4996 クミアイ化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-08964982964982271,400982
2022-08-05960975956972251,300972
2022-08-04985985962969367,700969
2022-08-03979984971979281,600979
2022-08-02992997975982383,900982
2022-08-011,0001,007996999456,800999
2022-07-291,0141,015989991438,900991
2022-07-289991,0079861,0071,424,2001,007
2022-07-271,0041,0119961,004435,9001,004
2022-07-261,0171,0251,0061,010445,0001,010
2022-07-251,0301,0301,0081,009574,4001,009
2022-07-221,0351,0471,0331,036306,9001,036
2022-07-211,0451,0511,0381,050343,4001,050
2022-07-201,0791,0791,0501,060326,3001,060
2022-07-191,0531,0611,0421,055407,3001,055
2022-07-151,0591,0701,0471,054442,3001,054
2022-07-141,0291,0631,0251,056447,0001,056
2022-07-131,0501,0541,0411,042468,7001,042
2022-07-121,0741,0751,0381,043644,2001,043
2022-07-111,0681,0961,0681,075640,2001,075
2022-07-081,0621,0661,0451,048943,1001,048
2022-07-071,0531,0661,0271,057524,5001,057
2022-07-061,0531,0701,0371,043622,0001,043
2022-07-051,0701,0981,0641,083622,1001,083
2022-07-041,0761,0901,0461,058782,0001,058
2022-07-011,1051,1261,0681,073824,2001,073
2022-06-301,1001,1221,0891,105673,3001,105
2022-06-291,1501,1561,1111,1191,169,5001,119
2022-06-281,1201,1621,1101,1581,873,3001,158
2022-06-271,0141,0701,0061,0641,087,2001,064
2022-06-249841,008980999706,800999
2022-06-231,0371,0429979991,089,300999
2022-06-221,0801,0831,0471,058730,6001,058
2022-06-211,0511,0851,0511,071655,0001,071
2022-06-201,1001,1021,0481,061963,7001,061
2022-06-171,1251,1351,0931,0931,137,8001,093
2022-06-161,1461,1601,1401,160823,9001,160
2022-06-151,1651,1861,1461,148893,2001,148
2022-06-141,1401,1581,1121,1521,365,8001,152
2022-06-131,0911,2041,0881,1372,280,8001,137
2022-06-101,0991,1261,0901,1071,126,6001,107
2022-06-091,1031,1071,0731,095869,3001,095
2022-06-081,2101,2201,0961,1063,060,3001,106
2022-06-071,0671,0751,0601,060344,9001,060
2022-06-061,0381,0691,0341,062492,9001,062
2022-06-031,0301,0411,0201,035295,2001,035
2022-06-021,0351,0371,0151,034308,3001,034
2022-06-011,0191,0561,0111,032529,2001,032
2022-05-311,0031,0119951,007501,5001,007
2022-05-301,0001,0189971,009627,9001,009
2022-05-27972984971983174,100983
2022-05-26973982970971245,000971
2022-05-259971,002977977278,000977
2022-05-249861,007984992522,200992
2022-05-239981,011967977470,300977
2022-05-20967990965983581,200983
2022-05-19930962926951310,100951
2022-05-18928955928955327,600955
2022-05-17908927907918179,400918
2022-05-16925929899904205,500904
2022-05-13898923896913278,200913
2022-05-12897907890894223,800894
2022-05-11898907893898159,100898
2022-05-10903909895901201,900901
2022-05-09909921908910192,800910
2022-05-06894913889910202,400910
2022-05-02865893862891186,300891
2022-04-28840883838879252,900879
2022-04-27857864842842425,200842
2022-04-26875883867877206,400877
2022-04-25868878864875187,700875
2022-04-22874886868878128,000878
2022-04-21886890879889140,800889
2022-04-20885892878886155,300886
2022-04-19875877864876167,600876
2022-04-18874875862872212,200872
2022-04-15904904885885117,000885
2022-04-14892907890904184,300904
2022-04-13890895878891173,800891
2022-04-12890897881886204,200886
2022-04-11888899883894244,100894
2022-04-08888888864878208,500878
2022-04-07884884870876171,000876
2022-04-06886894880892195,300892
2022-04-05880904880899328,400899
2022-04-04878878868875121,100875
2022-04-01879882860878173,600878
2022-03-31886897881885218,500885
2022-03-30902902885901197,100901
2022-03-29880900870899229,600899
2022-03-28890890875883155,200883
2022-03-25916916887892158,500892
2022-03-24901906885906189,200906
2022-03-23898925887914308,300914
2022-03-22894900876890275,700890
2022-03-18868890857879619,100879
2022-03-17892894851875444,700875
2022-03-16923923885891351,800891
2022-03-15907933903924352,300924
2022-03-14870913866897670,000897
2022-03-11798828797826278,700826
2022-03-10797820792820192,100820
2022-03-09780787771782172,800782
2022-03-08789795771780167,600780
2022-03-07807810785797151,600797
2022-03-04804815794807144,000807
2022-03-0381281480380698,300806
2022-03-02803810798802113,600802
2022-03-01820828811818147,300818
2022-02-28802815790813148,000813
2022-02-25816817777794217,200794
2022-02-24784803777803152,800803
2022-02-2278579078078692,400786
2022-02-2180180179179368,800793
2022-02-1880580879980895,900808
2022-02-17818823809814118,700814
2022-02-16814822806822109,700822
2022-02-15810814797805119,700805
2022-02-14800807795805139,100805
2022-02-10820824808815109,400815
2022-02-0981782181181696,800816
2022-02-0881081480381277,500812
2022-02-07808811800807115,100807
2022-02-0480581779981772,100817
2022-02-03811817803810115,400810
2022-02-02790811786811104,600811
2022-02-0179279278078481,200784
2022-01-3178278877878771,800787
2022-01-28782789775786166,200786
2022-01-27771777760772169,400772
2022-01-2678478777277599,800775
2022-01-25781784769784118,700784
2022-01-24769781764780120,300780
2022-01-21774779766779101,300779
2022-01-20759781759776121,800776
2022-01-19777781759763191,900763
2022-01-1880280278378486,400784
2022-01-17797806794805154,500805
2022-01-14794796779790184,400790
2022-01-13800808796803153,100803
2022-01-12796799790795142,600795
2022-01-11784787768781151,400781
2022-01-07800806785787120,100787
2022-01-06806821800801123,400801
2022-01-05820821807813107,400813
2022-01-04800812790811167,400811

分割・併合履歴 : [1987-10-28]1株→1.05株