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
2021-05-12875883853861148,300861
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