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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 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