4996 クミアイ化学工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 556 | 560 | 546 | 550 | 113,000 | 550 |
| 1990-12-27 | 582 | 582 | 560 | 575 | 82,000 | 575 |
| 1990-12-26 | 561 | 565 | 552 | 552 | 80,000 | 552 |
| 1990-12-25 | 600 | 600 | 541 | 541 | 185,000 | 541 |
| 1990-12-21 | 600 | 610 | 600 | 600 | 72,000 | 600 |
| 1990-12-20 | 639 | 644 | 631 | 631 | 36,000 | 631 |
| 1990-12-19 | 660 | 660 | 649 | 649 | 42,000 | 649 |
| 1990-12-18 | 655 | 655 | 650 | 650 | 61,000 | 650 |
| 1990-12-17 | 670 | 670 | 655 | 655 | 7,000 | 655 |
| 1990-12-14 | 674 | 690 | 674 | 690 | 53,000 | 690 |
| 1990-12-13 | 685 | 694 | 685 | 694 | 43,000 | 694 |
| 1990-12-12 | 683 | 685 | 675 | 685 | 30,000 | 685 |
| 1990-12-11 | 659 | 689 | 659 | 689 | 21,000 | 689 |
| 1990-12-10 | 644 | 649 | 644 | 649 | 17,000 | 649 |
| 1990-12-07 | 630 | 630 | 620 | 622 | 22,000 | 622 |
| 1990-12-06 | 609 | 620 | 600 | 600 | 23,000 | 600 |
| 1990-12-05 | 600 | 609 | 590 | 609 | 67,000 | 609 |
| 1990-12-04 | 600 | 605 | 600 | 600 | 25,000 | 600 |
| 1990-12-03 | 610 | 620 | 610 | 620 | 23,000 | 620 |
| 1990-11-30 | 632 | 632 | 595 | 600 | 67,000 | 600 |
| 1990-11-29 | 622 | 622 | 622 | 622 | 25,000 | 622 |
| 1990-11-28 | 703 | 703 | 671 | 671 | 40,000 | 671 |
| 1990-11-27 | 700 | 703 | 699 | 703 | 12,000 | 703 |
| 1990-11-26 | 695 | 700 | 695 | 699 | 14,000 | 699 |
| 1990-11-22 | 665 | 666 | 665 | 665 | 16,000 | 665 |
| 1990-11-21 | 666 | 666 | 665 | 666 | 22,000 | 666 |
| 1990-11-20 | 670 | 670 | 665 | 665 | 17,000 | 665 |
| 1990-11-19 | 675 | 675 | 670 | 670 | 7,000 | 670 |
| 1990-11-16 | 665 | 665 | 665 | 665 | 20,000 | 665 |
| 1990-11-15 | 720 | 720 | 720 | 720 | 18,000 | 720 |
| 1990-11-14 | 710 | 710 | 700 | 700 | 29,000 | 700 |
| 1990-11-13 | 680 | 700 | 680 | 700 | 22,000 | 700 |
| 1990-11-09 | 685 | 685 | 666 | 670 | 32,000 | 670 |
| 1990-11-08 | 700 | 704 | 700 | 700 | 12,000 | 700 |
| 1990-11-07 | 730 | 730 | 710 | 710 | 5,000 | 710 |
| 1990-11-06 | 768 | 769 | 750 | 750 | 6,000 | 750 |
| 1990-11-05 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1990-11-02 | 740 | 770 | 740 | 770 | 21,000 | 770 |
| 1990-11-01 | 781 | 781 | 780 | 780 | 16,000 | 780 |
| 1990-10-31 | 830 | 830 | 801 | 801 | 27,000 | 801 |
| 1990-10-30 | 833 | 840 | 824 | 830 | 63,000 | 830 |
| 1990-10-29 | 810 | 844 | 810 | 835 | 92,000 | 835 |
| 1990-10-26 | 801 | 820 | 800 | 810 | 48,000 | 810 |
| 1990-10-25 | 800 | 810 | 800 | 801 | 63,000 | 801 |
| 1990-10-24 | 765 | 765 | 761 | 761 | 18,000 | 761 |
| 1990-10-23 | 770 | 770 | 765 | 765 | 11,000 | 765 |
| 1990-10-22 | 760 | 771 | 760 | 761 | 11,000 | 761 |
| 1990-10-19 | 799 | 800 | 760 | 760 | 33,000 | 760 |
| 1990-10-18 | 765 | 780 | 765 | 780 | 24,000 | 780 |
| 1990-10-17 | 775 | 775 | 765 | 765 | 30,000 | 765 |
| 1990-10-16 | 710 | 765 | 710 | 765 | 50,000 | 765 |
| 1990-10-12 | 690 | 690 | 690 | 690 | 15,000 | 690 |
| 1990-10-11 | 709 | 709 | 690 | 690 | 8,000 | 690 |
| 1990-10-09 | 710 | 730 | 705 | 720 | 40,000 | 720 |
| 1990-10-08 | 710 | 710 | 710 | 710 | 15,000 | 710 |
| 1990-10-05 | 718 | 731 | 718 | 720 | 52,000 | 720 |
| 1990-10-04 | 670 | 727 | 665 | 718 | 39,000 | 718 |
| 1990-10-03 | 650 | 670 | 650 | 670 | 40,000 | 670 |
| 1990-10-02 | 600 | 626 | 600 | 626 | 77,000 | 626 |
| 1990-09-27 | 698 | 699 | 668 | 675 | 30,000 | 675 |
| 1990-09-26 | 730 | 740 | 700 | 701 | 67,000 | 701 |
| 1990-09-25 | 730 | 735 | 730 | 730 | 28,000 | 730 |
| 1990-09-21 | 750 | 750 | 740 | 750 | 36,000 | 750 |
| 1990-09-20 | 750 | 755 | 750 | 750 | 40,000 | 750 |
| 1990-09-19 | 761 | 765 | 750 | 760 | 26,000 | 760 |
| 1990-09-18 | 779 | 779 | 760 | 760 | 53,000 | 760 |
| 1990-09-17 | 800 | 800 | 778 | 778 | 20,000 | 778 |
| 1990-09-14 | 780 | 799 | 780 | 792 | 49,000 | 792 |
| 1990-09-13 | 800 | 800 | 777 | 777 | 36,000 | 777 |
| 1990-09-12 | 750 | 770 | 750 | 770 | 41,000 | 770 |
| 1990-09-11 | 761 | 770 | 755 | 760 | 19,000 | 760 |
| 1990-09-10 | 761 | 770 | 751 | 751 | 14,000 | 751 |
| 1990-09-07 | 721 | 733 | 721 | 730 | 145,000 | 730 |
| 1990-09-06 | 764 | 764 | 750 | 752 | 94,000 | 752 |
| 1990-09-05 | 780 | 780 | 754 | 754 | 62,000 | 754 |
| 1990-09-04 | 810 | 820 | 760 | 770 | 86,000 | 770 |
| 1990-09-03 | 810 | 810 | 800 | 800 | 107,000 | 800 |
| 1990-08-31 | 780 | 800 | 756 | 770 | 239,000 | 770 |
| 1990-08-30 | 786 | 790 | 751 | 790 | 90,000 | 790 |
| 1990-08-29 | 790 | 794 | 770 | 780 | 26,000 | 780 |
| 1990-08-28 | 790 | 790 | 770 | 790 | 76,000 | 790 |
| 1990-08-27 | 750 | 750 | 730 | 740 | 103,000 | 740 |
| 1990-08-24 | 760 | 780 | 750 | 750 | 155,000 | 750 |
| 1990-08-23 | 815 | 820 | 799 | 800 | 34,000 | 800 |
| 1990-08-22 | 860 | 860 | 825 | 826 | 62,000 | 826 |
| 1990-08-21 | 860 | 861 | 850 | 852 | 72,000 | 852 |
| 1990-08-20 | 876 | 876 | 850 | 850 | 24,000 | 850 |
| 1990-08-17 | 910 | 910 | 885 | 885 | 33,000 | 885 |
| 1990-08-16 | 937 | 937 | 920 | 920 | 45,000 | 920 |
| 1990-08-15 | 915 | 916 | 905 | 916 | 40,000 | 916 |
| 1990-08-14 | 930 | 930 | 905 | 905 | 16,000 | 905 |
| 1990-08-13 | 950 | 950 | 949 | 950 | 13,000 | 950 |
| 1990-08-10 | 975 | 975 | 960 | 960 | 26,000 | 960 |
| 1990-08-09 | 980 | 1,000 | 965 | 965 | 62,000 | 965 |
| 1990-08-08 | 960 | 960 | 940 | 960 | 43,000 | 960 |
| 1990-08-07 | 941 | 970 | 941 | 970 | 55,000 | 970 |
| 1990-08-06 | 1,010 | 1,010 | 990 | 991 | 28,000 | 991 |
| 1990-08-03 | 1,040 | 1,060 | 1,030 | 1,030 | 37,000 | 1,030 |
| 1990-08-02 | 1,110 | 1,110 | 1,070 | 1,070 | 48,000 | 1,070 |
| 1990-08-01 | 1,110 | 1,140 | 1,100 | 1,110 | 57,000 | 1,110 |
| 1990-07-31 | 1,100 | 1,130 | 1,100 | 1,110 | 15,000 | 1,110 |
| 1990-07-30 | 1,120 | 1,120 | 1,100 | 1,100 | 34,000 | 1,100 |
| 1990-07-27 | 1,120 | 1,130 | 1,120 | 1,120 | 78,000 | 1,120 |
| 1990-07-26 | 1,130 | 1,130 | 1,120 | 1,120 | 30,000 | 1,120 |
| 1990-07-25 | 1,140 | 1,140 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1990-07-24 | 1,140 | 1,150 | 1,130 | 1,130 | 101,000 | 1,130 |
| 1990-07-23 | 1,160 | 1,160 | 1,150 | 1,160 | 28,000 | 1,160 |
| 1990-07-20 | 1,150 | 1,170 | 1,150 | 1,160 | 15,000 | 1,160 |
| 1990-07-19 | 1,150 | 1,170 | 1,150 | 1,160 | 32,000 | 1,160 |
| 1990-07-18 | 1,170 | 1,180 | 1,160 | 1,160 | 56,000 | 1,160 |
| 1990-07-17 | 1,160 | 1,180 | 1,150 | 1,180 | 55,000 | 1,180 |
| 1990-07-16 | 1,180 | 1,180 | 1,150 | 1,150 | 97,000 | 1,150 |
| 1990-07-13 | 1,180 | 1,180 | 1,160 | 1,170 | 17,000 | 1,170 |
| 1990-07-12 | 1,170 | 1,180 | 1,150 | 1,180 | 15,000 | 1,180 |
| 1990-07-11 | 1,170 | 1,190 | 1,150 | 1,170 | 27,000 | 1,170 |
| 1990-07-10 | 1,180 | 1,180 | 1,170 | 1,170 | 67,000 | 1,170 |
| 1990-07-09 | 1,180 | 1,190 | 1,180 | 1,190 | 38,000 | 1,190 |
| 1990-07-06 | 1,180 | 1,190 | 1,180 | 1,180 | 57,000 | 1,180 |
| 1990-07-05 | 1,220 | 1,230 | 1,200 | 1,200 | 77,000 | 1,200 |
| 1990-07-04 | 1,170 | 1,220 | 1,160 | 1,210 | 268,000 | 1,210 |
| 1990-07-03 | 1,180 | 1,200 | 1,180 | 1,180 | 117,000 | 1,180 |
| 1990-07-02 | 1,190 | 1,220 | 1,170 | 1,180 | 387,000 | 1,180 |
| 1990-06-29 | 1,120 | 1,190 | 1,100 | 1,160 | 472,000 | 1,160 |
| 1990-06-28 | 1,120 | 1,120 | 1,090 | 1,100 | 99,000 | 1,100 |
| 1990-06-27 | 1,060 | 1,120 | 1,060 | 1,120 | 99,000 | 1,120 |
| 1990-06-26 | 1,060 | 1,080 | 1,050 | 1,060 | 221,000 | 1,060 |
| 1990-06-25 | 1,120 | 1,120 | 1,080 | 1,080 | 93,000 | 1,080 |
| 1990-06-22 | 1,060 | 1,130 | 1,060 | 1,120 | 217,000 | 1,120 |
| 1990-06-21 | 1,100 | 1,100 | 1,080 | 1,080 | 89,000 | 1,080 |
| 1990-06-20 | 1,060 | 1,120 | 1,060 | 1,120 | 139,000 | 1,120 |
| 1990-06-19 | 1,020 | 1,050 | 1,010 | 1,050 | 51,000 | 1,050 |
| 1990-06-18 | 1,060 | 1,080 | 1,030 | 1,030 | 93,000 | 1,030 |
| 1990-06-15 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 | 1,050 |
| 1990-06-14 | 1,040 | 1,070 | 1,040 | 1,040 | 13,000 | 1,040 |
| 1990-06-13 | 1,030 | 1,030 | 1,010 | 1,030 | 150,000 | 1,030 |
| 1990-06-12 | 1,060 | 1,060 | 1,050 | 1,050 | 30,000 | 1,050 |
| 1990-06-11 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 1,080 |
| 1990-06-08 | 1,060 | 1,100 | 1,060 | 1,060 | 26,000 | 1,060 |
| 1990-06-07 | 1,060 | 1,060 | 1,060 | 1,060 | 22,000 | 1,060 |
| 1990-06-06 | 1,060 | 1,100 | 1,060 | 1,090 | 9,000 | 1,090 |
| 1990-06-05 | 1,070 | 1,110 | 1,070 | 1,100 | 25,000 | 1,100 |
| 1990-06-04 | 1,090 | 1,100 | 1,070 | 1,080 | 34,000 | 1,080 |
| 1990-06-01 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 | 1,100 |
| 1990-05-31 | 1,080 | 1,100 | 1,080 | 1,080 | 15,000 | 1,080 |
| 1990-05-30 | 1,070 | 1,100 | 1,070 | 1,080 | 12,000 | 1,080 |
| 1990-05-29 | 1,050 | 1,070 | 1,050 | 1,060 | 69,000 | 1,060 |
| 1990-05-28 | 1,080 | 1,090 | 1,070 | 1,070 | 94,000 | 1,070 |
| 1990-05-25 | 1,100 | 1,110 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1990-05-24 | 1,100 | 1,100 | 1,070 | 1,070 | 27,000 | 1,070 |
| 1990-05-23 | 1,070 | 1,130 | 1,070 | 1,130 | 74,000 | 1,130 |
| 1990-05-22 | 1,080 | 1,080 | 1,070 | 1,080 | 12,000 | 1,080 |
| 1990-05-21 | 1,090 | 1,100 | 1,080 | 1,080 | 23,000 | 1,080 |
| 1990-05-18 | 1,120 | 1,150 | 1,110 | 1,110 | 112,000 | 1,110 |
| 1990-05-17 | 1,090 | 1,140 | 1,090 | 1,140 | 151,000 | 1,140 |
| 1990-05-16 | 1,050 | 1,100 | 1,050 | 1,100 | 58,000 | 1,100 |
| 1990-05-15 | 1,030 | 1,030 | 1,010 | 1,020 | 209,000 | 1,020 |
| 1990-05-14 | 1,050 | 1,090 | 1,050 | 1,050 | 122,000 | 1,050 |
| 1990-05-11 | 1,050 | 1,070 | 1,040 | 1,070 | 27,000 | 1,070 |
| 1990-05-10 | 1,050 | 1,070 | 1,050 | 1,070 | 70,000 | 1,070 |
| 1990-05-09 | 1,030 | 1,060 | 1,020 | 1,060 | 49,000 | 1,060 |
| 1990-05-08 | 1,000 | 1,030 | 1,000 | 1,020 | 96,000 | 1,020 |
| 1990-05-02 | 970 | 970 | 951 | 951 | 4,000 | 951 |
| 1990-05-01 | 970 | 970 | 965 | 970 | 6,000 | 970 |
| 1990-04-27 | 990 | 990 | 990 | 990 | 40,000 | 990 |
| 1990-04-26 | 983 | 990 | 980 | 980 | 42,000 | 980 |
| 1990-04-25 | 940 | 980 | 940 | 979 | 37,000 | 979 |
| 1990-04-24 | 940 | 950 | 940 | 950 | 47,000 | 950 |
| 1990-04-23 | 932 | 945 | 931 | 931 | 16,000 | 931 |
| 1990-04-20 | 950 | 950 | 932 | 932 | 14,000 | 932 |
| 1990-04-19 | 901 | 921 | 901 | 920 | 28,000 | 920 |
| 1990-04-18 | 900 | 900 | 895 | 900 | 39,000 | 900 |
| 1990-04-16 | 900 | 902 | 890 | 900 | 36,000 | 900 |
| 1990-04-13 | 929 | 930 | 920 | 930 | 42,000 | 930 |
| 1990-04-12 | 965 | 975 | 929 | 929 | 40,000 | 929 |
| 1990-04-11 | 948 | 1,010 | 948 | 980 | 98,000 | 980 |
| 1990-04-10 | 900 | 950 | 900 | 948 | 85,000 | 948 |
| 1990-04-09 | 872 | 872 | 872 | 872 | 51,000 | 872 |
| 1990-04-06 | 831 | 841 | 831 | 841 | 95,000 | 841 |
| 1990-04-04 | 940 | 940 | 931 | 931 | 59,000 | 931 |
| 1990-04-02 | 1,060 | 1,060 | 1,060 | 1,060 | 39,000 | 1,060 |
| 1990-03-30 | 1,120 | 1,120 | 1,090 | 1,100 | 47,000 | 1,100 |
| 1990-03-29 | 1,090 | 1,120 | 1,090 | 1,120 | 63,000 | 1,120 |
| 1990-03-28 | 1,120 | 1,130 | 1,090 | 1,130 | 44,000 | 1,130 |
| 1990-03-27 | 1,130 | 1,200 | 1,130 | 1,160 | 127,000 | 1,160 |
| 1990-03-26 | 1,070 | 1,150 | 1,050 | 1,150 | 418,000 | 1,150 |
| 1990-03-23 | 1,090 | 1,090 | 1,060 | 1,070 | 356,000 | 1,070 |
| 1990-03-22 | 1,150 | 1,150 | 1,060 | 1,090 | 170,000 | 1,090 |
| 1990-03-20 | 1,200 | 1,220 | 1,150 | 1,200 | 119,000 | 1,200 |
| 1990-03-19 | 1,300 | 1,300 | 1,190 | 1,210 | 113,000 | 1,210 |
| 1990-03-16 | 1,340 | 1,340 | 1,320 | 1,320 | 200,000 | 1,320 |
| 1990-03-15 | 1,310 | 1,350 | 1,310 | 1,320 | 350,000 | 1,320 |
| 1990-03-14 | 1,360 | 1,370 | 1,330 | 1,330 | 167,000 | 1,330 |
| 1990-03-13 | 1,380 | 1,390 | 1,360 | 1,370 | 152,000 | 1,370 |
| 1990-03-12 | 1,420 | 1,430 | 1,400 | 1,400 | 249,000 | 1,400 |
| 1990-03-09 | 1,400 | 1,450 | 1,390 | 1,430 | 1,152,000 | 1,430 |
| 1990-03-08 | 1,340 | 1,390 | 1,340 | 1,380 | 300,000 | 1,380 |
| 1990-03-07 | 1,340 | 1,350 | 1,330 | 1,340 | 117,000 | 1,340 |
| 1990-03-06 | 1,360 | 1,370 | 1,340 | 1,340 | 214,000 | 1,340 |
| 1990-03-05 | 1,360 | 1,380 | 1,330 | 1,370 | 191,000 | 1,370 |
| 1990-03-02 | 1,370 | 1,420 | 1,340 | 1,350 | 1,439,000 | 1,350 |
| 1990-03-01 | 1,280 | 1,380 | 1,270 | 1,370 | 1,515,000 | 1,370 |
| 1990-02-28 | 1,250 | 1,270 | 1,250 | 1,260 | 123,000 | 1,260 |
| 1990-02-27 | 1,250 | 1,280 | 1,230 | 1,260 | 145,000 | 1,260 |
| 1990-02-26 | 1,210 | 1,230 | 1,200 | 1,230 | 208,000 | 1,230 |
| 1990-02-23 | 1,270 | 1,280 | 1,260 | 1,260 | 136,000 | 1,260 |
| 1990-02-22 | 1,220 | 1,290 | 1,200 | 1,290 | 163,000 | 1,290 |
| 1990-02-21 | 1,280 | 1,290 | 1,230 | 1,240 | 173,000 | 1,240 |
| 1990-02-20 | 1,290 | 1,290 | 1,270 | 1,270 | 95,000 | 1,270 |
| 1990-02-19 | 1,310 | 1,310 | 1,270 | 1,290 | 148,000 | 1,290 |
| 1990-02-16 | 1,240 | 1,310 | 1,240 | 1,300 | 599,000 | 1,300 |
| 1990-02-15 | 1,250 | 1,280 | 1,250 | 1,260 | 97,000 | 1,260 |
| 1990-02-14 | 1,260 | 1,260 | 1,250 | 1,250 | 27,000 | 1,250 |
| 1990-02-13 | 1,280 | 1,280 | 1,260 | 1,270 | 115,000 | 1,270 |
| 1990-02-09 | 1,250 | 1,270 | 1,250 | 1,260 | 108,000 | 1,260 |
| 1990-02-08 | 1,260 | 1,260 | 1,230 | 1,240 | 41,000 | 1,240 |
| 1990-02-07 | 1,260 | 1,280 | 1,230 | 1,280 | 110,000 | 1,280 |
| 1990-02-06 | 1,270 | 1,280 | 1,260 | 1,260 | 221,000 | 1,260 |
| 1990-02-05 | 1,260 | 1,270 | 1,260 | 1,270 | 87,000 | 1,270 |
| 1990-02-02 | 1,250 | 1,290 | 1,250 | 1,260 | 194,000 | 1,260 |
| 1990-02-01 | 1,260 | 1,280 | 1,250 | 1,270 | 585,000 | 1,270 |
| 1990-01-31 | 1,220 | 1,240 | 1,220 | 1,230 | 73,000 | 1,230 |
| 1990-01-30 | 1,270 | 1,270 | 1,230 | 1,240 | 316,000 | 1,240 |
| 1990-01-29 | 1,170 | 1,290 | 1,170 | 1,270 | 679,000 | 1,270 |
| 1990-01-26 | 1,150 | 1,170 | 1,140 | 1,170 | 80,000 | 1,170 |
| 1990-01-25 | 1,160 | 1,160 | 1,150 | 1,150 | 48,000 | 1,150 |
| 1990-01-24 | 1,180 | 1,190 | 1,160 | 1,160 | 33,000 | 1,160 |
| 1990-01-23 | 1,180 | 1,190 | 1,160 | 1,180 | 24,000 | 1,180 |
| 1990-01-22 | 1,170 | 1,170 | 1,150 | 1,160 | 47,000 | 1,160 |
| 1990-01-19 | 1,190 | 1,190 | 1,150 | 1,170 | 72,000 | 1,170 |
| 1990-01-18 | 1,210 | 1,220 | 1,160 | 1,200 | 53,000 | 1,200 |
| 1990-01-17 | 1,200 | 1,210 | 1,200 | 1,210 | 32,000 | 1,210 |
| 1990-01-16 | 1,200 | 1,200 | 1,160 | 1,180 | 45,000 | 1,180 |
| 1990-01-12 | 1,190 | 1,210 | 1,180 | 1,210 | 51,000 | 1,210 |
| 1990-01-11 | 1,180 | 1,180 | 1,170 | 1,170 | 17,000 | 1,170 |
| 1990-01-10 | 1,170 | 1,170 | 1,150 | 1,160 | 14,000 | 1,160 |
| 1990-01-09 | 1,190 | 1,190 | 1,150 | 1,150 | 74,000 | 1,150 |
| 1990-01-05 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 1,160 |
| 1990-01-04 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 1,160 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
