,454165,0002,454
2019-11-222,4012,4632,3982,441214,0002,441
2019-11-212,4162,4412,3792,440154,7002,440
2019-11-202,4362,4552,4172,440152,7002,440
2019-11-192,5122,5122,4782,486165,6002,486
2019-11-182,5502,5622,5182,536145,6002,536
2019-11-152,5092,5992,4932,550333,0002,550
2019-11-142,5422,5422,4862,502267,9002,502
2019-11-132,5872,5952,5462,566236,6002,566
2019-11-122,5482,6122,5422,609181,4002,609
2019-11-112,6252,6452,5432,554328,1002,554
2019-11-082,6382,6612,5512,625499,4002,625
2019-11-072,7602,7682,7172,738147,5002,738
2019-11-062,7582,7582,7082,745144,1002,745
2019-11-052,6712,7622,6432,749204,9002,749
2019-11-012,6222,6472,5942,631108,8002,631
2019-10-312,6592,6712,6142,657120,6002,657
2019-10-302,6482,6502,6152,647145,4002,647
2019-10-292,6792,6852,6522,666169,3002,666
2019-10-282,6382,7042,6152,662182,6002,662
2019-10-252,5942,6342,5742,629135,7002,629
2019-10-242,5612,5892,5462,576105,4002,576
2019-10-232,5182,5602,5032,560108,7002,560
2019-10-212,4952,5202,4942,51078,7002,510
2019-10-182,4822,5262,4792,49596,2002,495
2019-10-172,5052,5062,4822,491106,7002,491
2019-10-162,4992,5682,4882,498254,0002,498
2019-10-152,4522,4872,4522,464168,9002,464
2019-10-112,3722,4042,3602,395152,5002,395
2019-10-102,3432,3692,3332,36796,9002,367
2019-10-092,3332,3542,3212,352103,6002,352
2019-10-082,3442,3902,3372,364134,6002,364
2019-10-072,3342,3382,3052,328127,1002,328
2019-10-042,3382,3472,2962,330168,1002,330
2019-10-032,3572,3682,3382,357190,5002,357
2019-10-022,3712,4192,3692,407224,5002,407
2019-10-012,3392,4152,3392,394178,5002,394
2019-09-302,3532,3812,3352,353138,8002,353
2019-09-272,3662,3992,3362,381201,7002,381
2019-09-262,3342,3882,3222,333240,6002,333
2019-09-252,3242,3452,2992,305215,8002,305
2019-09-242,3542,3922,3362,342160,4002,342
2019-09-202,3452,3582,3272,350190,3002,350
2019-09-192,3612,3842,3372,345202,0002,345
2019-09-182,3662,3832,3372,356234,1002,356
2019-09-172,3872,3882,3362,371209,7002,371
2019-09-132,3672,3672,3342,357351,4002,357
2019-09-122,3432,3712,3252,346327,7002,346
2019-09-112,2362,3152,2262,306326,2002,306
2019-09-102,1602,2042,1352,188450,8002,188
2019-09-092,0722,1262,0502,126302,7002,126
2019-09-062,1552,1622,0742,081364,1002,081
2019-09-052,1502,1742,1292,144346,2002,144
2019-09-042,2112,2112,1182,122289,7002,122
2019-09-032,2272,2682,2142,219204,1002,219
2019-09-022,2082,2442,2002,228150,5002,228
2019-08-302,2002,2342,2002,220434,9002,220
2019-08-292,1602,1692,1162,161247,6002,161
2019-08-282,1302,2032,1212,148252,5002,148
2019-08-272,1822,2052,0952,103448,0002,103
2019-08-262,1262,1642,0762,135371,6002,135
2019-08-232,1412,1782,1402,164177,8002,164
2019-08-222,1002,1492,1002,126168,2002,126
2019-08-212,1272,1722,1032,145180,7002,145
2019-08-202,0602,1462,0392,143324,8002,143
2019-08-192,1272,1352,0622,063260,7002,063
2019-08-162,0712,1462,0712,123264,0002,123
2019-08-152,0602,0842,0402,082470,1002,082
2019-08-142,1652,1762,1102,143531,1002,143
2019-08-132,1212,1412,0722,119610,1002,119
2019-08-092,2052,2542,1432,2131,254,8002,213
2019-08-082,4952,5352,4662,505372,2002,505
2019-08-072,4522,4952,4312,472214,7002,472
2019-08-062,3982,4652,3712,465253,1002,465
2019-08-052,5552,5552,4692,509269,5002,509
2019-08-022,6482,6482,5672,605333,6002,605
2019-08-012,7242,7352,6722,698217,5002,698
2019-07-312,7392,7872,7082,723274,1002,723
2019-07-302,7662,8252,7522,767507,3002,767
2019-07-292,8042,8242,7402,759266,7002,759
2019-07-262,8002,8982,7722,813393,4002,813
2019-07-252,7522,8272,7462,823312,5002,823
2019-07-242,7252,7692,6952,736238,1002,736
2019-07-232,6522,7032,6472,688275,5002,688
2019-07-222,6262,6512,5942,604169,6002,604
2019-07-192,5612,6572,5602,625269,6002,625
2019-07-182,6572,6572,5422,555347,5002,555
2019-07-172,6212,7222,6152,701291,8002,701
2019-07-162,6982,6982,6102,614391,2002,614
2019-07-122,8042,8282,7202,731286,0002,731
2019-07-112,8592,8932,7852,807243,3002,807
2019-07-102,8532,8842,8242,831285,8002,831
2019-07-092,8942,9672,8932,896402,4002,896
2019-07-082,8352,9522,8352,900507,2002,900
2019-07-052,8322,9132,8312,843345,3002,843
2019-07-042,7682,8462,7492,829254,7002,829
2019-07-032,7802,7942,7222,729281,8002,729
2019-07-022,7372,7742,7172,760179,4002,760
2019-07-012,7212,7672,6602,744404,4002,744
2019-06-282,7062,7292,6282,641208,9002,641
2019-06-272,5842,6772,5842,673239,6002,673
2019-06-262,6242,6692,5652,570226,8002,570
2019-06-252,6872,7032,6502,672167,1002,672
2019-06-242,6662,7222,6432,705135,9002,705
2019-06-212,6712,6822,6462,651162,7002,651
2019-06-202,6812,6842,5942,681279,6002,681
2019-06-192,6882,7172,6642,681301,5002,681
2019-06-182,6872,6992,6222,644156,2002,644
2019-06-172,7722,7722,6792,689149,9002,689
2019-06-142,8012,8062,7692,769167,3002,769
2019-06-132,8412,8542,7872,793185,3002,793
2019-06-122,8932,9382,8692,869175,0002,869
2019-06-112,8632,8942,8422,884154,4002,884
2019-06-102,8732,8822,8342,840119,2002,840
2019-06-072,8182,8702,7922,851151,0002,851
2019-06-062,8402,8462,7702,771132,4002,771
2019-06-052,8262,8392,8052,823249,1002,823
2019-06-042,8212,8392,7712,803259,5002,803
2019-06-032,8582,8682,7992,820173,2002,820
2019-05-312,9082,9482,8942,908139,9002,908
2019-05-302,8592,9082,8452,908167,1002,908
2019-05-292,8422,8902,8122,885168,0002,885
2019-05-282,8412,9012,8402,856340,8002,856
2019-05-272,9272,9272,8562,872212,5002,872
2019-05-242,9882,9902,9172,959163,0002,959
2019-05-233,0403,0502,9853,000166,2003,000
2019-05-223,1303,1353,0853,105120,0003,105
2019-05-213,1253,1603,1103,12094,7003,120
2019-05-203,2003,2253,1403,160227,1003,160
2019-05-173,1653,2303,1453,180217,3003,180
2019-05-163,0453,1103,0253,095106,9003,095
2019-05-153,0503,0702,9933,030120,4003,030
2019-05-142,8803,1252,8293,010427,6003,010
2019-05-132,9582,9692,8492,857258,8002,857
2019-05-103,0053,0152,9562,978275,8002,978
2019-05-092,9663,0152,9543,005123,8003,005
2019-05-082,9823,0302,9532,974358,0002,974
2019-05-073,1503,1503,0503,085215,0003,085
2019-04-263,2103,2303,1703,22569,5003,225
2019-04-253,2053,2453,1803,240102,7003,240
2019-04-243,3003,3003,1703,185123,7003,185
2019-04-233,2303,2853,2303,27590,1003,275
2019-04-223,1803,2253,1653,21563,5003,215
2019-04-193,2103,2353,2003,22099,8003,220
2019-04-183,2803,2853,1403,160146,7003,160
2019-04-173,2403,3003,2253,275263,0003,275
2019-04-163,2903,2903,2353,265253,3003,265
2019-04-153,2553,2853,2203,270350,1003,270
2019-04-123,1753,1953,1453,185221,0003,185
2019-04-113,1103,1553,0953,145168,1003,145
2019-04-103,1103,1153,0703,090297,9003,090
2019-04-093,1803,2153,1003,170572,8003,170
2019-04-083,0303,0653,0103,060166,1003,060
2019-04-052,8942,9932,8942,978200,5002,978
2019-04-042,8842,9572,8732,894289,3002,894
2019-04-032,7752,8472,7692,83491,1002,834
2019-04-022,8052,8322,7782,788207,5002,788
2019-04-012,7422,8162,7312,791257,2002,791
2019-03-292,6732,6762,6142,670136,4002,670
2019-03-282,6632,6812,6212,624187,3002,624
2019-03-272,7072,7522,7022,713193,2002,713
2019-03-262,6282,7442,6132,743257,0002,743
2019-03-252,7032,7032,6142,627236,9002,627
2019-03-222,7492,7762,7202,774239,4002,774
2019-03-202,7142,7672,7102,733208,6002,733
2019-03-192,7712,7772,7052,724157,3002,724
2019-03-182,7912,8072,7652,792159,8002,792
2019-03-152,7732,8672,7662,804208,9002,804
2019-03-142,8532,8542,7892,799131,7002,799
2019-03-132,8492,9122,8402,85487,6002,854
2019-03-122,8552,9182,8372,869131,8002,869
2019-03-112,7912,8182,7622,81368,2002,813
2019-03-082,8002,8032,7432,766144,8002,766
2019-03-072,8342,8502,7942,826169,8002,826
2019-03-062,8512,8972,8432,874200,8002,874
2019-03-052,8332,8632,8152,859249,7002,859
2019-03-042,8642,8722,8422,859132,3002,859
2019-03-012,8322,8512,8152,830119,8002,830
2019-02-282,8862,9012,8402,860174,8002,860
2019-02-272,9002,9172,8862,900116,0002,900
2019-02-262,9482,9542,8752,900203,5002,900
2019-02-252,9973,0052,9312,937129,5002,937
2019-02-222,9273,0002,9022,988162,0002,988
2019-02-212,9712,9902,9392,971209,3002,971
2019-02-202,9242,9842,8882,980229,1002,980
2019-02-192,9843,0452,9152,930260,9002,930
2019-02-182,9162,9672,9112,950254,2002,950
2019-02-152,9632,9972,8462,866480,4002,866
2019-02-142,8762,9992,8342,948839,2002,948
2019-02-132,6162,6642,5502,626252,7002,626
2019-02-122,5272,6282,5272,615240,6002,615
2019-02-082,5842,6062,5542,577291,3002,577
2019-02-072,6602,6832,5702,628235,8002,628
2019-02-062,5822,6592,5732,635185,0002,635
2019-02-052,5452,5952,5342,575170,8002,575
2019-02-042,5332,5542,5262,550150,2002,550
2019-02-012,5352,5462,5072,522102,7002,522
2019-01-312,5092,5692,5012,551123,1002,551
2019-01-302,5292,5382,4822,493207,8002,493
2019-01-292,5402,5422,4482,495142,6002,495
2019-01-282,5502,6032,5392,566185,5002,566
2019-01-252,4602,5632,4522,557140,2002,557
2019-01-242,4572,4872,4502,471143,9002,471
2019-01-232,4502,5002,4482,474108,6002,474
2019-01-222,5482,5552,4902,498109,7002,498
2019-01-212,5582,5692,5292,541175,1002,541
2019-01-182,5522,5952,5332,547300,9002,547
2019-01-172,5162,5402,4792,521300,2002,521
2019-01-162,5042,5542,4742,541413,5002,541
2019-01-152,5212,5372,4822,529302,1002,529
2019-01-112,4722,5102,4122,488505,5002,488
2019-01-102,3782,4642,3712,448424,2002,448
2019-01-092,3022,4022,3022,387255,8002,387
2019-01-082,3822,3882,2962,303439,9002,303
2019-01-072,3482,4352,3402,394448,5002,394
2019-01-042,2552,2982,2482,260341,6002,260

分割・併合履歴 : なし