4996 クミアイ化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,0251,0461,0201,046152,6001,046
2020-12-021,0531,0561,0321,036224,8001,036
2020-12-011,0401,0471,0281,041282,4001,041
2020-11-301,0501,0581,0201,021230,4001,021
2020-11-271,0611,0811,0591,060244,4001,060
2020-11-261,0511,0641,0501,059173,2001,059
2020-11-251,0991,0991,0451,051245,8001,051
2020-11-241,0801,1001,0801,086141,3001,086
2020-11-201,0411,0751,0411,072178,5001,072
2020-11-191,0301,0491,0231,049125,9001,049
2020-11-181,0391,0441,0261,03595,4001,035
2020-11-171,0481,0511,0231,042199,1001,042
2020-11-161,0551,0691,0451,064151,0001,064
2020-11-131,0641,0641,0321,043193,4001,043
2020-11-121,0841,0861,0571,075204,5001,075
2020-11-111,0841,0961,0731,095232,5001,095
2020-11-101,0781,0791,0551,059186,0001,059
2020-11-091,0501,0531,0351,053137,0001,053
2020-11-061,0371,0451,0241,034170,7001,034
2020-11-051,0131,0239971,017174,1001,017
2020-11-041,0131,0249991,018186,1001,018
2020-11-021,0051,0191,0051,010145,4001,010
2020-10-301,0051,014991999126,400999
2020-10-299951,0119851,008171,7001,008
2020-10-281,0101,0169921,012255,8001,012
2020-10-271,0091,0169931,015151,2001,015
2020-10-261,0041,0249991,019260,9001,019
2020-10-23985999978990115,100990
2020-10-221,0141,014988996176,700996
2020-10-211,0181,0371,0161,016211,3001,016
2020-10-201,0701,0701,0301,035181,3001,035
2020-10-191,0551,0641,0461,046119,8001,046
2020-10-161,0701,0701,0471,051186,4001,051
2020-10-151,0781,0791,0521,060158,6001,060
2020-10-141,0861,0861,0721,085119,6001,085
2020-10-131,0991,1001,0761,096127,9001,096
2020-10-121,1041,1131,0901,106223,8001,106
2020-10-091,0801,0821,0611,078119,8001,078
2020-10-081,0721,0871,0721,080137,6001,080
2020-10-071,0801,0831,0571,067169,0001,067
2020-10-061,0981,1041,0681,080224,2001,080
2020-10-051,0601,0801,0491,057177,9001,057
2020-10-021,0621,0661,0321,039203,8001,039
2020-09-301,0741,0821,0511,058359,9001,058
2020-09-291,0831,0831,0641,075188,2001,075
2020-09-281,0781,0911,0661,087281,7001,087
2020-09-251,0581,0711,0521,053420,1001,053
2020-09-241,0701,0711,0361,041228,6001,041
2020-09-231,0821,1001,0681,080273,3001,080
2020-09-181,0401,1031,0381,098573,5001,098
2020-09-171,0181,0331,0131,032299,0001,032
2020-09-161,0011,0241,0011,016305,0001,016
2020-09-151,0091,0229831,005377,6001,005
2020-09-149701,0249641,016696,5001,016
2020-09-119779979369621,001,600962
2020-09-109901,0149861,007401,0001,007
2020-09-09982985955974540,700974
2020-09-089861,0009741,000257,0001,000
2020-09-079851,004974979465,300979
2020-09-04984988969984312,400984
2020-09-031,0111,014988997308,200997
2020-09-021,0151,0159911,006248,8001,006
2020-09-011,0261,0289991,009420,5001,009
2020-08-311,0371,0441,0281,032276,0001,032
2020-08-281,0641,0721,0231,037311,9001,037
2020-08-271,0741,0761,0531,061117,6001,061
2020-08-261,0781,0781,0681,073129,1001,073
2020-08-251,1031,1051,0831,088171,4001,088
2020-08-241,0811,0941,0811,090185,3001,090
2020-08-211,0681,0891,0661,076182,2001,076
2020-08-201,0651,0701,0521,058174,0001,058
2020-08-191,0891,0921,0761,083151,8001,083
2020-08-181,0901,1031,0791,099126,2001,099
2020-08-171,1271,1271,0861,092241,2001,092
2020-08-141,1501,1661,1321,132339,9001,132
2020-08-131,1181,1491,1141,144316,5001,144
2020-08-121,0891,1091,0851,093384,3001,093
2020-08-111,0821,0951,0691,088158,9001,088
2020-08-071,0791,0791,0631,071151,8001,071
2020-08-061,0761,0861,0701,078127,2001,078
2020-08-051,0701,0861,0501,082178,0001,082
2020-08-041,0701,0821,0681,070164,8001,070
2020-08-031,0341,0541,0281,054195,2001,054
2020-07-311,0491,0501,0151,017146,0001,017
2020-07-301,0701,0731,0471,056200,7001,056
2020-07-291,0691,0691,0461,059239,4001,059
2020-07-281,0801,0951,0721,080310,4001,080
2020-07-271,0591,0791,0521,079357,4001,079
2020-07-221,0481,0701,0391,060536,8001,060
2020-07-211,0281,0481,0221,042549,1001,042
2020-07-201,0181,0279991,026259,1001,026
2020-07-171,0331,0361,0111,019361,6001,019
2020-07-161,0021,004987992192,600992
2020-07-151,0201,0311,0051,018221,5001,018
2020-07-141,0061,0201,0021,013167,5001,013
2020-07-131,0051,0209961,016187,5001,016
2020-07-109961,007984984173,700984
2020-07-099821,0139811,007200,9001,007
2020-07-081,0141,020989989176,300989
2020-07-071,0151,0251,0101,019268,0001,019
2020-07-061,0071,0211,0011,021232,6001,021
2020-07-039971,0099901,007175,4001,007
2020-07-021,0001,011986989204,500989
2020-07-011,0051,005981991364,100991
2020-06-301,0101,0179881,001315,8001,001
2020-06-29968995963989335,900989
2020-06-269941,001983998346,600998
2020-06-259821,006978982354,300982
2020-06-249821,001968989445,500989
2020-06-231,0051,025985989683,300989
2020-06-229501,0259471,0031,299,9001,003
2020-06-19898900873890306,200890
2020-06-18886905883903206,900903
2020-06-17895900886890146,500890
2020-06-16888911887892315,900892
2020-06-15879905863863300,400863
2020-06-12874879856868284,100868
2020-06-11910915902903243,200903
2020-06-10895914890900221,400900
2020-06-09897897874883175,400883
2020-06-08893897880897216,000897
2020-06-05894894870876142,700876
2020-06-04895899877893147,400893
2020-06-03890898885890155,200890
2020-06-02872879859873202,400873
2020-06-01868870862865144,400865
2020-05-29874884863870263,800870
2020-05-28882890863876379,100876
2020-05-27872880865875166,600875
2020-05-26853890850887276,700887
2020-05-25849849836844167,300844
2020-05-22849852833839117,000839
2020-05-21857859845849111,900849
2020-05-20854862848859191,400859
2020-05-19865867841851244,500851
2020-05-18852859847858119,700858
2020-05-15821848814848256,500848
2020-05-14836836815815189,800815
2020-05-13829832805829330,600829
2020-05-12847848832835232,500835
2020-05-11861862847850227,100850
2020-05-08878878864872207,100872
2020-05-07857871850868127,900868
2020-05-01876880858861194,500861
2020-04-30918930873876415,400876
2020-04-28905917895914253,400914
2020-04-27888898881893412,700893
2020-04-24865880854878215,600878
2020-04-23850863841859175,600859
2020-04-22839846829839186,400839
2020-04-21839853838850138,700850
2020-04-20852873845847150,000847
2020-04-17871878855865203,100865
2020-04-16822861818858229,400858
2020-04-15851851824831256,100831
2020-04-14845853839852128,200852
2020-04-13855856839844185,600844
2020-04-10846871835869224,100869
2020-04-09840843816835260,400835
2020-04-08819840811831367,800831
2020-04-07791801769789300,300789
2020-04-06757791749786249,200786
2020-04-03745778744750209,100750
2020-04-02786792746755515,900755
2020-04-01820845790799248,200799
2020-03-31865885831837329,300837
2020-03-30841859806855469,300855
2020-03-27815862800862609,400862
2020-03-26759775730767409,900767
2020-03-25765769723755441,800755
2020-03-24717750717750370,700750
2020-03-23708732667697705,500697
2020-03-197167847167531,067,400753
2020-03-18636711635684802,200684
2020-03-17595638571634511,900634
2020-03-16639646611615394,600615
2020-03-13598628582613490,100613
2020-03-12665690642647574,000647
2020-03-11693706676677617,700677
2020-03-10653690628687597,400687
2020-03-09680689663673677,500673
2020-03-06720731706713370,000713
2020-03-05743751733737359,900737
2020-03-04722755717737380,900737
2020-03-03764768732732434,300732
2020-03-02720762718750410,300750
2020-02-28724741721725430,100725
2020-02-27773773756759294,800759
2020-02-26768782766779380,500779
2020-02-25789806786790363,700790
2020-02-21835845833834171,200834
2020-02-20846850831833153,800833
2020-02-19832846828835261,000835
2020-02-18849849822835249,300835
2020-02-17850856830851240,700851
2020-02-14857866852861365,600861
2020-02-13868873855858224,400858
2020-02-12876880852870594,600870
2020-02-10884887872883234,000883
2020-02-07905906890896373,800896
2020-02-06893899885897311,200897
2020-02-05871879861873358,200873
2020-02-04842862838861261,800861
2020-02-03835857832847316,400847
2020-01-31844863843850332,100850
2020-01-30870870833844396,000844
2020-01-29891895862876348,800876
2020-01-28887887872884422,500884
2020-01-27898909890898521,600898
2020-01-24926947923932427,400932
2020-01-23945945922926419,800926
2020-01-22963963946953284,000953
2020-01-21975980958964234,800964
2020-01-20963973960967191,700967
2020-01-17970975960965576,900965
2020-01-16963971940949654,600949
2020-01-15982992967968377,100968
2020-01-141,0001,004989989242,500989
2020-01-101,0001,003984990373,900990
2020-01-099911,001982993557,000993
2020-01-08994994958976458,600976
2020-01-079681,0149671,006698,4001,006
2020-01-06970972941949576,700949

分割・併合履歴 : [1987-10-28]1株→1.05株