4189 KHネオケム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,692	2,737	2,685	2,693	75,600	2,693
2022-12-29	2,628	2,680	2,608	2,675	79,300	2,675
2022-12-28	2,689	2,689	2,660	2,675	107,100	2,675
2022-12-27	2,715	2,720	2,689	2,703	68,100	2,703
2022-12-26	2,733	2,733	2,673	2,701	50,600	2,701
2022-12-23	2,672	2,705	2,648	2,702	107,500	2,702
2022-12-22	2,632	2,651	2,613	2,631	93,700	2,631
2022-12-21	2,653	2,659	2,614	2,621	89,500	2,621
2022-12-20	2,722	2,740	2,619	2,653	129,800	2,653
2022-12-19	2,673	2,725	2,666	2,713	75,800	2,713
2022-12-16	2,728	2,756	2,691	2,693	161,200	2,693
2022-12-15	2,760	2,776	2,749	2,776	94,700	2,776
2022-12-14	2,793	2,796	2,768	2,771	115,100	2,771
2022-12-13	2,800	2,803	2,753	2,766	85,700	2,766
2022-12-12	2,780	2,806	2,780	2,800	66,400	2,800
2022-12-09	2,761	2,807	2,760	2,800	82,600	2,800
2022-12-08	2,794	2,794	2,753	2,769	84,700	2,769
2022-12-07	2,741	2,830	2,725	2,785	117,100	2,785
2022-12-06	2,757	2,772	2,717	2,731	84,300	2,731
2022-12-05	2,750	2,796	2,750	2,782	123,800	2,782
2022-12-02	2,744	2,754	2,720	2,730	119,100	2,730
2022-12-01	2,783	2,785	2,751	2,777	73,400	2,777
2022-11-30	2,760	2,772	2,734	2,767	150,200	2,767
2022-11-29	2,804	2,827	2,779	2,789	103,000	2,789
2022-11-28	2,870	2,877	2,831	2,835	86,000	2,835
2022-11-25	2,883	2,891	2,826	2,886	72,300	2,886
2022-11-24	2,900	2,919	2,881	2,893	124,900	2,893
2022-11-22	2,860	2,880	2,811	2,827	234,700	2,827
2022-11-21	2,782	2,844	2,781	2,839	143,900	2,839
2022-11-18	2,752	2,795	2,752	2,779	123,300	2,779
2022-11-17	2,786	2,810	2,745	2,750	99,000	2,750
2022-11-16	2,782	2,807	2,742	2,799	151,000	2,799
2022-11-15	2,781	2,808	2,753	2,806	107,900	2,806
2022-11-14	2,749	2,810	2,747	2,781	137,900	2,781
2022-11-11	2,714	2,747	2,673	2,739	143,300	2,739
2022-11-10	2,688	2,691	2,659	2,659	126,200	2,659
2022-11-09	2,685	2,720	2,675	2,709	238,900	2,709
2022-11-08	2,588	2,726	2,587	2,709	360,200	2,709
2022-11-07	2,525	2,536	2,496	2,517	129,100	2,517
2022-11-04	2,481	2,502	2,465	2,502	173,700	2,502
2022-11-02	2,540	2,550	2,495	2,510	179,400	2,510
2022-11-01	2,589	2,593	2,503	2,523	267,700	2,523
2022-10-31	2,560	2,586	2,494	2,539	367,400	2,539
2022-10-28	2,469	2,534	2,449	2,500	946,900	2,500
2022-10-27	2,713	2,729	2,676	2,684	151,300	2,684
2022-10-26	2,730	2,753	2,702	2,707	174,200	2,707
2022-10-25	2,750	2,783	2,739	2,746	130,900	2,746
2022-10-24	2,749	2,771	2,733	2,741	166,100	2,741
2022-10-21	2,697	2,706	2,659	2,659	119,900	2,659
2022-10-20	2,763	2,775	2,701	2,721	132,800	2,721
2022-10-19	2,767	2,797	2,765	2,789	74,800	2,789
2022-10-18	2,797	2,812	2,756	2,765	101,400	2,765
2022-10-17	2,749	2,754	2,729	2,747	93,600	2,747
2022-10-14	2,788	2,813	2,742	2,782	140,400	2,782
2022-10-13	2,777	2,794	2,718	2,726	154,800	2,726
2022-10-12	2,810	2,848	2,779	2,794	211,100	2,794
2022-10-11	2,815	2,859	2,799	2,821	181,700	2,821
2022-10-07	2,766	2,852	2,756	2,825	185,500	2,825
2022-10-06	2,769	2,814	2,749	2,806	183,600	2,806
2022-10-05	2,727	2,777	2,716	2,739	150,800	2,739
2022-10-04	2,725	2,743	2,708	2,727	153,600	2,727
2022-10-03	2,588	2,690	2,588	2,656	154,600	2,656
2022-09-30	2,603	2,650	2,603	2,636	196,900	2,636
2022-09-29	2,598	2,631	2,579	2,626	131,100	2,626
2022-09-28	2,547	2,581	2,508	2,548	147,000	2,548
2022-09-27	2,550	2,636	2,541	2,564	248,100	2,564
2022-09-26	2,535	2,576	2,518	2,548	226,500	2,548
2022-09-22	2,567	2,619	2,567	2,580	126,500	2,580
2022-09-21	2,591	2,647	2,580	2,600	147,200	2,600
2022-09-20	2,573	2,623	2,569	2,604	138,300	2,604
2022-09-16	2,573	2,604	2,544	2,546	108,300	2,546
2022-09-15	2,611	2,612	2,580	2,596	111,200	2,596
2022-09-14	2,650	2,663	2,600	2,602	156,500	2,602
2022-09-13	2,694	2,710	2,682	2,699	163,800	2,699
2022-09-12	2,669	2,688	2,650	2,677	139,800	2,677
2022-09-09	2,601	2,661	2,596	2,640	183,800	2,640
2022-09-08	2,561	2,602	2,543	2,602	140,500	2,602
2022-09-07	2,533	2,540	2,494	2,502	86,400	2,502
2022-09-06	2,530	2,555	2,511	2,546	139,800	2,546
2022-09-05	2,495	2,512	2,483	2,489	93,700	2,489
2022-09-02	2,497	2,500	2,471	2,499	136,500	2,499
2022-09-01	2,536	2,586	2,478	2,479	154,500	2,479
2022-08-31	2,519	2,578	2,519	2,578	393,300	2,578
2022-08-30	2,560	2,599	2,548	2,593	415,200	2,593
2022-08-29	2,457	2,542	2,455	2,540	231,900	2,540
2022-08-26	2,510	2,517	2,498	2,507	115,200	2,507
2022-08-25	2,517	2,540	2,503	2,515	117,400	2,515
2022-08-24	2,532	2,551	2,510	2,519	118,100	2,519
2022-08-23	2,497	2,515	2,489	2,504	125,900	2,504
2022-08-22	2,480	2,507	2,464	2,505	214,700	2,505
2022-08-19	2,554	2,567	2,528	2,530	151,600	2,530
2022-08-18	2,535	2,548	2,526	2,532	138,500	2,532
2022-08-17	2,576	2,606	2,534	2,574	188,700	2,574
2022-08-16	2,612	2,619	2,531	2,533	177,500	2,533
2022-08-15	2,650	2,660	2,625	2,628	161,900	2,628
2022-08-12	2,574	2,619	2,572	2,619	248,400	2,619
2022-08-10	2,528	2,574	2,516	2,538	127,200	2,538
2022-08-09	2,497	2,551	2,484	2,536	158,500	2,536
2022-08-08	2,509	2,536	2,459	2,500	315,100	2,500
2022-08-05	2,420	2,521	2,340	2,509	918,500	2,509
2022-08-04	2,560	2,572	2,517	2,530	248,500	2,530
2022-08-03	2,511	2,546	2,494	2,545	184,700	2,545
2022-08-02	2,560	2,560	2,491	2,500	179,700	2,500
2022-08-01	2,563	2,596	2,546	2,581	183,000	2,581
2022-07-29	2,596	2,596	2,520	2,524	168,400	2,524
2022-07-28	2,584	2,600	2,552	2,600	380,400	2,600
2022-07-27	2,573	2,601	2,562	2,600	146,900	2,600
2022-07-26	2,588	2,605	2,574	2,587	129,500	2,587
2022-07-25	2,516	2,553	2,512	2,545	105,800	2,545
2022-07-22	2,531	2,560	2,526	2,535	100,300	2,535
2022-07-21	2,557	2,571	2,536	2,562	133,900	2,562
2022-07-20	2,514	2,561	2,501	2,555	161,900	2,555
2022-07-19	2,433	2,449	2,410	2,449	77,300	2,449
2022-07-15	2,425	2,437	2,395	2,401	59,100	2,401
2022-07-14	2,409	2,424	2,396	2,415	103,700	2,415
2022-07-13	2,411	2,430	2,392	2,415	90,600	2,415
2022-07-12	2,443	2,443	2,375	2,386	250,500	2,386
2022-07-11	2,490	2,500	2,454	2,473	98,900	2,473
2022-07-08	2,448	2,497	2,441	2,442	143,000	2,442
2022-07-07	2,447	2,472	2,409	2,452	107,100	2,452
2022-07-06	2,432	2,457	2,396	2,418	137,200	2,418
2022-07-05	2,517	2,520	2,477	2,486	94,800	2,486
2022-07-04	2,480	2,509	2,463	2,493	84,100	2,493
2022-07-01	2,465	2,505	2,430	2,459	109,800	2,459
2022-06-30	2,485	2,505	2,451	2,487	126,700	2,487
2022-06-29	2,477	2,521	2,477	2,480	123,000	2,480
2022-06-28	2,524	2,562	2,521	2,550	157,600	2,550
2022-06-27	2,529	2,550	2,504	2,532	113,300	2,532
2022-06-24	2,442	2,483	2,408	2,479	119,300	2,479
2022-06-23	2,441	2,455	2,398	2,406	131,300	2,406
2022-06-22	2,504	2,505	2,450	2,456	92,400	2,456
2022-06-21	2,443	2,504	2,430	2,495	114,600	2,495
2022-06-20	2,499	2,508	2,389	2,400	115,700	2,400
2022-06-17	2,476	2,496	2,450	2,482	159,100	2,482
2022-06-16	2,580	2,605	2,563	2,575	77,900	2,575
2022-06-15	2,548	2,557	2,515	2,541	80,700	2,541
2022-06-14	2,501	2,554	2,501	2,551	111,100	2,551
2022-06-13	2,544	2,580	2,544	2,564	130,500	2,564
2022-06-10	2,600	2,626	2,581	2,610	124,300	2,610
2022-06-09	2,689	2,709	2,650	2,653	68,000	2,653
2022-06-08	2,645	2,693	2,645	2,669	69,700	2,669
2022-06-07	2,600	2,661	2,600	2,641	89,100	2,641
2022-06-06	2,555	2,606	2,551	2,595	85,000	2,595
2022-06-03	2,593	2,593	2,547	2,573	117,900	2,573
2022-06-02	2,596	2,596	2,541	2,571	75,200	2,571
2022-06-01	2,533	2,622	2,526	2,605	103,800	2,605
2022-05-31	2,524	2,568	2,501	2,536	111,300	2,536
2022-05-30	2,470	2,557	2,469	2,511	162,500	2,511
2022-05-27	2,457	2,462	2,417	2,434	88,000	2,434
2022-05-26	2,479	2,497	2,403	2,403	160,800	2,403
2022-05-25	2,481	2,528	2,434	2,468	247,500	2,468
2022-05-24	2,573	2,581	2,506	2,511	172,200	2,511
2022-05-23	2,660	2,669	2,572	2,596	140,500	2,596
2022-05-20	2,603	2,616	2,572	2,610	112,200	2,610
2022-05-19	2,586	2,629	2,568	2,610	141,400	2,610
2022-05-18	2,660	2,675	2,601	2,630	170,300	2,630
2022-05-17	2,542	2,605	2,491	2,589	195,100	2,589
2022-05-16	2,594	2,599	2,538	2,538	136,500	2,538
2022-05-13	2,500	2,567	2,487	2,561	179,400	2,561
2022-05-12	2,554	2,606	2,475	2,524	278,500	2,524
2022-05-11	2,673	2,715	2,613	2,632	471,800	2,632
2022-05-10	2,481	2,579	2,464	2,573	328,100	2,573
2022-05-09	2,505	2,508	2,469	2,492	147,500	2,492
2022-05-06	2,503	2,513	2,453	2,508	136,500	2,508
2022-05-02	2,456	2,488	2,424	2,472	145,700	2,472
2022-04-28	2,357	2,471	2,357	2,471	163,000	2,471
2022-04-27	2,350	2,388	2,335	2,357	169,200	2,357
2022-04-26	2,429	2,435	2,365	2,387	96,300	2,387
2022-04-25	2,411	2,420	2,376	2,389	117,700	2,389
2022-04-22	2,480	2,495	2,456	2,480	70,000	2,480
2022-04-21	2,481	2,526	2,475	2,517	121,600	2,517
2022-04-20	2,558	2,558	2,510	2,519	127,400	2,519
2022-04-19	2,502	2,546	2,481	2,514	139,000	2,514
2022-04-18	2,465	2,482	2,425	2,465	159,900	2,465
2022-04-15	2,546	2,578	2,520	2,548	77,200	2,548
2022-04-14	2,576	2,605	2,562	2,596	100,700	2,596
2022-04-13	2,490	2,537	2,483	2,536	166,800	2,536
2022-04-12	2,519	2,519	2,460	2,461	75,100	2,461
2022-04-11	2,520	2,551	2,492	2,505	107,800	2,505
2022-04-08	2,548	2,552	2,485	2,505	146,000	2,505
2022-04-07	2,570	2,581	2,495	2,516	144,200	2,516
2022-04-06	2,647	2,654	2,595	2,620	132,000	2,620
2022-04-05	2,749	2,754	2,664	2,690	148,600	2,690
2022-04-04	2,744	2,756	2,701	2,730	60,300	2,730
2022-04-01	2,723	2,751	2,692	2,731	135,300	2,731
2022-03-31	2,766	2,791	2,754	2,761	138,800	2,761
2022-03-30	2,849	2,849	2,758	2,786	107,600	2,786
2022-03-29	2,774	2,803	2,757	2,778	110,000	2,778
2022-03-28	2,800	2,800	2,753	2,765	139,800	2,765
2022-03-25	2,801	2,846	2,786	2,804	122,900	2,804
2022-03-24	2,760	2,834	2,747	2,824	77,300	2,824
2022-03-23	2,763	2,801	2,727	2,780	138,300	2,780
2022-03-22	2,747	2,762	2,709	2,747	129,500	2,747
2022-03-18	2,690	2,726	2,661	2,723	360,000	2,723
2022-03-17	2,730	2,732	2,630	2,706	169,700	2,706
2022-03-16	2,606	2,630	2,555	2,603	103,600	2,603
2022-03-15	2,565	2,642	2,565	2,606	95,800	2,606
2022-03-14	2,519	2,584	2,504	2,560	154,000	2,560
2022-03-11	2,509	2,519	2,445	2,478	149,800	2,478
2022-03-10	2,545	2,580	2,504	2,574	179,700	2,574
2022-03-09	2,414	2,473	2,406	2,425	134,600	2,425
2022-03-08	2,451	2,487	2,401	2,414	261,500	2,414
2022-03-07	2,661	2,679	2,490	2,517	264,100	2,517
2022-03-04	2,827	2,843	2,738	2,745	129,600	2,745
2022-03-03	2,889	2,896	2,813	2,865	152,000	2,865
2022-03-02	2,860	2,887	2,816	2,822	119,100	2,822
2022-03-01	2,850	2,914	2,834	2,865	180,200	2,865
2022-02-28	2,786	2,837	2,764	2,828	165,400	2,828
2022-02-25	2,702	2,740	2,683	2,739	127,600	2,739
2022-02-24	2,733	2,766	2,703	2,740	97,600	2,740
2022-02-22	2,751	2,777	2,721	2,748	95,400	2,748
2022-02-21	2,783	2,810	2,734	2,792	97,300	2,792
2022-02-18	2,802	2,810	2,748	2,767	131,900	2,767
2022-02-17	2,890	2,890	2,810	2,852	155,200	2,852
2022-02-16	2,980	2,993	2,891	2,903	77,100	2,903
2022-02-15	2,860	2,959	2,860	2,884	144,300	2,884
2022-02-14	2,847	2,938	2,834	2,859	235,700	2,859
2022-02-10	2,879	2,919	2,838	2,896	181,800	2,896
2022-02-09	2,802	2,817	2,723	2,799	269,200	2,799
2022-02-08	2,750	2,943	2,749	2,801	507,300	2,801
2022-02-07	3,020	3,105	3,020	3,065	248,000	3,065
2022-02-04	3,065	3,065	2,976	3,050	107,300	3,050
2022-02-03	3,020	3,100	3,015	3,070	162,700	3,070
2022-02-02	2,891	3,025	2,891	3,025	149,800	3,025
2022-02-01	2,962	2,962	2,864	2,878	149,400	2,878
2022-01-31	2,838	2,935	2,834	2,923	126,700	2,923
2022-01-28	2,879	2,892	2,824	2,859	275,300	2,859
2022-01-27	2,903	2,936	2,802	2,829	252,000	2,829
2022-01-26	2,925	2,976	2,878	2,939	158,100	2,939
2022-01-25	2,933	2,953	2,910	2,936	224,100	2,936
2022-01-24	2,872	2,972	2,856	2,965	152,200	2,965
2022-01-21	2,880	2,911	2,847	2,903	273,700	2,903
2022-01-20	2,915	3,025	2,914	2,985	167,500	2,985
2022-01-19	2,951	2,962	2,890	2,915	239,700	2,915
2022-01-18	3,050	3,065	2,987	3,020	130,200	3,020
2022-01-17	3,040	3,100	3,030	3,080	66,200	3,080
2022-01-14	3,085	3,085	2,967	3,030	208,100	3,030
2022-01-13	3,195	3,205	3,120	3,145	108,800	3,145
2022-01-12	3,160	3,190	3,155	3,185	100,300	3,185
2022-01-11	3,130	3,170	3,105	3,125	137,500	3,125
2022-01-07	3,135	3,155	3,080	3,145	149,200	3,145
2022-01-06	3,120	3,150	3,085	3,100	200,000	3,100
2022-01-05	3,225	3,225	3,135	3,170	163,500	3,170
2022-01-04	3,250	3,280	3,210	3,240	103,000	3,240

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