4996 クミアイ化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0380081779881778,000817
2021-12-0279180979179587,400795
2021-12-01794806785800108,700800
2021-11-30815826798798185,400798
2021-11-29820821805805180,100805
2021-11-26840840828836122,400836
2021-11-2584985284084284,000842
2021-11-24856865844845109,600845
2021-11-2285686585086159,500861
2021-11-1985386684986686,400866
2021-11-18858858846856148,900856
2021-11-17875875860861114,300861
2021-11-16894894878878106,700878
2021-11-1589589788788962,000889
2021-11-12880890880889126,300889
2021-11-11872886869878130,300878
2021-11-1087687686787256,800872
2021-11-09862874860870104,900870
2021-11-0886887085986662,800866
2021-11-0586386885486351,100863
2021-11-04875877869874125,300874
2021-11-0287287486886880,500868
2021-11-01855875851874267,500874
2021-10-2984384783684783,700847
2021-10-28841852835843233,500843
2021-10-27849851842849335,700849
2021-10-26848853841846129,500846
2021-10-25848851843843126,800843
2021-10-22842854839851159,900851
2021-10-21851863849851150,000851
2021-10-20857858848848107,700848
2021-10-19846851840847117,600847
2021-10-18850851836848131,900848
2021-10-15837846833843145,500843
2021-10-14835839828831156,600831
2021-10-13850850831832197,800832
2021-10-12847850839849140,900849
2021-10-11850851842851131,400851
2021-10-08844851843843119,600843
2021-10-07847850830830166,600830
2021-10-06845856843844151,000844
2021-10-05850857835835215,000835
2021-10-04860863851859126,800859
2021-10-01870871850850243,800850
2021-09-30881891877879136,800879
2021-09-29889891876881383,400881
2021-09-28902905884904210,500904
2021-09-27927928901901209,700901
2021-09-24941943923929176,800929
2021-09-22938938926926183,400926
2021-09-21937946925940179,800940
2021-09-17934954929952312,500952
2021-09-16930930920924121,100924
2021-09-15932932918924131,500924
2021-09-14920943920942231,200942
2021-09-13905922890920434,100920
2021-09-10928950916950232,900950
2021-09-09935939926928144,100928
2021-09-08939945929945231,100945
2021-09-07929932922932163,600932
2021-09-06922923912920109,300920
2021-09-03911918908915186,000915
2021-09-02903913901912109,900912
2021-09-0191091389990075,100900
2021-08-3189791389691091,000910
2021-08-30898909897907106,200907
2021-08-2788789288388774,500887
2021-08-26884892881888113,900888
2021-08-25910915895895163,300895
2021-08-24897910897909135,900909
2021-08-23880898880893166,900893
2021-08-20872889866879186,600879
2021-08-19865885860873183,000873
2021-08-18849872848871222,900871
2021-08-17847853842846105,200846
2021-08-16848848831839130,400839
2021-08-13839854836850128,400850
2021-08-1284984983984466,000844
2021-08-1183984383484294,700842
2021-08-10826837823830190,800830
2021-08-06848848835837120,900837
2021-08-05844859844846120,900846
2021-08-04854856846848123,300848
2021-08-0386186285185573,700855
2021-08-02854870849865211,500865
2021-07-30850854836839328,000839
2021-07-298538728418661,092,500866
2021-07-28853864853864254,400864
2021-07-27860860850856256,200856
2021-07-26864864846853248,800853
2021-07-21838854838847134,600847
2021-07-20839847835839159,200839
2021-07-19848856842849204,700849
2021-07-1685385784885090,800850
2021-07-15885889857861173,300861
2021-07-14870885868879140,400879
2021-07-13870881868880288,000880
2021-07-12852859841854222,800854
2021-07-09816825805822321,800822
2021-07-08842848829829344,300829
2021-07-07846855840846245,600846
2021-07-06860867851858152,500858
2021-07-05858861852854119,100854
2021-07-02864880864871269,300871
2021-07-01865866850856177,200856
2021-06-30858865850850169,000850
2021-06-29862862835841301,900841
2021-06-28856878855871236,900871
2021-06-25849858843851216,800851
2021-06-24832844829834290,700834
2021-06-23865865838841265,700841
2021-06-22861872856865313,900865
2021-06-21879879835838345,100838
2021-06-18900905888892298,800892
2021-06-17911916903905152,200905
2021-06-16931941913920199,900920
2021-06-15937963930946228,900946
2021-06-14934940892938404,900938
2021-06-11923928914919221,000919
2021-06-10929931905923366,400923
2021-06-09899924891920928,000920
2021-06-08850854840845166,800845
2021-06-07848851838842110,000842
2021-06-04849853835841103,200841
2021-06-03840849839849119,900849
2021-06-02827842826840118,200840
2021-06-01833836822835134,400835
2021-05-31855855825829178,500829
2021-05-28842852840847130,700847
2021-05-27860860830832258,600832
2021-05-26865869859860140,800860
2021-05-2587787786487290,700872
2021-05-2485987885987099,400870
2021-05-21860865851857111,600857
2021-05-20841863841860127,500860
2021-05-19838842833841130,700841
2021-05-18840857834856124,900856
2021-05-17846855836836101,500836
2021-05-14841844829835180,600835
2021-05-13850850825831220,300831
2021-05-12875883853861148,300861
2021-05-11880885871871245,600871
2021-05-10902907896899143,300899
2021-05-0790792190291291,900912
2021-05-06890916890907139,700907
2021-04-30900901885888141,800888
2021-04-28928932899900166,600900
2021-04-27951951936937191,300937
2021-04-26968968943951114,900951
2021-04-2397497495595666,300956
2021-04-2297397396196762,200967
2021-04-21950965940958152,700958
2021-04-20982983960963100,100963
2021-04-1999099698699046,200990
2021-04-169941,00199099561,300995
2021-04-1598699898099484,400994
2021-04-14992994979986118,600986
2021-04-139921,00699299587,900995
2021-04-121,0041,0079971,00193,3001,001
2021-04-091,0031,010988994180,000994
2021-04-081,0101,022990993139,800993
2021-04-079981,0159981,015121,8001,015
2021-04-061,0201,027999999147,000999
2021-04-059971,0139941,012114,6001,012
2021-04-021,0191,0239961,002100,1001,002
2021-04-011,0101,014991996161,200996
2021-03-319831,0219821,004315,7001,004
2021-03-301,0291,0341,0081,012185,6001,012
2021-03-291,0391,0461,0231,044196,2001,044
2021-03-261,0311,0331,0151,020196,7001,020
2021-03-251,0451,0451,0221,022151,3001,022
2021-03-241,0481,0561,0211,021187,2001,021
2021-03-231,0651,0821,0381,040133,6001,040
2021-03-221,0571,0831,0531,073171,0001,073
2021-03-191,0661,0761,0561,071210,3001,071
2021-03-181,0441,0741,0401,070256,7001,070
2021-03-171,0501,0621,0371,046288,4001,046
2021-03-161,0101,0531,0101,051720,0001,051
2021-03-159821,0209801,003741,4001,003
2021-03-12959959932949234,200949
2021-03-11933948925946156,600946
2021-03-10945945926929137,800929
2021-03-09929943917942239,000942
2021-03-08925925906915152,500915
2021-03-05902914897913260,300913
2021-03-04879895879895167,800895
2021-03-03878881870881123,600881
2021-03-02880880860868107,500868
2021-03-01852874852874145,400874
2021-02-26853858846846188,900846
2021-02-25873873852861155,600861
2021-02-24883883855858227,700858
2021-02-2288588988088270,100882
2021-02-19881893871878178,300878
2021-02-18891906888891264,400891
2021-02-17882892878888160,100888
2021-02-16895895880886186,900886
2021-02-15902902880895138,300895
2021-02-12895896884888158,500888
2021-02-10913913895895186,800895
2021-02-09915928912915314,000915
2021-02-08893909885909302,500909
2021-02-05883888875887208,200887
2021-02-04868883866881138,200881
2021-02-03870877869873149,300873
2021-02-02864869858867154,000867
2021-02-01854861851853120,500853
2021-01-29867873856858240,600858
2021-01-28874883869875244,700875
2021-01-27880885874882188,300882
2021-01-26881881871880155,300880
2021-01-25881886872880188,200880
2021-01-22867878861866241,500866
2021-01-21872881871875128,400875
2021-01-20861870852869223,200869
2021-01-19867869858864210,900864
2021-01-18858870851868254,100868
2021-01-15885885869869274,900869
2021-01-14895900882890280,000890
2021-01-13896896887896223,200896
2021-01-12913913895908310,500908
2021-01-08902914888911313,100911
2021-01-07897915886897361,600897
2021-01-06887887875884274,500884
2021-01-05901905870889474,900889
2021-01-04929930898907227,900907

分割・併合履歴 : [1987-10-28]1株→1.05株