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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
