4189 KHネオケム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,242	2,271	2,242	2,269	124,600	2,269
2023-12-28	2,212	2,245	2,212	2,242	92,200	2,242
2023-12-27	2,253	2,278	2,251	2,278	158,000	2,278
2023-12-26	2,230	2,251	2,230	2,244	84,700	2,244
2023-12-25	2,259	2,260	2,220	2,230	135,800	2,230
2023-12-22	2,259	2,266	2,244	2,256	117,000	2,256
2023-12-21	2,251	2,273	2,247	2,268	124,800	2,268
2023-12-20	2,236	2,257	2,226	2,257	98,400	2,257
2023-12-19	2,245	2,257	2,225	2,231	121,600	2,231
2023-12-18	2,255	2,255	2,231	2,249	178,000	2,249
2023-12-15	2,234	2,280	2,234	2,258	285,600	2,258
2023-12-14	2,248	2,281	2,233	2,233	182,300	2,233
2023-12-13	2,250	2,251	2,224	2,237	83,200	2,237
2023-12-12	2,260	2,274	2,248	2,250	74,000	2,250
2023-12-11	2,256	2,264	2,245	2,259	114,300	2,259
2023-12-08	2,281	2,306	2,237	2,250	172,200	2,250
2023-12-07	2,305	2,354	2,296	2,308	195,000	2,308
2023-12-06	2,253	2,287	2,244	2,275	163,100	2,275
2023-12-05	2,261	2,276	2,256	2,257	88,100	2,257
2023-12-04	2,282	2,286	2,258	2,275	82,500	2,275
2023-12-01	2,308	2,318	2,272	2,282	141,200	2,282
2023-11-30	2,297	2,318	2,286	2,290	195,300	2,290
2023-11-29	2,273	2,293	2,273	2,286	121,800	2,286
2023-11-28	2,304	2,309	2,271	2,287	217,800	2,287
2023-11-27	2,324	2,324	2,292	2,292	131,600	2,292
2023-11-24	2,338	2,360	2,335	2,335	95,700	2,335
2023-11-22	2,305	2,362	2,298	2,338	151,600	2,338
2023-11-21	2,295	2,333	2,295	2,316	121,900	2,316
2023-11-20	2,295	2,318	2,287	2,295	127,300	2,295
2023-11-17	2,276	2,311	2,245	2,311	141,400	2,311
2023-11-16	2,295	2,320	2,278	2,301	133,800	2,301
2023-11-15	2,309	2,338	2,296	2,328	114,200	2,328
2023-11-14	2,278	2,308	2,260	2,296	114,900	2,296
2023-11-13	2,301	2,337	2,257	2,265	159,200	2,265
2023-11-10	2,318	2,335	2,297	2,317	145,600	2,317
2023-11-09	2,271	2,336	2,271	2,323	193,000	2,323
2023-11-08	2,301	2,307	2,251	2,271	259,100	2,271
2023-11-07	2,286	2,349	2,283	2,294	213,700	2,294
2023-11-06	2,325	2,360	2,261	2,296	372,300	2,296
2023-11-02	2,303	2,328	2,293	2,328	172,600	2,328
2023-11-01	2,297	2,323	2,292	2,311	163,300	2,311
2023-10-31	2,256	2,274	2,238	2,267	174,100	2,267
2023-10-30	2,254	2,273	2,213	2,246	255,700	2,246
2023-10-27	2,225	2,275	2,222	2,275	138,500	2,275
2023-10-26	2,205	2,233	2,192	2,203	110,100	2,203
2023-10-25	2,245	2,259	2,223	2,225	166,900	2,225
2023-10-24	2,197	2,235	2,168	2,226	166,700	2,226
2023-10-23	2,218	2,227	2,176	2,185	156,000	2,185
2023-10-20	2,225	2,249	2,214	2,226	73,300	2,226
2023-10-19	2,256	2,282	2,245	2,245	72,500	2,245
2023-10-18	2,260	2,275	2,244	2,264	77,500	2,264
2023-10-17	2,233	2,266	2,232	2,243	169,200	2,243
2023-10-16	2,233	2,235	2,201	2,205	94,100	2,205
2023-10-13	2,277	2,296	2,239	2,242	96,800	2,242
2023-10-12	2,270	2,286	2,259	2,277	211,800	2,277
2023-10-11	2,275	2,296	2,262	2,278	89,300	2,278
2023-10-10	2,238	2,271	2,223	2,259	121,500	2,259
2023-10-06	2,199	2,221	2,182	2,206	116,800	2,206
2023-10-05	2,171	2,206	2,153	2,199	115,000	2,199
2023-10-04	2,180	2,186	2,140	2,151	190,200	2,151
2023-10-03	2,263	2,266	2,190	2,193	156,200	2,193
2023-10-02	2,314	2,323	2,274	2,277	109,800	2,277
2023-09-29	2,328	2,331	2,277	2,295	217,400	2,295
2023-09-28	2,330	2,341	2,302	2,315	128,300	2,315
2023-09-27	2,305	2,350	2,294	2,350	147,900	2,350
2023-09-26	2,354	2,355	2,326	2,326	99,000	2,326
2023-09-25	2,398	2,409	2,366	2,369	154,900	2,369
2023-09-22	2,365	2,396	2,343	2,375	137,200	2,375
2023-09-21	2,376	2,409	2,376	2,399	137,300	2,399
2023-09-20	2,385	2,397	2,368	2,374	125,700	2,374
2023-09-19	2,373	2,403	2,357	2,403	157,500	2,403
2023-09-15	2,373	2,388	2,360	2,371	161,800	2,371
2023-09-14	2,322	2,359	2,322	2,357	121,500	2,357
2023-09-13	2,306	2,324	2,293	2,307	112,500	2,307
2023-09-12	2,287	2,340	2,287	2,305	80,600	2,305
2023-09-11	2,293	2,303	2,260	2,267	105,900	2,267
2023-09-08	2,308	2,333	2,285	2,288	148,300	2,288
2023-09-07	2,311	2,349	2,306	2,329	121,100	2,329
2023-09-06	2,325	2,330	2,306	2,321	106,300	2,321
2023-09-05	2,330	2,337	2,313	2,321	134,000	2,321
2023-09-04	2,310	2,330	2,310	2,330	131,300	2,330
2023-09-01	2,274	2,290	2,268	2,288	111,700	2,288
2023-08-31	2,263	2,276	2,242	2,271	131,100	2,271
2023-08-30	2,238	2,267	2,228	2,263	113,400	2,263
2023-08-29	2,243	2,252	2,231	2,238	101,400	2,238
2023-08-28	2,234	2,235	2,219	2,221	94,300	2,221
2023-08-25	2,188	2,209	2,182	2,205	146,000	2,205
2023-08-24	2,190	2,220	2,177	2,216	109,500	2,216
2023-08-23	2,204	2,208	2,179	2,197	195,900	2,197
2023-08-22	2,163	2,217	2,150	2,217	175,800	2,217
2023-08-21	2,176	2,177	2,145	2,145	112,900	2,145
2023-08-18	2,160	2,166	2,146	2,164	128,200	2,164
2023-08-17	2,200	2,200	2,155	2,179	144,800	2,179
2023-08-16	2,220	2,240	2,204	2,204	90,200	2,204
2023-08-15	2,239	2,241	2,230	2,233	68,900	2,233
2023-08-14	2,270	2,273	2,226	2,229	123,600	2,229
2023-08-10	2,248	2,264	2,233	2,258	128,100	2,258
2023-08-09	2,312	2,312	2,231	2,235	229,300	2,235
2023-08-08	2,326	2,332	2,241	2,298	263,600	2,298
2023-08-07	2,225	2,325	2,201	2,304	497,600	2,304
2023-08-04	2,188	2,224	2,176	2,193	226,100	2,193
2023-08-03	2,247	2,254	2,195	2,195	323,700	2,195
2023-08-02	2,266	2,297	2,249	2,268	142,100	2,268
2023-08-01	2,320	2,330	2,298	2,298	142,400	2,298
2023-07-31	2,329	2,377	2,305	2,323	395,200	2,323
2023-07-28	2,280	2,315	2,270	2,315	403,800	2,315
2023-07-27	2,287	2,301	2,266	2,300	133,700	2,300
2023-07-26	2,302	2,302	2,281	2,294	87,000	2,294
2023-07-25	2,287	2,299	2,279	2,296	94,500	2,296
2023-07-24	2,269	2,301	2,259	2,275	168,300	2,275
2023-07-21	2,253	2,263	2,237	2,251	128,300	2,251
2023-07-20	2,287	2,287	2,253	2,253	110,900	2,253
2023-07-19	2,273	2,279	2,255	2,274	141,700	2,274
2023-07-18	2,240	2,252	2,219	2,245	143,800	2,245
2023-07-14	2,247	2,264	2,227	2,236	118,300	2,236
2023-07-13	2,249	2,249	2,207	2,227	180,800	2,227
2023-07-12	2,284	2,284	2,230	2,234	161,700	2,234
2023-07-11	2,314	2,314	2,280	2,288	166,100	2,288
2023-07-10	2,309	2,320	2,282	2,291	122,100	2,291
2023-07-07	2,257	2,324	2,234	2,283	228,900	2,283
2023-07-06	2,277	2,301	2,270	2,284	190,200	2,284
2023-07-05	2,323	2,323	2,288	2,301	171,900	2,301
2023-07-04	2,338	2,356	2,336	2,344	155,500	2,344
2023-07-03	2,344	2,360	2,333	2,353	177,500	2,353
2023-06-30	2,335	2,344	2,316	2,340	152,200	2,340
2023-06-29	2,355	2,361	2,324	2,328	168,500	2,328
2023-06-28	2,364	2,382	2,348	2,380	237,700	2,380
2023-06-27	2,399	2,399	2,323	2,342	193,900	2,342
2023-06-26	2,394	2,406	2,373	2,385	127,300	2,385
2023-06-23	2,413	2,422	2,358	2,378	172,500	2,378
2023-06-22	2,402	2,428	2,402	2,410	135,500	2,410
2023-06-21	2,405	2,410	2,385	2,401	135,200	2,401
2023-06-20	2,420	2,424	2,406	2,421	128,300	2,421
2023-06-19	2,439	2,457	2,423	2,435	166,900	2,435
2023-06-16	2,417	2,447	2,411	2,429	288,300	2,429
2023-06-15	2,427	2,436	2,415	2,419	142,400	2,419
2023-06-14	2,417	2,448	2,415	2,435	119,100	2,435
2023-06-13	2,362	2,401	2,362	2,396	153,000	2,396
2023-06-12	2,329	2,365	2,325	2,362	150,400	2,362
2023-06-09	2,297	2,322	2,282	2,318	222,600	2,318
2023-06-08	2,294	2,301	2,269	2,279	185,400	2,279
2023-06-07	2,303	2,311	2,272	2,279	234,300	2,279
2023-06-06	2,273	2,312	2,268	2,303	154,900	2,303
2023-06-05	2,319	2,329	2,292	2,320	315,200	2,320
2023-06-02	2,235	2,276	2,233	2,273	143,300	2,273
2023-06-01	2,221	2,239	2,207	2,230	214,600	2,230
2023-05-31	2,220	2,226	2,204	2,216	332,900	2,216
2023-05-30	2,277	2,282	2,234	2,234	232,300	2,234
2023-05-29	2,299	2,318	2,285	2,285	189,200	2,285
2023-05-26	2,284	2,301	2,267	2,281	245,300	2,281
2023-05-25	2,298	2,302	2,278	2,291	191,800	2,291
2023-05-24	2,289	2,307	2,276	2,297	257,500	2,297
2023-05-23	2,301	2,310	2,281	2,303	229,800	2,303
2023-05-22	2,281	2,309	2,273	2,304	155,200	2,304
2023-05-19	2,300	2,316	2,285	2,289	175,500	2,289
2023-05-18	2,318	2,321	2,282	2,289	211,200	2,289
2023-05-17	2,303	2,316	2,280	2,280	155,900	2,280
2023-05-16	2,332	2,336	2,289	2,313	281,600	2,313
2023-05-15	2,307	2,316	2,289	2,312	115,800	2,312
2023-05-12	2,300	2,321	2,288	2,302	181,600	2,302
2023-05-11	2,353	2,356	2,290	2,300	227,300	2,300
2023-05-10	2,388	2,454	2,354	2,387	328,900	2,387
2023-05-09	2,383	2,406	2,369	2,393	205,600	2,393
2023-05-08	2,373	2,385	2,366	2,383	179,700	2,383
2023-05-02	2,383	2,387	2,360	2,372	110,500	2,372
2023-05-01	2,360	2,392	2,358	2,392	131,300	2,392
2023-04-28	2,315	2,331	2,296	2,330	149,900	2,330
2023-04-27	2,280	2,309	2,279	2,307	100,700	2,307
2023-04-26	2,306	2,309	2,281	2,291	110,100	2,291
2023-04-25	2,348	2,353	2,315	2,315	156,700	2,315
2023-04-24	2,344	2,355	2,326	2,331	130,300	2,331
2023-04-21	2,306	2,319	2,299	2,312	120,100	2,312
2023-04-20	2,301	2,326	2,297	2,306	219,000	2,306
2023-04-19	2,327	2,327	2,307	2,318	71,200	2,318
2023-04-18	2,336	2,350	2,329	2,341	100,200	2,341
2023-04-17	2,340	2,342	2,315	2,336	109,200	2,336
2023-04-14	2,343	2,343	2,316	2,331	102,500	2,331
2023-04-13	2,306	2,314	2,299	2,310	120,400	2,310
2023-04-12	2,300	2,314	2,293	2,306	113,400	2,306
2023-04-11	2,313	2,326	2,293	2,299	106,900	2,299
2023-04-10	2,309	2,312	2,281	2,288	116,800	2,288
2023-04-07	2,256	2,303	2,255	2,290	150,200	2,290
2023-04-06	2,279	2,284	2,245	2,256	162,300	2,256
2023-04-05	2,332	2,339	2,298	2,307	212,800	2,307
2023-04-04	2,400	2,415	2,367	2,382	137,000	2,382
2023-04-03	2,439	2,439	2,401	2,412	113,200	2,412
2023-03-31	2,387	2,423	2,374	2,398	163,000	2,398
2023-03-30	2,376	2,385	2,349	2,361	174,600	2,361
2023-03-29	2,300	2,354	2,297	2,350	200,500	2,350
2023-03-28	2,290	2,293	2,257	2,271	132,200	2,271
2023-03-27	2,267	2,275	2,239	2,258	129,300	2,258
2023-03-24	2,249	2,249	2,212	2,230	131,100	2,230
2023-03-23	2,221	2,240	2,204	2,238	109,900	2,238
2023-03-22	2,300	2,300	2,253	2,255	132,800	2,255
2023-03-20	2,271	2,290	2,236	2,239	162,900	2,239
2023-03-17	2,337	2,337	2,290	2,300	125,300	2,300
2023-03-16	2,300	2,327	2,285	2,313	145,500	2,313
2023-03-15	2,383	2,386	2,345	2,355	171,700	2,355
2023-03-14	2,412	2,412	2,318	2,333	243,500	2,333
2023-03-13	2,500	2,501	2,468	2,477	99,800	2,477
2023-03-10	2,526	2,544	2,513	2,520	143,300	2,520
2023-03-09	2,579	2,591	2,567	2,576	87,500	2,576
2023-03-08	2,560	2,563	2,544	2,550	75,600	2,550
2023-03-07	2,557	2,594	2,557	2,568	94,000	2,568
2023-03-06	2,590	2,590	2,543	2,550	117,600	2,550
2023-03-03	2,529	2,591	2,524	2,584	159,900	2,584
2023-03-02	2,526	2,543	2,507	2,513	107,500	2,513
2023-03-01	2,551	2,567	2,510	2,520	180,700	2,520
2023-02-28	2,572	2,572	2,544	2,558	115,900	2,558
2023-02-27	2,574	2,574	2,547	2,562	64,500	2,562
2023-02-24	2,569	2,584	2,545	2,574	73,100	2,574
2023-02-22	2,605	2,605	2,537	2,540	84,100	2,540
2023-02-21	2,624	2,643	2,604	2,626	73,600	2,626
2023-02-20	2,605	2,643	2,594	2,625	82,300	2,625
2023-02-17	2,573	2,599	2,563	2,594	92,200	2,594
2023-02-16	2,566	2,600	2,560	2,581	89,900	2,581
2023-02-15	2,565	2,565	2,533	2,540	89,600	2,540
2023-02-14	2,563	2,563	2,532	2,553	93,300	2,553
2023-02-13	2,570	2,570	2,511	2,534	109,200	2,534
2023-02-10	2,600	2,615	2,558	2,574	127,900	2,574
2023-02-09	2,635	2,674	2,613	2,618	158,000	2,618
2023-02-08	2,694	2,705	2,619	2,643	301,700	2,643
2023-02-07	2,704	2,716	2,681	2,711	189,900	2,711
2023-02-06	2,715	2,715	2,675	2,697	145,300	2,697
2023-02-03	2,689	2,693	2,653	2,677	97,600	2,677
2023-02-02	2,750	2,750	2,696	2,707	119,400	2,707
2023-02-01	2,789	2,789	2,728	2,735	122,700	2,735
2023-01-31	2,752	2,778	2,724	2,755	149,700	2,755
2023-01-30	2,760	2,777	2,740	2,740	106,500	2,740
2023-01-27	2,775	2,783	2,732	2,751	117,800	2,751
2023-01-26	2,758	2,787	2,746	2,759	90,700	2,759
2023-01-25	2,779	2,779	2,746	2,770	124,600	2,770
2023-01-24	2,780	2,803	2,761	2,783	70,900	2,783
2023-01-23	2,770	2,789	2,754	2,765	80,300	2,765
2023-01-20	2,703	2,750	2,695	2,745	62,200	2,745
2023-01-19	2,713	2,752	2,706	2,709	86,200	2,709
2023-01-18	2,692	2,749	2,681	2,723	56,600	2,723
2023-01-17	2,636	2,684	2,636	2,674	48,700	2,674
2023-01-16	2,700	2,720	2,632	2,636	108,300	2,636
2023-01-13	2,700	2,746	2,700	2,722	57,200	2,722
2023-01-12	2,721	2,749	2,706	2,714	53,600	2,714
2023-01-11	2,737	2,737	2,708	2,712	89,500	2,712
2023-01-10	2,669	2,719	2,650	2,714	92,700	2,714
2023-01-06	2,600	2,667	2,585	2,642	92,200	2,642
2023-01-05	2,651	2,665	2,601	2,619	93,800	2,619
2023-01-04	2,690	2,690	2,640	2,653	69,300	2,653

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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