4996 クミアイ化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 808 | 814 | 806 | 809 | 298,700 | 809 |
| 2024-11-20 | 802 | 808 | 801 | 808 | 122,800 | 808 |
| 2024-11-19 | 795 | 804 | 795 | 801 | 202,200 | 801 |
| 2024-11-18 | 783 | 794 | 783 | 792 | 184,500 | 792 |
| 2024-11-15 | 783 | 792 | 781 | 788 | 217,700 | 788 |
| 2024-11-14 | 793 | 794 | 784 | 784 | 309,500 | 784 |
| 2024-11-13 | 800 | 802 | 790 | 791 | 285,700 | 791 |
| 2024-11-12 | 804 | 808 | 801 | 805 | 210,700 | 805 |
| 2024-11-11 | 803 | 805 | 793 | 800 | 263,300 | 800 |
| 2024-11-08 | 820 | 820 | 803 | 806 | 275,300 | 806 |
| 2024-11-07 | 820 | 827 | 816 | 816 | 495,000 | 816 |
| 2024-11-06 | 820 | 826 | 812 | 813 | 418,100 | 813 |
| 2024-11-05 | 821 | 821 | 806 | 816 | 288,700 | 816 |
| 2024-11-01 | 805 | 820 | 804 | 820 | 763,000 | 820 |
| 2024-10-31 | 804 | 815 | 796 | 815 | 618,100 | 815 |
| 2024-10-30 | 790 | 803 | 784 | 802 | 1,560,600 | 802 |
| 2024-10-29 | 804 | 812 | 796 | 810 | 1,464,500 | 810 |
| 2024-10-28 | 784 | 802 | 778 | 796 | 597,100 | 796 |
| 2024-10-25 | 797 | 797 | 782 | 784 | 484,800 | 784 |
| 2024-10-24 | 794 | 797 | 788 | 793 | 421,900 | 793 |
| 2024-10-23 | 802 | 807 | 798 | 798 | 315,000 | 798 |
| 2024-10-22 | 812 | 813 | 802 | 804 | 481,400 | 804 |
| 2024-10-21 | 816 | 820 | 812 | 813 | 260,800 | 813 |
| 2024-10-18 | 816 | 817 | 811 | 814 | 256,900 | 814 |
| 2024-10-17 | 820 | 822 | 813 | 814 | 407,300 | 814 |
| 2024-10-16 | 820 | 828 | 816 | 818 | 369,800 | 818 |
| 2024-10-15 | 830 | 831 | 819 | 819 | 532,700 | 819 |
| 2024-10-11 | 828 | 829 | 823 | 826 | 301,400 | 826 |
| 2024-10-10 | 832 | 835 | 829 | 830 | 262,400 | 830 |
| 2024-10-09 | 830 | 834 | 824 | 831 | 315,900 | 831 |
| 2024-10-08 | 835 | 835 | 825 | 827 | 430,900 | 827 |
| 2024-10-07 | 849 | 850 | 836 | 836 | 483,600 | 836 |
| 2024-10-04 | 844 | 848 | 836 | 842 | 393,500 | 842 |
| 2024-10-03 | 858 | 860 | 843 | 843 | 440,100 | 843 |
| 2024-10-02 | 845 | 858 | 843 | 843 | 375,000 | 843 |
| 2024-10-01 | 847 | 853 | 845 | 846 | 370,800 | 846 |
| 2024-09-30 | 835 | 847 | 832 | 842 | 491,600 | 842 |
| 2024-09-27 | 845 | 853 | 843 | 849 | 527,200 | 849 |
| 2024-09-26 | 836 | 840 | 829 | 840 | 441,500 | 840 |
| 2024-09-25 | 835 | 838 | 828 | 831 | 343,500 | 831 |
| 2024-09-24 | 834 | 837 | 829 | 833 | 305,900 | 833 |
| 2024-09-20 | 828 | 837 | 823 | 826 | 542,900 | 826 |
| 2024-09-19 | 820 | 829 | 818 | 827 | 649,600 | 827 |
| 2024-09-18 | 796 | 812 | 795 | 807 | 320,800 | 807 |
| 2024-09-17 | 800 | 800 | 781 | 787 | 272,600 | 787 |
| 2024-09-13 | 805 | 807 | 792 | 794 | 271,300 | 794 |
| 2024-09-12 | 795 | 812 | 792 | 812 | 614,000 | 812 |
| 2024-09-11 | 791 | 793 | 777 | 783 | 253,300 | 783 |
| 2024-09-10 | 796 | 797 | 788 | 795 | 207,100 | 795 |
| 2024-09-09 | 760 | 795 | 760 | 795 | 696,800 | 795 |
| 2024-09-06 | 779 | 781 | 772 | 775 | 461,900 | 775 |
| 2024-09-05 | 767 | 782 | 763 | 778 | 332,800 | 778 |
| 2024-09-04 | 770 | 778 | 768 | 768 | 283,400 | 768 |
| 2024-09-03 | 782 | 792 | 781 | 787 | 146,500 | 787 |
| 2024-09-02 | 780 | 785 | 777 | 779 | 219,200 | 779 |
| 2024-08-30 | 780 | 784 | 777 | 777 | 282,600 | 777 |
| 2024-08-29 | 777 | 784 | 771 | 780 | 333,200 | 780 |
| 2024-08-28 | 780 | 780 | 769 | 779 | 220,900 | 779 |
| 2024-08-27 | 775 | 784 | 771 | 783 | 241,700 | 783 |
| 2024-08-26 | 768 | 773 | 764 | 770 | 189,900 | 770 |
| 2024-08-23 | 766 | 772 | 763 | 766 | 181,100 | 766 |
| 2024-08-22 | 762 | 766 | 760 | 766 | 148,300 | 766 |
| 2024-08-21 | 761 | 762 | 757 | 762 | 159,000 | 762 |
| 2024-08-20 | 762 | 768 | 759 | 766 | 176,200 | 766 |
| 2024-08-19 | 762 | 767 | 755 | 757 | 226,900 | 757 |
| 2024-08-16 | 764 | 764 | 756 | 762 | 175,000 | 762 |
| 2024-08-15 | 750 | 760 | 745 | 753 | 277,100 | 753 |
| 2024-08-14 | 731 | 748 | 730 | 745 | 329,400 | 745 |
| 2024-08-13 | 736 | 736 | 727 | 734 | 243,800 | 734 |
| 2024-08-09 | 738 | 738 | 722 | 732 | 337,300 | 732 |
| 2024-08-08 | 721 | 739 | 719 | 723 | 353,800 | 723 |
| 2024-08-07 | 715 | 739 | 700 | 727 | 629,200 | 727 |
| 2024-08-06 | 697 | 744 | 697 | 726 | 753,500 | 726 |
| 2024-08-05 | 700 | 703 | 637 | 649 | 1,264,300 | 649 |
| 2024-08-02 | 763 | 764 | 739 | 739 | 907,100 | 739 |
| 2024-08-01 | 793 | 793 | 771 | 778 | 462,200 | 778 |
| 2024-07-31 | 790 | 796 | 785 | 794 | 294,900 | 794 |
| 2024-07-30 | 794 | 794 | 787 | 789 | 149,100 | 789 |
| 2024-07-29 | 783 | 799 | 783 | 794 | 376,500 | 794 |
| 2024-07-26 | 788 | 790 | 782 | 788 | 241,200 | 788 |
| 2024-07-25 | 782 | 788 | 775 | 783 | 382,600 | 783 |
| 2024-07-24 | 800 | 800 | 785 | 785 | 486,100 | 785 |
| 2024-07-23 | 797 | 805 | 797 | 802 | 207,100 | 802 |
| 2024-07-22 | 809 | 809 | 796 | 796 | 290,500 | 796 |
| 2024-07-19 | 818 | 819 | 804 | 805 | 270,400 | 805 |
| 2024-07-18 | 818 | 826 | 816 | 818 | 393,600 | 818 |
| 2024-07-17 | 816 | 821 | 814 | 821 | 340,700 | 821 |
| 2024-07-16 | 808 | 818 | 807 | 813 | 515,300 | 813 |
| 2024-07-12 | 800 | 810 | 800 | 806 | 369,500 | 806 |
| 2024-07-11 | 795 | 805 | 790 | 804 | 377,900 | 804 |
| 2024-07-10 | 793 | 794 | 786 | 790 | 413,400 | 790 |
| 2024-07-09 | 798 | 802 | 794 | 798 | 261,800 | 798 |
| 2024-07-08 | 800 | 802 | 793 | 795 | 390,600 | 795 |
| 2024-07-05 | 806 | 807 | 799 | 800 | 266,500 | 800 |
| 2024-07-04 | 802 | 809 | 802 | 806 | 203,800 | 806 |
| 2024-07-03 | 806 | 809 | 800 | 802 | 403,800 | 802 |
| 2024-07-02 | 812 | 813 | 802 | 806 | 372,600 | 806 |
| 2024-07-01 | 807 | 814 | 804 | 813 | 448,300 | 813 |
| 2024-06-28 | 806 | 808 | 800 | 805 | 290,100 | 805 |
| 2024-06-27 | 798 | 809 | 797 | 806 | 347,200 | 806 |
| 2024-06-26 | 795 | 799 | 792 | 798 | 227,000 | 798 |
| 2024-06-25 | 794 | 802 | 790 | 797 | 367,700 | 797 |
| 2024-06-24 | 787 | 789 | 784 | 788 | 204,200 | 788 |
| 2024-06-21 | 786 | 789 | 781 | 782 | 287,100 | 782 |
| 2024-06-20 | 780 | 790 | 780 | 786 | 231,600 | 786 |
| 2024-06-19 | 776 | 781 | 776 | 779 | 161,600 | 779 |
| 2024-06-18 | 776 | 782 | 775 | 777 | 154,200 | 777 |
| 2024-06-17 | 776 | 776 | 764 | 776 | 363,500 | 776 |
| 2024-06-14 | 770 | 781 | 770 | 776 | 335,100 | 776 |
| 2024-06-13 | 788 | 788 | 771 | 771 | 338,900 | 771 |
| 2024-06-12 | 786 | 788 | 781 | 787 | 363,200 | 787 |
| 2024-06-11 | 790 | 797 | 784 | 787 | 517,800 | 787 |
| 2024-06-10 | 780 | 790 | 769 | 788 | 890,500 | 788 |
| 2024-06-07 | 760 | 766 | 758 | 765 | 331,000 | 765 |
| 2024-06-06 | 771 | 773 | 754 | 756 | 874,500 | 756 |
| 2024-06-05 | 780 | 780 | 767 | 771 | 661,600 | 771 |
| 2024-06-04 | 772 | 774 | 765 | 773 | 422,000 | 773 |
| 2024-06-03 | 777 | 781 | 771 | 776 | 390,900 | 776 |
| 2024-05-31 | 765 | 771 | 758 | 769 | 462,300 | 769 |
| 2024-05-30 | 760 | 762 | 752 | 762 | 344,200 | 762 |
| 2024-05-29 | 777 | 779 | 761 | 762 | 699,900 | 762 |
| 2024-05-28 | 782 | 785 | 778 | 778 | 196,900 | 778 |
| 2024-05-27 | 793 | 793 | 775 | 781 | 603,500 | 781 |
| 2024-05-24 | 790 | 794 | 789 | 789 | 253,600 | 789 |
| 2024-05-23 | 794 | 796 | 789 | 792 | 329,100 | 792 |
| 2024-05-22 | 804 | 806 | 792 | 792 | 320,300 | 792 |
| 2024-05-21 | 812 | 814 | 802 | 804 | 191,700 | 804 |
| 2024-05-20 | 801 | 814 | 800 | 812 | 423,700 | 812 |
| 2024-05-17 | 799 | 801 | 793 | 800 | 257,300 | 800 |
| 2024-05-16 | 808 | 809 | 791 | 796 | 463,100 | 796 |
| 2024-05-15 | 815 | 818 | 808 | 808 | 208,700 | 808 |
| 2024-05-14 | 812 | 812 | 805 | 811 | 303,800 | 811 |
| 2024-05-13 | 819 | 820 | 806 | 813 | 335,000 | 813 |
| 2024-05-10 | 819 | 823 | 815 | 821 | 436,300 | 821 |
| 2024-05-09 | 810 | 820 | 808 | 818 | 415,000 | 818 |
| 2024-05-08 | 809 | 815 | 805 | 808 | 478,800 | 808 |
| 2024-05-07 | 804 | 808 | 796 | 807 | 346,800 | 807 |
| 2024-05-02 | 803 | 805 | 796 | 800 | 206,400 | 800 |
| 2024-05-01 | 798 | 805 | 795 | 803 | 356,600 | 803 |
| 2024-04-30 | 804 | 804 | 797 | 804 | 395,700 | 804 |
| 2024-04-26 | 780 | 805 | 779 | 802 | 1,273,300 | 802 |
| 2024-04-25 | 806 | 809 | 790 | 795 | 1,696,100 | 795 |
| 2024-04-24 | 807 | 815 | 807 | 813 | 423,300 | 813 |
| 2024-04-23 | 808 | 812 | 806 | 806 | 246,800 | 806 |
| 2024-04-22 | 803 | 808 | 800 | 807 | 350,000 | 807 |
| 2024-04-19 | 803 | 804 | 787 | 792 | 691,700 | 792 |
| 2024-04-18 | 801 | 810 | 796 | 804 | 507,300 | 804 |
| 2024-04-17 | 820 | 822 | 801 | 801 | 713,400 | 801 |
| 2024-04-16 | 825 | 826 | 812 | 814 | 798,100 | 814 |
| 2024-04-15 | 825 | 829 | 818 | 828 | 480,600 | 828 |
| 2024-04-12 | 834 | 836 | 827 | 827 | 514,700 | 827 |
| 2024-04-11 | 830 | 836 | 827 | 834 | 415,800 | 834 |
| 2024-04-10 | 823 | 835 | 821 | 832 | 664,000 | 832 |
| 2024-04-09 | 822 | 826 | 819 | 823 | 374,300 | 823 |
| 2024-04-08 | 827 | 829 | 821 | 823 | 383,900 | 823 |
| 2024-04-05 | 816 | 823 | 813 | 823 | 473,600 | 823 |
| 2024-04-04 | 829 | 829 | 818 | 819 | 726,300 | 819 |
| 2024-04-03 | 828 | 828 | 821 | 825 | 497,200 | 825 |
| 2024-04-02 | 833 | 838 | 822 | 825 | 713,800 | 825 |
| 2024-04-01 | 834 | 837 | 827 | 830 | 506,200 | 830 |
| 2024-03-29 | 826 | 841 | 826 | 831 | 492,000 | 831 |
| 2024-03-28 | 827 | 829 | 821 | 825 | 417,500 | 825 |
| 2024-03-27 | 817 | 826 | 817 | 824 | 480,000 | 824 |
| 2024-03-26 | 816 | 816 | 811 | 812 | 312,500 | 812 |
| 2024-03-25 | 822 | 822 | 812 | 812 | 478,700 | 812 |
| 2024-03-22 | 831 | 832 | 814 | 822 | 796,300 | 822 |
| 2024-03-21 | 837 | 843 | 833 | 834 | 621,600 | 834 |
| 2024-03-19 | 822 | 834 | 821 | 830 | 364,200 | 830 |
| 2024-03-18 | 813 | 824 | 806 | 822 | 751,200 | 822 |
| 2024-03-15 | 803 | 808 | 798 | 805 | 638,400 | 805 |
| 2024-03-14 | 805 | 812 | 797 | 808 | 475,600 | 808 |
| 2024-03-13 | 797 | 805 | 793 | 798 | 666,900 | 798 |
| 2024-03-12 | 790 | 794 | 777 | 794 | 912,800 | 794 |
| 2024-03-11 | 788 | 800 | 778 | 787 | 2,019,200 | 787 |
| 2024-03-08 | 824 | 835 | 823 | 833 | 644,000 | 833 |
| 2024-03-07 | 837 | 842 | 833 | 833 | 595,800 | 833 |
| 2024-03-06 | 823 | 837 | 821 | 832 | 503,700 | 832 |
| 2024-03-05 | 822 | 824 | 813 | 824 | 576,200 | 824 |
| 2024-03-04 | 832 | 832 | 820 | 823 | 565,600 | 823 |
| 2024-03-01 | 827 | 829 | 823 | 825 | 336,200 | 825 |
| 2024-02-29 | 833 | 834 | 822 | 825 | 507,700 | 825 |
| 2024-02-28 | 833 | 839 | 831 | 833 | 373,500 | 833 |
| 2024-02-27 | 827 | 834 | 825 | 833 | 356,500 | 833 |
| 2024-02-26 | 835 | 839 | 827 | 827 | 530,500 | 827 |
| 2024-02-22 | 830 | 834 | 822 | 823 | 293,300 | 823 |
| 2024-02-21 | 826 | 827 | 818 | 823 | 489,200 | 823 |
| 2024-02-20 | 831 | 831 | 820 | 829 | 445,200 | 829 |
| 2024-02-19 | 824 | 834 | 822 | 831 | 580,500 | 831 |
| 2024-02-16 | 814 | 829 | 808 | 823 | 624,600 | 823 |
| 2024-02-15 | 822 | 823 | 806 | 808 | 529,700 | 808 |
| 2024-02-14 | 823 | 824 | 814 | 818 | 521,400 | 818 |
| 2024-02-13 | 833 | 833 | 819 | 828 | 657,700 | 828 |
| 2024-02-09 | 828 | 835 | 824 | 827 | 374,100 | 827 |
| 2024-02-08 | 840 | 840 | 829 | 832 | 452,200 | 832 |
| 2024-02-07 | 832 | 843 | 831 | 842 | 428,800 | 842 |
| 2024-02-06 | 832 | 837 | 823 | 831 | 673,000 | 831 |
| 2024-02-05 | 826 | 837 | 820 | 834 | 1,064,800 | 834 |
| 2024-02-02 | 831 | 835 | 819 | 821 | 1,688,700 | 821 |
| 2024-02-01 | 842 | 845 | 838 | 840 | 598,300 | 840 |
| 2024-01-31 | 842 | 850 | 839 | 850 | 663,000 | 850 |
| 2024-01-30 | 855 | 856 | 843 | 845 | 699,100 | 845 |
| 2024-01-29 | 856 | 859 | 850 | 855 | 560,200 | 855 |
| 2024-01-26 | 854 | 854 | 845 | 848 | 588,000 | 848 |
| 2024-01-25 | 842 | 857 | 842 | 855 | 597,400 | 855 |
| 2024-01-24 | 850 | 852 | 832 | 838 | 1,247,300 | 838 |
| 2024-01-23 | 856 | 859 | 849 | 850 | 786,300 | 850 |
| 2024-01-22 | 860 | 862 | 848 | 858 | 879,800 | 858 |
| 2024-01-19 | 856 | 859 | 847 | 857 | 1,121,600 | 857 |
| 2024-01-18 | 858 | 866 | 855 | 857 | 541,800 | 857 |
| 2024-01-17 | 860 | 871 | 858 | 858 | 738,100 | 858 |
| 2024-01-16 | 865 | 867 | 858 | 858 | 695,500 | 858 |
| 2024-01-15 | 856 | 869 | 849 | 866 | 863,400 | 866 |
| 2024-01-12 | 870 | 873 | 846 | 855 | 1,263,400 | 855 |
| 2024-01-11 | 879 | 879 | 864 | 865 | 1,032,000 | 865 |
| 2024-01-10 | 855 | 869 | 851 | 869 | 833,400 | 869 |
| 2024-01-09 | 857 | 865 | 850 | 862 | 1,173,300 | 862 |
| 2024-01-05 | 851 | 855 | 839 | 845 | 1,373,300 | 845 |
| 2024-01-04 | 809 | 850 | 805 | 850 | 1,425,700 | 850 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
