4996 クミアイ化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 680 | 693 | 680 | 693 | 616,700 | 693 |
| 2025-11-20 | 683 | 686 | 680 | 684 | 349,500 | 684 |
| 2025-11-19 | 688 | 690 | 677 | 679 | 669,400 | 679 |
| 2025-11-18 | 690 | 694 | 684 | 684 | 563,500 | 684 |
| 2025-11-17 | 695 | 699 | 689 | 691 | 698,900 | 691 |
| 2025-11-14 | 702 | 702 | 695 | 695 | 559,400 | 695 |
| 2025-11-13 | 706 | 707 | 701 | 704 | 290,500 | 704 |
| 2025-11-12 | 701 | 706 | 700 | 704 | 579,800 | 704 |
| 2025-11-11 | 699 | 700 | 692 | 699 | 431,400 | 699 |
| 2025-11-10 | 692 | 701 | 691 | 699 | 643,600 | 699 |
| 2025-11-07 | 680 | 689 | 680 | 689 | 397,100 | 689 |
| 2025-11-06 | 682 | 687 | 678 | 680 | 674,900 | 680 |
| 2025-11-05 | 687 | 691 | 675 | 679 | 855,900 | 679 |
| 2025-11-04 | 682 | 691 | 677 | 690 | 907,100 | 690 |
| 2025-10-31 | 685 | 691 | 678 | 682 | 1,066,400 | 682 |
| 2025-10-30 | 680 | 686 | 679 | 684 | 1,661,800 | 684 |
| 2025-10-29 | 703 | 706 | 693 | 693 | 2,230,600 | 693 |
| 2025-10-28 | 722 | 722 | 703 | 703 | 1,614,200 | 703 |
| 2025-10-27 | 721 | 724 | 718 | 724 | 855,300 | 724 |
| 2025-10-24 | 717 | 719 | 714 | 716 | 678,500 | 716 |
| 2025-10-23 | 715 | 718 | 713 | 715 | 761,600 | 715 |
| 2025-10-22 | 709 | 713 | 705 | 711 | 1,403,900 | 711 |
| 2025-10-21 | 714 | 717 | 709 | 709 | 1,063,800 | 709 |
| 2025-10-20 | 713 | 715 | 706 | 710 | 1,055,500 | 710 |
| 2025-10-17 | 710 | 713 | 705 | 706 | 1,217,000 | 706 |
| 2025-10-16 | 720 | 724 | 715 | 716 | 989,300 | 716 |
| 2025-10-15 | 721 | 731 | 717 | 717 | 1,202,300 | 717 |
| 2025-10-14 | 730 | 741 | 715 | 717 | 2,780,600 | 717 |
| 2025-10-10 | 814 | 815 | 753 | 756 | 2,987,600 | 756 |
| 2025-10-09 | 824 | 826 | 815 | 816 | 742,100 | 816 |
| 2025-10-08 | 826 | 832 | 822 | 823 | 970,800 | 823 |
| 2025-10-07 | 817 | 821 | 810 | 819 | 911,000 | 819 |
| 2025-10-06 | 819 | 819 | 812 | 814 | 631,600 | 814 |
| 2025-10-03 | 806 | 810 | 804 | 808 | 444,600 | 808 |
| 2025-10-02 | 811 | 813 | 800 | 804 | 674,600 | 804 |
| 2025-10-01 | 822 | 822 | 808 | 811 | 817,500 | 811 |
| 2025-09-30 | 827 | 829 | 818 | 827 | 538,500 | 827 |
| 2025-09-29 | 829 | 833 | 826 | 828 | 620,800 | 828 |
| 2025-09-26 | 819 | 825 | 816 | 825 | 396,900 | 825 |
| 2025-09-25 | 816 | 820 | 814 | 819 | 416,500 | 819 |
| 2025-09-24 | 821 | 822 | 806 | 813 | 655,500 | 813 |
| 2025-09-22 | 835 | 835 | 821 | 821 | 544,000 | 821 |
| 2025-09-19 | 843 | 846 | 828 | 831 | 815,300 | 831 |
| 2025-09-18 | 845 | 848 | 841 | 843 | 348,500 | 843 |
| 2025-09-17 | 849 | 850 | 834 | 846 | 402,300 | 846 |
| 2025-09-16 | 833 | 849 | 833 | 847 | 499,600 | 847 |
| 2025-09-12 | 846 | 846 | 833 | 833 | 440,600 | 833 |
| 2025-09-11 | 846 | 848 | 835 | 838 | 382,600 | 838 |
| 2025-09-10 | 848 | 848 | 838 | 844 | 361,400 | 844 |
| 2025-09-09 | 854 | 856 | 842 | 848 | 421,200 | 848 |
| 2025-09-08 | 839 | 849 | 835 | 845 | 1,138,200 | 845 |
| 2025-09-05 | 864 | 870 | 828 | 841 | 1,581,200 | 841 |
| 2025-09-04 | 861 | 867 | 856 | 863 | 400,200 | 863 |
| 2025-09-03 | 862 | 871 | 857 | 863 | 572,000 | 863 |
| 2025-09-02 | 856 | 865 | 854 | 860 | 365,400 | 860 |
| 2025-09-01 | 844 | 856 | 841 | 855 | 404,500 | 855 |
| 2025-08-29 | 835 | 848 | 833 | 840 | 373,700 | 840 |
| 2025-08-28 | 836 | 843 | 836 | 837 | 267,200 | 837 |
| 2025-08-27 | 836 | 846 | 835 | 839 | 284,500 | 839 |
| 2025-08-26 | 847 | 848 | 837 | 842 | 429,000 | 842 |
| 2025-08-25 | 851 | 854 | 844 | 845 | 343,800 | 845 |
| 2025-08-22 | 858 | 861 | 850 | 851 | 435,100 | 851 |
| 2025-08-21 | 852 | 859 | 847 | 854 | 495,700 | 854 |
| 2025-08-20 | 846 | 855 | 844 | 853 | 521,400 | 853 |
| 2025-08-19 | 835 | 843 | 834 | 843 | 418,400 | 843 |
| 2025-08-18 | 833 | 841 | 831 | 835 | 347,300 | 835 |
| 2025-08-15 | 831 | 834 | 823 | 832 | 343,500 | 832 |
| 2025-08-14 | 835 | 839 | 830 | 830 | 316,200 | 830 |
| 2025-08-13 | 843 | 844 | 834 | 836 | 411,600 | 836 |
| 2025-08-12 | 851 | 854 | 841 | 844 | 627,400 | 844 |
| 2025-08-08 | 844 | 849 | 839 | 846 | 553,300 | 846 |
| 2025-08-07 | 840 | 844 | 835 | 844 | 384,500 | 844 |
| 2025-08-06 | 830 | 844 | 828 | 842 | 458,400 | 842 |
| 2025-08-05 | 828 | 833 | 825 | 829 | 298,600 | 829 |
| 2025-08-04 | 805 | 823 | 804 | 823 | 264,200 | 823 |
| 2025-08-01 | 816 | 819 | 812 | 817 | 161,000 | 817 |
| 2025-07-31 | 808 | 818 | 808 | 815 | 369,700 | 815 |
| 2025-07-30 | 808 | 813 | 803 | 804 | 988,700 | 804 |
| 2025-07-29 | 810 | 811 | 803 | 808 | 205,400 | 808 |
| 2025-07-28 | 812 | 815 | 809 | 810 | 246,100 | 810 |
| 2025-07-25 | 813 | 816 | 805 | 812 | 270,200 | 812 |
| 2025-07-24 | 805 | 812 | 805 | 811 | 383,100 | 811 |
| 2025-07-23 | 802 | 808 | 798 | 801 | 357,800 | 801 |
| 2025-07-22 | 800 | 805 | 792 | 793 | 255,200 | 793 |
| 2025-07-18 | 801 | 806 | 799 | 800 | 223,300 | 800 |
| 2025-07-17 | 799 | 803 | 791 | 802 | 270,100 | 802 |
| 2025-07-16 | 809 | 810 | 800 | 800 | 150,400 | 800 |
| 2025-07-15 | 810 | 810 | 803 | 804 | 196,800 | 804 |
| 2025-07-14 | 808 | 812 | 806 | 809 | 210,300 | 809 |
| 2025-07-11 | 806 | 811 | 803 | 805 | 200,400 | 805 |
| 2025-07-10 | 811 | 811 | 801 | 802 | 252,900 | 802 |
| 2025-07-09 | 799 | 813 | 799 | 809 | 392,400 | 809 |
| 2025-07-08 | 796 | 798 | 790 | 795 | 359,900 | 795 |
| 2025-07-07 | 800 | 808 | 797 | 799 | 239,800 | 799 |
| 2025-07-04 | 802 | 805 | 796 | 799 | 214,700 | 799 |
| 2025-07-03 | 800 | 801 | 796 | 801 | 252,200 | 801 |
| 2025-07-02 | 799 | 808 | 799 | 804 | 237,900 | 804 |
| 2025-07-01 | 795 | 799 | 792 | 798 | 182,200 | 798 |
| 2025-06-30 | 800 | 805 | 798 | 798 | 236,400 | 798 |
| 2025-06-27 | 800 | 802 | 795 | 800 | 212,800 | 800 |
| 2025-06-26 | 793 | 805 | 788 | 800 | 262,100 | 800 |
| 2025-06-25 | 798 | 799 | 788 | 795 | 292,100 | 795 |
| 2025-06-24 | 786 | 800 | 785 | 793 | 317,100 | 793 |
| 2025-06-23 | 776 | 781 | 773 | 781 | 201,700 | 781 |
| 2025-06-20 | 780 | 783 | 775 | 780 | 533,700 | 780 |
| 2025-06-19 | 794 | 794 | 778 | 783 | 179,600 | 783 |
| 2025-06-18 | 784 | 797 | 784 | 794 | 235,000 | 794 |
| 2025-06-17 | 778 | 783 | 776 | 783 | 203,600 | 783 |
| 2025-06-16 | 780 | 781 | 776 | 778 | 209,600 | 778 |
| 2025-06-13 | 787 | 787 | 773 | 776 | 291,500 | 776 |
| 2025-06-12 | 787 | 790 | 779 | 783 | 229,600 | 783 |
| 2025-06-11 | 787 | 795 | 783 | 792 | 290,400 | 792 |
| 2025-06-10 | 795 | 805 | 785 | 785 | 575,800 | 785 |
| 2025-06-09 | 795 | 809 | 778 | 780 | 630,300 | 780 |
| 2025-06-06 | 834 | 841 | 795 | 805 | 927,100 | 805 |
| 2025-06-05 | 827 | 842 | 822 | 839 | 637,900 | 839 |
| 2025-06-04 | 811 | 831 | 805 | 821 | 745,400 | 821 |
| 2025-06-03 | 817 | 838 | 812 | 817 | 1,044,900 | 817 |
| 2025-06-02 | 807 | 818 | 805 | 817 | 397,300 | 817 |
| 2025-05-30 | 795 | 810 | 790 | 808 | 348,100 | 808 |
| 2025-05-29 | 795 | 805 | 795 | 799 | 319,500 | 799 |
| 2025-05-28 | 792 | 799 | 791 | 792 | 278,000 | 792 |
| 2025-05-27 | 782 | 787 | 782 | 787 | 229,400 | 787 |
| 2025-05-26 | 775 | 782 | 775 | 782 | 261,100 | 782 |
| 2025-05-23 | 775 | 776 | 769 | 772 | 277,200 | 772 |
| 2025-05-22 | 771 | 777 | 766 | 772 | 266,000 | 772 |
| 2025-05-21 | 774 | 777 | 770 | 777 | 156,200 | 777 |
| 2025-05-20 | 777 | 782 | 766 | 769 | 278,700 | 769 |
| 2025-05-19 | 772 | 777 | 771 | 776 | 253,500 | 776 |
| 2025-05-16 | 772 | 775 | 764 | 775 | 231,900 | 775 |
| 2025-05-15 | 773 | 777 | 768 | 772 | 297,300 | 772 |
| 2025-05-14 | 781 | 788 | 766 | 776 | 345,100 | 776 |
| 2025-05-13 | 770 | 778 | 765 | 775 | 439,900 | 775 |
| 2025-05-12 | 766 | 768 | 760 | 766 | 236,700 | 766 |
| 2025-05-09 | 757 | 765 | 753 | 763 | 397,400 | 763 |
| 2025-05-08 | 759 | 761 | 748 | 759 | 402,400 | 759 |
| 2025-05-07 | 755 | 762 | 753 | 761 | 310,500 | 761 |
| 2025-05-02 | 752 | 764 | 752 | 759 | 294,600 | 759 |
| 2025-05-01 | 756 | 760 | 752 | 754 | 359,700 | 754 |
| 2025-04-30 | 765 | 766 | 755 | 760 | 367,000 | 760 |
| 2025-04-28 | 774 | 777 | 764 | 771 | 613,200 | 771 |
| 2025-04-25 | 778 | 784 | 774 | 780 | 727,600 | 780 |
| 2025-04-24 | 774 | 781 | 771 | 775 | 324,300 | 775 |
| 2025-04-23 | 784 | 784 | 773 | 778 | 510,400 | 778 |
| 2025-04-22 | 781 | 787 | 772 | 776 | 341,800 | 776 |
| 2025-04-21 | 785 | 788 | 780 | 787 | 231,600 | 787 |
| 2025-04-18 | 781 | 787 | 779 | 784 | 209,600 | 784 |
| 2025-04-17 | 773 | 779 | 771 | 778 | 217,800 | 778 |
| 2025-04-16 | 778 | 779 | 772 | 779 | 212,700 | 779 |
| 2025-04-15 | 780 | 783 | 775 | 779 | 263,500 | 779 |
| 2025-04-14 | 773 | 777 | 769 | 769 | 284,300 | 769 |
| 2025-04-11 | 748 | 769 | 731 | 765 | 546,200 | 765 |
| 2025-04-10 | 770 | 770 | 747 | 758 | 554,300 | 758 |
| 2025-04-09 | 729 | 729 | 710 | 718 | 494,700 | 718 |
| 2025-04-08 | 717 | 756 | 709 | 740 | 770,600 | 740 |
| 2025-04-07 | 689 | 709 | 680 | 692 | 793,900 | 692 |
| 2025-04-04 | 746 | 761 | 737 | 749 | 861,600 | 749 |
| 2025-04-03 | 786 | 796 | 778 | 786 | 605,900 | 786 |
| 2025-04-02 | 823 | 825 | 805 | 806 | 552,300 | 806 |
| 2025-04-01 | 828 | 833 | 822 | 824 | 347,300 | 824 |
| 2025-03-31 | 831 | 834 | 825 | 828 | 400,900 | 828 |
| 2025-03-28 | 838 | 845 | 836 | 836 | 290,400 | 836 |
| 2025-03-27 | 839 | 846 | 837 | 846 | 333,800 | 846 |
| 2025-03-26 | 842 | 842 | 836 | 838 | 173,800 | 838 |
| 2025-03-25 | 833 | 842 | 828 | 840 | 270,400 | 840 |
| 2025-03-24 | 831 | 832 | 825 | 831 | 263,500 | 831 |
| 2025-03-21 | 827 | 830 | 826 | 827 | 201,000 | 827 |
| 2025-03-19 | 822 | 833 | 821 | 827 | 178,600 | 827 |
| 2025-03-18 | 820 | 829 | 817 | 825 | 259,200 | 825 |
| 2025-03-17 | 819 | 823 | 817 | 817 | 275,600 | 817 |
| 2025-03-14 | 811 | 821 | 811 | 816 | 383,400 | 816 |
| 2025-03-13 | 827 | 830 | 815 | 819 | 395,500 | 819 |
| 2025-03-12 | 828 | 846 | 828 | 831 | 528,600 | 831 |
| 2025-03-11 | 830 | 838 | 813 | 826 | 501,500 | 826 |
| 2025-03-10 | 841 | 846 | 816 | 825 | 870,400 | 825 |
| 2025-03-07 | 797 | 851 | 787 | 833 | 1,687,800 | 833 |
| 2025-03-06 | 785 | 801 | 785 | 796 | 406,700 | 796 |
| 2025-03-05 | 778 | 782 | 776 | 781 | 169,600 | 781 |
| 2025-03-04 | 779 | 779 | 771 | 776 | 201,000 | 776 |
| 2025-03-03 | 779 | 784 | 777 | 779 | 210,300 | 779 |
| 2025-02-28 | 778 | 783 | 769 | 773 | 261,400 | 773 |
| 2025-02-27 | 765 | 777 | 765 | 777 | 181,300 | 777 |
| 2025-02-26 | 762 | 765 | 754 | 765 | 200,900 | 765 |
| 2025-02-25 | 756 | 768 | 751 | 764 | 402,800 | 764 |
| 2025-02-21 | 756 | 759 | 750 | 755 | 193,500 | 755 |
| 2025-02-20 | 765 | 765 | 755 | 756 | 196,100 | 756 |
| 2025-02-19 | 768 | 771 | 765 | 765 | 157,000 | 765 |
| 2025-02-18 | 762 | 768 | 759 | 763 | 141,900 | 763 |
| 2025-02-17 | 771 | 775 | 761 | 761 | 208,400 | 761 |
| 2025-02-14 | 771 | 774 | 768 | 770 | 170,500 | 770 |
| 2025-02-13 | 771 | 774 | 767 | 770 | 226,000 | 770 |
| 2025-02-12 | 767 | 771 | 764 | 770 | 264,400 | 770 |
| 2025-02-10 | 761 | 766 | 759 | 762 | 141,800 | 762 |
| 2025-02-07 | 760 | 763 | 755 | 762 | 179,100 | 762 |
| 2025-02-06 | 757 | 764 | 757 | 764 | 180,500 | 764 |
| 2025-02-05 | 751 | 758 | 751 | 757 | 150,000 | 757 |
| 2025-02-04 | 754 | 759 | 747 | 749 | 220,000 | 749 |
| 2025-02-03 | 759 | 760 | 745 | 745 | 369,600 | 745 |
| 2025-01-31 | 758 | 761 | 754 | 759 | 183,900 | 759 |
| 2025-01-30 | 754 | 762 | 752 | 762 | 220,400 | 762 |
| 2025-01-29 | 753 | 758 | 752 | 758 | 145,800 | 758 |
| 2025-01-28 | 752 | 759 | 752 | 755 | 236,500 | 755 |
| 2025-01-27 | 747 | 756 | 741 | 752 | 313,700 | 752 |
| 2025-01-24 | 752 | 758 | 751 | 751 | 152,500 | 751 |
| 2025-01-23 | 751 | 753 | 746 | 750 | 156,700 | 750 |
| 2025-01-22 | 750 | 757 | 747 | 752 | 326,000 | 752 |
| 2025-01-21 | 752 | 754 | 747 | 749 | 254,400 | 749 |
| 2025-01-20 | 749 | 753 | 745 | 748 | 249,300 | 748 |
| 2025-01-17 | 743 | 749 | 739 | 749 | 216,000 | 749 |
| 2025-01-16 | 747 | 750 | 740 | 746 | 361,000 | 746 |
| 2025-01-15 | 744 | 750 | 743 | 747 | 238,800 | 747 |
| 2025-01-14 | 740 | 742 | 733 | 741 | 323,700 | 741 |
| 2025-01-10 | 744 | 747 | 738 | 740 | 281,600 | 740 |
| 2025-01-09 | 746 | 747 | 733 | 738 | 301,000 | 738 |
| 2025-01-08 | 742 | 749 | 737 | 748 | 312,500 | 748 |
| 2025-01-07 | 747 | 747 | 734 | 739 | 452,500 | 739 |
| 2025-01-06 | 753 | 757 | 747 | 747 | 380,800 | 747 |
分割・併合履歴 ： [1987-10-28]1株→1.05株