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
2024-06-21786789781782287,100782
2024-06-20780790780786231,600786
2024-06-19776781776779161,600779
2024-06-18776782775777154,200777
2024-06-17776776764776363,500776
2024-06-14770781770776335,100776
2024-06-13788788771771338,900771
2024-06-12786788781787363,200787
2024-06-11790797784787517,800787
2024-06-10780790769788890,500788
2024-06-07760766758765331,000765
2024-06-06771773754756874,500756
2024-06-05780780767771661,600771
2024-06-04772774765773422,000773
2024-06-03777781771776390,900776
2024-05-31765771758769462,300769
2024-05-30760762752762344,200762
2024-05-29777779761762699,900762
2024-05-28782785778778196,900778
2024-05-27793793775781603,500781
2024-05-24790794789789253,600789
2024-05-23794796789792329,100792
2024-05-22804806792792320,300792
2024-05-21812814802804191,700804
2024-05-20801814800812423,700812
2024-05-17799801793800257,300800
2024-05-16808809791796463,100796
2024-05-15815818808808208,700808
2024-05-14812812805811303,800811
2024-05-13819820806813335,000813
2024-05-10819823815821436,300821
2024-05-09810820808818415,000818
2024-05-08809815805808478,800808
2024-05-07804808796807346,800807
2024-05-02803805796800206,400800
2024-05-01798805795803356,600803
2024-04-30804804797804395,700804
2024-04-267808057798021,273,300802
2024-04-258068097907951,696,100795
2024-04-24807815807813423,300813
2024-04-23808812806806246,800806
2024-04-22803808800807350,000807
2024-04-19803804787792691,700792
2024-04-18801810796804507,300804
2024-04-17820822801801713,400801
2024-04-16825826812814798,100814
2024-04-15825829818828480,600828
2024-04-12834836827827514,700827
2024-04-11830836827834415,800834
2024-04-10823835821832664,000832
2024-04-09822826819823374,300823
2024-04-08827829821823383,900823
2024-04-05816823813823473,600823
2024-04-04829829818819726,300819
2024-04-03828828821825497,200825
2024-04-02833838822825713,800825
2024-04-01834837827830506,200830
2024-03-29826841826831492,000831
2024-03-28827829821825417,500825
2024-03-27817826817824480,000824
2024-03-26816816811812312,500812
2024-03-25822822812812478,700812
2024-03-22831832814822796,300822
2024-03-21837843833834621,600834
2024-03-19822834821830364,200830
2024-03-18813824806822751,200822
2024-03-15803808798805638,400805
2024-03-14805812797808475,600808
2024-03-13797805793798666,900798
2024-03-12790794777794912,800794
2024-03-117888007787872,019,200787
2024-03-08824835823833644,000833
2024-03-07837842833833595,800833
2024-03-06823837821832503,700832
2024-03-05822824813824576,200824
2024-03-04832832820823565,600823
2024-03-01827829823825336,200825
2024-02-29833834822825507,700825
2024-02-28833839831833373,500833
2024-02-27827834825833356,500833
2024-02-26835839827827530,500827
2024-02-22830834822823293,300823
2024-02-21826827818823489,200823
2024-02-20831831820829445,200829
2024-02-19824834822831580,500831
2024-02-16814829808823624,600823
2024-02-15822823806808529,700808
2024-02-14823824814818521,400818
2024-02-13833833819828657,700828
2024-02-09828835824827374,100827
2024-02-08840840829832452,200832
2024-02-07832843831842428,800842
2024-02-06832837823831673,000831
2024-02-058268378208341,064,800834
2024-02-028318358198211,688,700821
2024-02-01842845838840598,300840
2024-01-31842850839850663,000850
2024-01-30855856843845699,100845
2024-01-29856859850855560,200855
2024-01-26854854845848588,000848
2024-01-25842857842855597,400855
2024-01-248508528328381,247,300838
2024-01-23856859849850786,300850
2024-01-22860862848858879,800858
2024-01-198568598478571,121,600857
2024-01-18858866855857541,800857
2024-01-17860871858858738,100858
2024-01-16865867858858695,500858
2024-01-15856869849866863,400866
2024-01-128708738468551,263,400855
2024-01-118798798648651,032,000865
2024-01-10855869851869833,400869
2024-01-098578658508621,173,300862
2024-01-058518558398451,373,300845
2024-01-048098508058501,425,700850

分割・併合履歴 : [1987-10-28]1株→1.05株