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
2019-12-30	2,318	2,354	2,311	2,336	122,500	2,336
2019-12-27	2,321	2,328	2,289	2,318	253,100	2,318
2019-12-26	2,365	2,376	2,348	2,370	90,000	2,370
2019-12-25	2,397	2,397	2,351	2,359	119,400	2,359
2019-12-24	2,387	2,405	2,386	2,404	95,900	2,404
2019-12-23	2,411	2,411	2,376	2,394	153,900	2,394
2019-12-20	2,396	2,434	2,374	2,402	283,900	2,402
2019-12-19	2,379	2,405	2,374	2,394	124,100	2,394
2019-12-18	2,356	2,404	2,334	2,374	313,200	2,374
2019-12-17	2,400	2,405	2,354	2,364	149,000	2,364
2019-12-16	2,418	2,464	2,405	2,405	115,000	2,405
2019-12-13	2,417	2,463	2,398	2,407	244,100	2,407
2019-12-12	2,422	2,435	2,383	2,383	192,400	2,383
2019-12-11	2,466	2,477	2,434	2,440	180,000	2,440
2019-12-10	2,454	2,483	2,438	2,466	194,700	2,466
2019-12-09	2,439	2,466	2,432	2,466	126,500	2,466
2019-12-06	2,400	2,425	2,390	2,422	192,500	2,422
2019-12-05	2,349	2,405	2,330	2,405	312,100	2,405
2019-12-04	2,388	2,414	2,345	2,363	584,400	2,363
2019-12-03	2,492	2,540	2,479	2,516	149,800	2,516
2019-12-02	2,476	2,529	2,472	2,514	100,200	2,514
2019-11-29	2,497	2,499	2,458	2,486	130,000	2,486
2019-11-28	2,513	2,542	2,504	2,518	181,400	2,518
2019-11-27	2,503	2,521	2,482	2,499	178,700	2,499
2019-11-26	2,470	2,489	2,443	2,478	308,200	2,478
2019-11-25	2,465	2,466	2,432	2,454	165,000	2,454
2019-11-22	2,401	2,463	2,398	2,441	214,000	2,441
2019-11-21	2,416	2,441	2,379	2,440	154,700	2,440
2019-11-20	2,436	2,455	2,417	2,440	152,700	2,440
2019-11-19	2,512	2,512	2,478	2,486	165,600	2,486
2019-11-18	2,550	2,562	2,518	2,536	145,600	2,536
2019-11-15	2,509	2,599	2,493	2,550	333,000	2,550
2019-11-14	2,542	2,542	2,486	2,502	267,900	2,502
2019-11-13	2,587	2,595	2,546	2,566	236,600	2,566
2019-11-12	2,548	2,612	2,542	2,609	181,400	2,609
2019-11-11	2,625	2,645	2,543	2,554	328,100	2,554
2019-11-08	2,638	2,661	2,551	2,625	499,400	2,625
2019-11-07	2,760	2,768	2,717	2,738	147,500	2,738
2019-11-06	2,758	2,758	2,708	2,745	144,100	2,745
2019-11-05	2,671	2,762	2,643	2,749	204,900	2,749
2019-11-01	2,622	2,647	2,594	2,631	108,800	2,631
2019-10-31	2,659	2,671	2,614	2,657	120,600	2,657
2019-10-30	2,648	2,650	2,615	2,647	145,400	2,647
2019-10-29	2,679	2,685	2,652	2,666	169,300	2,666
2019-10-28	2,638	2,704	2,615	2,662	182,600	2,662
2019-10-25	2,594	2,634	2,574	2,629	135,700	2,629
2019-10-24	2,561	2,589	2,546	2,576	105,400	2,576
2019-10-23	2,518	2,560	2,503	2,560	108,700	2,560
2019-10-21	2,495	2,520	2,494	2,510	78,700	2,510
2019-10-18	2,482	2,526	2,479	2,495	96,200	2,495
2019-10-17	2,505	2,506	2,482	2,491	106,700	2,491
2019-10-16	2,499	2,568	2,488	2,498	254,000	2,498
2019-10-15	2,452	2,487	2,452	2,464	168,900	2,464
2019-10-11	2,372	2,404	2,360	2,395	152,500	2,395
2019-10-10	2,343	2,369	2,333	2,367	96,900	2,367
2019-10-09	2,333	2,354	2,321	2,352	103,600	2,352
2019-10-08	2,344	2,390	2,337	2,364	134,600	2,364
2019-10-07	2,334	2,338	2,305	2,328	127,100	2,328
2019-10-04	2,338	2,347	2,296	2,330	168,100	2,330
2019-10-03	2,357	2,368	2,338	2,357	190,500	2,357
2019-10-02	2,371	2,419	2,369	2,407	224,500	2,407
2019-10-01	2,339	2,415	2,339	2,394	178,500	2,394
2019-09-30	2,353	2,381	2,335	2,353	138,800	2,353
2019-09-27	2,366	2,399	2,336	2,381	201,700	2,381
2019-09-26	2,334	2,388	2,322	2,333	240,600	2,333
2019-09-25	2,324	2,345	2,299	2,305	215,800	2,305
2019-09-24	2,354	2,392	2,336	2,342	160,400	2,342
2019-09-20	2,345	2,358	2,327	2,350	190,300	2,350
2019-09-19	2,361	2,384	2,337	2,345	202,000	2,345
2019-09-18	2,366	2,383	2,337	2,356	234,100	2,356
2019-09-17	2,387	2,388	2,336	2,371	209,700	2,371
2019-09-13	2,367	2,367	2,334	2,357	351,400	2,357
2019-09-12	2,343	2,371	2,325	2,346	327,700	2,346
2019-09-11	2,236	2,315	2,226	2,306	326,200	2,306
2019-09-10	2,160	2,204	2,135	2,188	450,800	2,188
2019-09-09	2,072	2,126	2,050	2,126	302,700	2,126
2019-09-06	2,155	2,162	2,074	2,081	364,100	2,081
2019-09-05	2,150	2,174	2,129	2,144	346,200	2,144
2019-09-04	2,211	2,211	2,118	2,122	289,700	2,122
2019-09-03	2,227	2,268	2,214	2,219	204,100	2,219
2019-09-02	2,208	2,244	2,200	2,228	150,500	2,228
2019-08-30	2,200	2,234	2,200	2,220	434,900	2,220
2019-08-29	2,160	2,169	2,116	2,161	247,600	2,161
2019-08-28	2,130	2,203	2,121	2,148	252,500	2,148
2019-08-27	2,182	2,205	2,095	2,103	448,000	2,103
2019-08-26	2,126	2,164	2,076	2,135	371,600	2,135
2019-08-23	2,141	2,178	2,140	2,164	177,800	2,164
2019-08-22	2,100	2,149	2,100	2,126	168,200	2,126
2019-08-21	2,127	2,172	2,103	2,145	180,700	2,145
2019-08-20	2,060	2,146	2,039	2,143	324,800	2,143
2019-08-19	2,127	2,135	2,062	2,063	260,700	2,063
2019-08-16	2,071	2,146	2,071	2,123	264,000	2,123
2019-08-15	2,060	2,084	2,040	2,082	470,100	2,082
2019-08-14	2,165	2,176	2,110	2,143	531,100	2,143
2019-08-13	2,121	2,141	2,072	2,119	610,100	2,119
2019-08-09	2,205	2,254	2,143	2,213	1,254,800	2,213
2019-08-08	2,495	2,535	2,466	2,505	372,200	2,505
2019-08-07	2,452	2,495	2,431	2,472	214,700	2,472
2019-08-06	2,398	2,465	2,371	2,465	253,100	2,465
2019-08-05	2,555	2,555	2,469	2,509	269,500	2,509
2019-08-02	2,648	2,648	2,567	2,605	333,600	2,605
2019-08-01	2,724	2,735	2,672	2,698	217,500	2,698
2019-07-31	2,739	2,787	2,708	2,723	274,100	2,723
2019-07-30	2,766	2,825	2,752	2,767	507,300	2,767
2019-07-29	2,804	2,824	2,740	2,759	266,700	2,759
2019-07-26	2,800	2,898	2,772	2,813	393,400	2,813
2019-07-25	2,752	2,827	2,746	2,823	312,500	2,823
2019-07-24	2,725	2,769	2,695	2,736	238,100	2,736
2019-07-23	2,652	2,703	2,647	2,688	275,500	2,688
2019-07-22	2,626	2,651	2,594	2,604	169,600	2,604
2019-07-19	2,561	2,657	2,560	2,625	269,600	2,625
2019-07-18	2,657	2,657	2,542	2,555	347,500	2,555
2019-07-17	2,621	2,722	2,615	2,701	291,800	2,701
2019-07-16	2,698	2,698	2,610	2,614	391,200	2,614
2019-07-12	2,804	2,828	2,720	2,731	286,000	2,731
2019-07-11	2,859	2,893	2,785	2,807	243,300	2,807
2019-07-10	2,853	2,884	2,824	2,831	285,800	2,831
2019-07-09	2,894	2,967	2,893	2,896	402,400	2,896
2019-07-08	2,835	2,952	2,835	2,900	507,200	2,900
2019-07-05	2,832	2,913	2,831	2,843	345,300	2,843
2019-07-04	2,768	2,846	2,749	2,829	254,700	2,829
2019-07-03	2,780	2,794	2,722	2,729	281,800	2,729
2019-07-02	2,737	2,774	2,717	2,760	179,400	2,760
2019-07-01	2,721	2,767	2,660	2,744	404,400	2,744
2019-06-28	2,706	2,729	2,628	2,641	208,900	2,641
2019-06-27	2,584	2,677	2,584	2,673	239,600	2,673
2019-06-26	2,624	2,669	2,565	2,570	226,800	2,570
2019-06-25	2,687	2,703	2,650	2,672	167,100	2,672
2019-06-24	2,666	2,722	2,643	2,705	135,900	2,705
2019-06-21	2,671	2,682	2,646	2,651	162,700	2,651
2019-06-20	2,681	2,684	2,594	2,681	279,600	2,681
2019-06-19	2,688	2,717	2,664	2,681	301,500	2,681
2019-06-18	2,687	2,699	2,622	2,644	156,200	2,644
2019-06-17	2,772	2,772	2,679	2,689	149,900	2,689
2019-06-14	2,801	2,806	2,769	2,769	167,300	2,769
2019-06-13	2,841	2,854	2,787	2,793	185,300	2,793
2019-06-12	2,893	2,938	2,869	2,869	175,000	2,869
2019-06-11	2,863	2,894	2,842	2,884	154,400	2,884
2019-06-10	2,873	2,882	2,834	2,840	119,200	2,840
2019-06-07	2,818	2,870	2,792	2,851	151,000	2,851
2019-06-06	2,840	2,846	2,770	2,771	132,400	2,771
2019-06-05	2,826	2,839	2,805	2,823	249,100	2,823
2019-06-04	2,821	2,839	2,771	2,803	259,500	2,803
2019-06-03	2,858	2,868	2,799	2,820	173,200	2,820
2019-05-31	2,908	2,948	2,894	2,908	139,900	2,908
2019-05-30	2,859	2,908	2,845	2,908	167,100	2,908
2019-05-29	2,842	2,890	2,812	2,885	168,000	2,885
2019-05-28	2,841	2,901	2,840	2,856	340,800	2,856
2019-05-27	2,927	2,927	2,856	2,872	212,500	2,872
2019-05-24	2,988	2,990	2,917	2,959	163,000	2,959
2019-05-23	3,040	3,050	2,985	3,000	166,200	3,000
2019-05-22	3,130	3,135	3,085	3,105	120,000	3,105
2019-05-21	3,125	3,160	3,110	3,120	94,700	3,120
2019-05-20	3,200	3,225	3,140	3,160	227,100	3,160
2019-05-17	3,165	3,230	3,145	3,180	217,300	3,180
2019-05-16	3,045	3,110	3,025	3,095	106,900	3,095
2019-05-15	3,050	3,070	2,993	3,030	120,400	3,030
2019-05-14	2,880	3,125	2,829	3,010	427,600	3,010
2019-05-13	2,958	2,969	2,849	2,857	258,800	2,857
2019-05-10	3,005	3,015	2,956	2,978	275,800	2,978
2019-05-09	2,966	3,015	2,954	3,005	123,800	3,005
2019-05-08	2,982	3,030	2,953	2,974	358,000	2,974
2019-05-07	3,150	3,150	3,050	3,085	215,000	3,085
2019-04-26	3,210	3,230	3,170	3,225	69,500	3,225
2019-04-25	3,205	3,245	3,180	3,240	102,700	3,240
2019-04-24	3,300	3,300	3,170	3,185	123,700	3,185
2019-04-23	3,230	3,285	3,230	3,275	90,100	3,275
2019-04-22	3,180	3,225	3,165	3,215	63,500	3,215
2019-04-19	3,210	3,235	3,200	3,220	99,800	3,220
2019-04-18	3,280	3,285	3,140	3,160	146,700	3,160
2019-04-17	3,240	3,300	3,225	3,275	263,000	3,275
2019-04-16	3,290	3,290	3,235	3,265	253,300	3,265
2019-04-15	3,255	3,285	3,220	3,270	350,100	3,270
2019-04-12	3,175	3,195	3,145	3,185	221,000	3,185
2019-04-11	3,110	3,155	3,095	3,145	168,100	3,145
2019-04-10	3,110	3,115	3,070	3,090	297,900	3,090
2019-04-09	3,180	3,215	3,100	3,170	572,800	3,170
2019-04-08	3,030	3,065	3,010	3,060	166,100	3,060
2019-04-05	2,894	2,993	2,894	2,978	200,500	2,978
2019-04-04	2,884	2,957	2,873	2,894	289,300	2,894
2019-04-03	2,775	2,847	2,769	2,834	91,100	2,834
2019-04-02	2,805	2,832	2,778	2,788	207,500	2,788
2019-04-01	2,742	2,816	2,731	2,791	257,200	2,791
2019-03-29	2,673	2,676	2,614	2,670	136,400	2,670
2019-03-28	2,663	2,681	2,621	2,624	187,300	2,624
2019-03-27	2,707	2,752	2,702	2,713	193,200	2,713
2019-03-26	2,628	2,744	2,613	2,743	257,000	2,743
2019-03-25	2,703	2,703	2,614	2,627	236,900	2,627
2019-03-22	2,749	2,776	2,720	2,774	239,400	2,774
2019-03-20	2,714	2,767	2,710	2,733	208,600	2,733
2019-03-19	2,771	2,777	2,705	2,724	157,300	2,724
2019-03-18	2,791	2,807	2,765	2,792	159,800	2,792
2019-03-15	2,773	2,867	2,766	2,804	208,900	2,804
2019-03-14	2,853	2,854	2,789	2,799	131,700	2,799
2019-03-13	2,849	2,912	2,840	2,854	87,600	2,854
2019-03-12	2,855	2,918	2,837	2,869	131,800	2,869
2019-03-11	2,791	2,818	2,762	2,813	68,200	2,813
2019-03-08	2,800	2,803	2,743	2,766	144,800	2,766
2019-03-07	2,834	2,850	2,794	2,826	169,800	2,826
2019-03-06	2,851	2,897	2,843	2,874	200,800	2,874
2019-03-05	2,833	2,863	2,815	2,859	249,700	2,859
2019-03-04	2,864	2,872	2,842	2,859	132,300	2,859
2019-03-01	2,832	2,851	2,815	2,830	119,800	2,830
2019-02-28	2,886	2,901	2,840	2,860	174,800	2,860
2019-02-27	2,900	2,917	2,886	2,900	116,000	2,900
2019-02-26	2,948	2,954	2,875	2,900	203,500	2,900
2019-02-25	2,997	3,005	2,931	2,937	129,500	2,937
2019-02-22	2,927	3,000	2,902	2,988	162,000	2,988
2019-02-21	2,971	2,990	2,939	2,971	209,300	2,971
2019-02-20	2,924	2,984	2,888	2,980	229,100	2,980
2019-02-19	2,984	3,045	2,915	2,930	260,900	2,930
2019-02-18	2,916	2,967	2,911	2,950	254,200	2,950
2019-02-15	2,963	2,997	2,846	2,866	480,400	2,866
2019-02-14	2,876	2,999	2,834	2,948	839,200	2,948
2019-02-13	2,616	2,664	2,550	2,626	252,700	2,626
2019-02-12	2,527	2,628	2,527	2,615	240,600	2,615
2019-02-08	2,584	2,606	2,554	2,577	291,300	2,577
2019-02-07	2,660	2,683	2,570	2,628	235,800	2,628
2019-02-06	2,582	2,659	2,573	2,635	185,000	2,635
2019-02-05	2,545	2,595	2,534	2,575	170,800	2,575
2019-02-04	2,533	2,554	2,526	2,550	150,200	2,550
2019-02-01	2,535	2,546	2,507	2,522	102,700	2,522
2019-01-31	2,509	2,569	2,501	2,551	123,100	2,551
2019-01-30	2,529	2,538	2,482	2,493	207,800	2,493
2019-01-29	2,540	2,542	2,448	2,495	142,600	2,495
2019-01-28	2,550	2,603	2,539	2,566	185,500	2,566
2019-01-25	2,460	2,563	2,452	2,557	140,200	2,557
2019-01-24	2,457	2,487	2,450	2,471	143,900	2,471
2019-01-23	2,450	2,500	2,448	2,474	108,600	2,474
2019-01-22	2,548	2,555	2,490	2,498	109,700	2,498
2019-01-21	2,558	2,569	2,529	2,541	175,100	2,541
2019-01-18	2,552	2,595	2,533	2,547	300,900	2,547
2019-01-17	2,516	2,540	2,479	2,521	300,200	2,521
2019-01-16	2,504	2,554	2,474	2,541	413,500	2,541
2019-01-15	2,521	2,537	2,482	2,529	302,100	2,529
2019-01-11	2,472	2,510	2,412	2,488	505,500	2,488
2019-01-10	2,378	2,464	2,371	2,448	424,200	2,448
2019-01-09	2,302	2,402	2,302	2,387	255,800	2,387
2019-01-08	2,382	2,388	2,296	2,303	439,900	2,303
2019-01-07	2,348	2,435	2,340	2,394	448,500	2,394
2019-01-04	2,255	2,298	2,248	2,260	341,600	2,260

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30