4996 クミアイ化学工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 703 | 705 | 702 | 702 | 45,000 | 702 |
| 1991-12-27 | 702 | 710 | 695 | 710 | 49,000 | 710 |
| 1991-12-26 | 725 | 725 | 692 | 692 | 57,000 | 692 |
| 1991-12-25 | 690 | 710 | 690 | 710 | 31,000 | 710 |
| 1991-12-24 | 720 | 730 | 720 | 720 | 7,000 | 720 |
| 1991-12-20 | 736 | 736 | 720 | 720 | 84,000 | 720 |
| 1991-12-19 | 733 | 740 | 726 | 726 | 850,000 | 726 |
| 1991-12-18 | 740 | 740 | 730 | 733 | 813,000 | 733 |
| 1991-12-17 | 745 | 745 | 740 | 740 | 33,000 | 740 |
| 1991-12-16 | 736 | 740 | 736 | 740 | 13,000 | 740 |
| 1991-12-13 | 719 | 727 | 715 | 725 | 38,000 | 725 |
| 1991-12-12 | 710 | 720 | 706 | 720 | 20,000 | 720 |
| 1991-12-11 | 711 | 711 | 695 | 695 | 72,000 | 695 |
| 1991-12-10 | 720 | 720 | 701 | 710 | 31,000 | 710 |
| 1991-12-09 | 725 | 725 | 710 | 710 | 25,000 | 710 |
| 1991-12-06 | 720 | 720 | 701 | 705 | 23,000 | 705 |
| 1991-12-05 | 736 | 736 | 720 | 729 | 14,000 | 729 |
| 1991-12-04 | 710 | 725 | 710 | 725 | 27,000 | 725 |
| 1991-12-03 | 691 | 704 | 690 | 704 | 36,000 | 704 |
| 1991-12-02 | 701 | 703 | 687 | 690 | 60,000 | 690 |
| 1991-11-29 | 730 | 730 | 705 | 705 | 51,000 | 705 |
| 1991-11-28 | 755 | 755 | 736 | 736 | 44,000 | 736 |
| 1991-11-27 | 750 | 760 | 742 | 760 | 27,000 | 760 |
| 1991-11-26 | 762 | 762 | 740 | 740 | 44,000 | 740 |
| 1991-11-25 | 756 | 766 | 751 | 751 | 16,000 | 751 |
| 1991-11-22 | 765 | 766 | 750 | 750 | 72,000 | 750 |
| 1991-11-21 | 771 | 780 | 755 | 755 | 61,000 | 755 |
| 1991-11-20 | 780 | 785 | 751 | 769 | 124,000 | 769 |
| 1991-11-19 | 793 | 800 | 785 | 786 | 66,000 | 786 |
| 1991-11-18 | 780 | 798 | 780 | 783 | 93,000 | 783 |
| 1991-11-15 | 820 | 830 | 810 | 810 | 89,000 | 810 |
| 1991-11-14 | 852 | 863 | 821 | 829 | 345,000 | 829 |
| 1991-11-13 | 804 | 842 | 801 | 842 | 155,000 | 842 |
| 1991-11-12 | 794 | 801 | 792 | 794 | 36,000 | 794 |
| 1991-11-11 | 810 | 810 | 795 | 795 | 24,000 | 795 |
| 1991-11-08 | 793 | 800 | 792 | 800 | 132,000 | 800 |
| 1991-11-07 | 811 | 817 | 800 | 800 | 65,000 | 800 |
| 1991-11-06 | 815 | 830 | 800 | 803 | 48,000 | 803 |
| 1991-11-05 | 812 | 815 | 805 | 815 | 34,000 | 815 |
| 1991-11-01 | 800 | 800 | 790 | 792 | 129,000 | 792 |
| 1991-10-31 | 815 | 815 | 810 | 815 | 47,000 | 815 |
| 1991-10-30 | 848 | 848 | 815 | 815 | 130,000 | 815 |
| 1991-10-29 | 838 | 840 | 822 | 840 | 65,000 | 840 |
| 1991-10-28 | 830 | 840 | 820 | 821 | 57,000 | 821 |
| 1991-10-25 | 830 | 840 | 810 | 810 | 204,000 | 810 |
| 1991-10-24 | 875 | 883 | 850 | 850 | 565,000 | 850 |
| 1991-10-23 | 835 | 879 | 835 | 865 | 891,000 | 865 |
| 1991-10-22 | 811 | 850 | 811 | 825 | 791,000 | 825 |
| 1991-10-21 | 780 | 810 | 779 | 810 | 229,000 | 810 |
| 1991-10-18 | 752 | 770 | 752 | 770 | 250,000 | 770 |
| 1991-10-17 | 751 | 775 | 751 | 755 | 151,000 | 755 |
| 1991-10-16 | 774 | 774 | 750 | 750 | 232,000 | 750 |
| 1991-10-15 | 747 | 770 | 740 | 769 | 190,000 | 769 |
| 1991-10-14 | 742 | 750 | 741 | 746 | 68,000 | 746 |
| 1991-10-11 | 765 | 770 | 740 | 744 | 416,000 | 744 |
| 1991-10-09 | 782 | 799 | 775 | 775 | 143,000 | 775 |
| 1991-10-08 | 819 | 819 | 792 | 792 | 124,000 | 792 |
| 1991-10-07 | 820 | 820 | 804 | 811 | 34,000 | 811 |
| 1991-10-04 | 806 | 830 | 803 | 830 | 81,000 | 830 |
| 1991-10-03 | 805 | 805 | 791 | 803 | 78,000 | 803 |
| 1991-10-02 | 800 | 810 | 790 | 799 | 57,000 | 799 |
| 1991-10-01 | 785 | 811 | 785 | 800 | 29,000 | 800 |
| 1991-09-30 | 799 | 810 | 782 | 782 | 20,000 | 782 |
| 1991-09-27 | 827 | 827 | 799 | 800 | 38,000 | 800 |
| 1991-09-26 | 790 | 838 | 790 | 838 | 105,000 | 838 |
| 1991-09-25 | 785 | 790 | 785 | 790 | 27,000 | 790 |
| 1991-09-24 | 752 | 770 | 751 | 766 | 33,000 | 766 |
| 1991-09-20 | 770 | 777 | 750 | 750 | 58,000 | 750 |
| 1991-09-19 | 800 | 801 | 772 | 780 | 105,000 | 780 |
| 1991-09-18 | 805 | 815 | 800 | 801 | 100,000 | 801 |
| 1991-09-17 | 840 | 850 | 835 | 839 | 30,000 | 839 |
| 1991-09-13 | 845 | 879 | 834 | 840 | 243,000 | 840 |
| 1991-09-12 | 770 | 834 | 770 | 831 | 283,000 | 831 |
| 1991-09-11 | 788 | 790 | 760 | 765 | 60,000 | 765 |
| 1991-09-10 | 770 | 799 | 766 | 798 | 28,000 | 798 |
| 1991-09-09 | 798 | 805 | 796 | 800 | 53,000 | 800 |
| 1991-09-06 | 772 | 800 | 770 | 800 | 93,000 | 800 |
| 1991-09-05 | 730 | 781 | 720 | 770 | 91,000 | 770 |
| 1991-09-04 | 715 | 730 | 709 | 730 | 57,000 | 730 |
| 1991-09-03 | 714 | 716 | 701 | 716 | 10,000 | 716 |
| 1991-09-02 | 700 | 710 | 694 | 694 | 52,000 | 694 |
| 1991-08-30 | 710 | 710 | 700 | 700 | 71,000 | 700 |
| 1991-08-29 | 683 | 710 | 683 | 710 | 34,000 | 710 |
| 1991-08-28 | 680 | 685 | 678 | 680 | 47,000 | 680 |
| 1991-08-27 | 700 | 705 | 678 | 678 | 36,000 | 678 |
| 1991-08-26 | 718 | 718 | 680 | 688 | 95,000 | 688 |
| 1991-08-23 | 716 | 726 | 716 | 716 | 24,000 | 716 |
| 1991-08-22 | 749 | 750 | 730 | 730 | 42,000 | 730 |
| 1991-08-21 | 720 | 731 | 705 | 720 | 107,000 | 720 |
| 1991-08-20 | 718 | 721 | 690 | 710 | 101,000 | 710 |
| 1991-08-19 | 744 | 744 | 701 | 718 | 111,000 | 718 |
| 1991-08-16 | 750 | 750 | 745 | 745 | 30,000 | 745 |
| 1991-08-15 | 760 | 770 | 750 | 750 | 27,000 | 750 |
| 1991-08-14 | 745 | 750 | 722 | 750 | 48,000 | 750 |
| 1991-08-13 | 749 | 760 | 735 | 735 | 114,000 | 735 |
| 1991-08-12 | 770 | 770 | 732 | 760 | 83,000 | 760 |
| 1991-08-09 | 800 | 800 | 782 | 782 | 38,000 | 782 |
| 1991-08-08 | 801 | 810 | 800 | 800 | 17,000 | 800 |
| 1991-08-07 | 800 | 800 | 791 | 791 | 19,000 | 791 |
| 1991-08-06 | 811 | 811 | 800 | 800 | 20,000 | 800 |
| 1991-08-05 | 821 | 822 | 811 | 811 | 18,000 | 811 |
| 1991-08-02 | 801 | 811 | 800 | 811 | 18,000 | 811 |
| 1991-08-01 | 820 | 820 | 791 | 791 | 45,000 | 791 |
| 1991-07-31 | 792 | 835 | 790 | 830 | 55,000 | 830 |
| 1991-07-30 | 819 | 825 | 790 | 790 | 45,000 | 790 |
| 1991-07-29 | 830 | 830 | 819 | 819 | 28,000 | 819 |
| 1991-07-26 | 818 | 830 | 815 | 829 | 50,000 | 829 |
| 1991-07-25 | 830 | 830 | 810 | 815 | 55,000 | 815 |
| 1991-07-24 | 799 | 828 | 799 | 820 | 50,000 | 820 |
| 1991-07-23 | 780 | 800 | 761 | 800 | 114,000 | 800 |
| 1991-07-22 | 800 | 800 | 771 | 785 | 154,000 | 785 |
| 1991-07-19 | 830 | 830 | 810 | 820 | 70,000 | 820 |
| 1991-07-18 | 846 | 846 | 781 | 810 | 213,000 | 810 |
| 1991-07-17 | 861 | 871 | 842 | 842 | 138,000 | 842 |
| 1991-07-16 | 935 | 959 | 919 | 919 | 311,000 | 919 |
| 1991-07-15 | 924 | 950 | 860 | 945 | 407,000 | 945 |
| 1991-07-12 | 865 | 905 | 864 | 905 | 260,000 | 905 |
| 1991-07-11 | 760 | 805 | 760 | 805 | 116,000 | 805 |
| 1991-07-10 | 695 | 740 | 690 | 740 | 66,000 | 740 |
| 1991-07-09 | 690 | 698 | 658 | 680 | 197,000 | 680 |
| 1991-07-08 | 755 | 760 | 690 | 690 | 269,000 | 690 |
| 1991-07-05 | 761 | 770 | 760 | 761 | 47,000 | 761 |
| 1991-07-04 | 760 | 771 | 756 | 771 | 37,000 | 771 |
| 1991-07-03 | 790 | 798 | 770 | 780 | 74,000 | 780 |
| 1991-07-02 | 781 | 800 | 780 | 780 | 88,000 | 780 |
| 1991-07-01 | 775 | 780 | 756 | 771 | 72,000 | 771 |
| 1991-06-28 | 787 | 790 | 750 | 750 | 107,000 | 750 |
| 1991-06-27 | 768 | 790 | 768 | 780 | 74,000 | 780 |
| 1991-06-26 | 765 | 800 | 765 | 766 | 80,000 | 766 |
| 1991-06-25 | 750 | 759 | 750 | 755 | 90,000 | 755 |
| 1991-06-24 | 800 | 800 | 761 | 770 | 40,000 | 770 |
| 1991-06-21 | 805 | 816 | 805 | 805 | 80,000 | 805 |
| 1991-06-20 | 800 | 820 | 779 | 795 | 198,000 | 795 |
| 1991-06-19 | 831 | 835 | 800 | 801 | 193,000 | 801 |
| 1991-06-18 | 858 | 858 | 850 | 855 | 77,000 | 855 |
| 1991-06-17 | 878 | 879 | 852 | 870 | 42,000 | 870 |
| 1991-06-14 | 880 | 890 | 879 | 888 | 80,000 | 888 |
| 1991-06-13 | 859 | 865 | 850 | 865 | 78,000 | 865 |
| 1991-06-12 | 880 | 880 | 848 | 860 | 97,000 | 860 |
| 1991-06-11 | 845 | 874 | 845 | 874 | 160,000 | 874 |
| 1991-06-10 | 891 | 891 | 850 | 859 | 215,000 | 859 |
| 1991-06-07 | 930 | 930 | 901 | 905 | 243,000 | 905 |
| 1991-06-06 | 945 | 945 | 940 | 940 | 61,000 | 940 |
| 1991-06-05 | 958 | 958 | 943 | 950 | 130,000 | 950 |
| 1991-06-04 | 958 | 960 | 950 | 951 | 94,000 | 951 |
| 1991-06-03 | 990 | 990 | 960 | 960 | 63,000 | 960 |
| 1991-05-31 | 965 | 985 | 960 | 985 | 68,000 | 985 |
| 1991-05-30 | 972 | 990 | 955 | 955 | 93,000 | 955 |
| 1991-05-29 | 958 | 969 | 958 | 965 | 79,000 | 965 |
| 1991-05-28 | 941 | 949 | 940 | 948 | 71,000 | 948 |
| 1991-05-27 | 945 | 950 | 940 | 943 | 60,000 | 943 |
| 1991-05-24 | 961 | 961 | 949 | 949 | 72,000 | 949 |
| 1991-05-23 | 950 | 955 | 936 | 949 | 199,000 | 949 |
| 1991-05-22 | 985 | 1,010 | 970 | 970 | 182,000 | 970 |
| 1991-05-21 | 965 | 1,000 | 941 | 990 | 322,000 | 990 |
| 1991-05-20 | 1,010 | 1,010 | 963 | 975 | 250,000 | 975 |
| 1991-05-17 | 1,010 | 1,030 | 1,010 | 1,030 | 162,000 | 1,030 |
| 1991-05-16 | 1,020 | 1,030 | 1,000 | 1,000 | 348,000 | 1,000 |
| 1991-05-15 | 1,050 | 1,050 | 1,040 | 1,040 | 178,000 | 1,040 |
| 1991-05-14 | 1,040 | 1,070 | 1,040 | 1,070 | 176,000 | 1,070 |
| 1991-05-13 | 1,090 | 1,090 | 1,050 | 1,050 | 243,000 | 1,050 |
| 1991-05-10 | 1,110 | 1,120 | 1,100 | 1,110 | 128,000 | 1,110 |
| 1991-05-09 | 1,130 | 1,130 | 1,100 | 1,100 | 250,000 | 1,100 |
| 1991-05-08 | 1,130 | 1,150 | 1,080 | 1,130 | 673,000 | 1,130 |
| 1991-05-07 | 1,120 | 1,130 | 1,070 | 1,110 | 306,000 | 1,110 |
| 1991-05-02 | 1,090 | 1,180 | 1,080 | 1,120 | 736,000 | 1,120 |
| 1991-05-01 | 1,020 | 1,060 | 1,010 | 1,050 | 168,000 | 1,050 |
| 1991-04-30 | 1,030 | 1,040 | 1,000 | 1,000 | 435,000 | 1,000 |
| 1991-04-26 | 1,110 | 1,110 | 1,030 | 1,040 | 459,000 | 1,040 |
| 1991-04-25 | 1,170 | 1,180 | 1,110 | 1,130 | 415,000 | 1,130 |
| 1991-04-24 | 1,200 | 1,240 | 1,160 | 1,160 | 877,000 | 1,160 |
| 1991-04-23 | 1,180 | 1,190 | 1,160 | 1,190 | 521,000 | 1,190 |
| 1991-04-22 | 1,180 | 1,260 | 1,160 | 1,200 | 2,153,000 | 1,200 |
| 1991-04-19 | 1,060 | 1,170 | 1,050 | 1,160 | 677,000 | 1,160 |
| 1991-04-18 | 1,130 | 1,130 | 1,080 | 1,080 | 269,000 | 1,080 |
| 1991-04-17 | 1,150 | 1,170 | 1,130 | 1,130 | 878,000 | 1,130 |
| 1991-04-16 | 1,130 | 1,170 | 1,110 | 1,130 | 703,000 | 1,130 |
| 1991-04-15 | 1,170 | 1,170 | 1,110 | 1,110 | 482,000 | 1,110 |
| 1991-04-12 | 1,170 | 1,210 | 1,150 | 1,150 | 2,239,000 | 1,150 |
| 1991-04-11 | 1,020 | 1,140 | 1,020 | 1,140 | 1,348,000 | 1,140 |
| 1991-04-10 | 1,000 | 1,020 | 992 | 1,020 | 285,000 | 1,020 |
| 1991-04-09 | 1,050 | 1,070 | 1,000 | 1,020 | 1,081,000 | 1,020 |
| 1991-04-08 | 950 | 1,030 | 940 | 1,020 | 1,308,000 | 1,020 |
| 1991-04-05 | 845 | 933 | 845 | 930 | 640,000 | 930 |
| 1991-04-04 | 819 | 841 | 819 | 835 | 42,000 | 835 |
| 1991-04-03 | 825 | 825 | 806 | 819 | 36,000 | 819 |
| 1991-04-02 | 800 | 819 | 791 | 819 | 48,000 | 819 |
| 1991-04-01 | 805 | 805 | 800 | 800 | 5,000 | 800 |
| 1991-03-29 | 820 | 820 | 800 | 800 | 35,000 | 800 |
| 1991-03-28 | 810 | 820 | 800 | 820 | 60,000 | 820 |
| 1991-03-27 | 800 | 805 | 790 | 800 | 41,000 | 800 |
| 1991-03-26 | 825 | 825 | 795 | 805 | 50,000 | 805 |
| 1991-03-25 | 792 | 810 | 792 | 805 | 464,000 | 805 |
| 1991-03-22 | 805 | 810 | 792 | 792 | 456,000 | 792 |
| 1991-03-20 | 800 | 810 | 800 | 801 | 39,000 | 801 |
| 1991-03-19 | 810 | 812 | 801 | 812 | 94,000 | 812 |
| 1991-03-18 | 825 | 830 | 810 | 810 | 67,000 | 810 |
| 1991-03-15 | 835 | 835 | 805 | 830 | 49,000 | 830 |
| 1991-03-14 | 840 | 845 | 820 | 838 | 88,000 | 838 |
| 1991-03-13 | 835 | 840 | 835 | 835 | 182,000 | 835 |
| 1991-03-12 | 829 | 849 | 828 | 835 | 136,000 | 835 |
| 1991-03-11 | 800 | 835 | 800 | 835 | 97,000 | 835 |
| 1991-03-08 | 778 | 795 | 771 | 795 | 97,000 | 795 |
| 1991-03-07 | 800 | 811 | 798 | 798 | 76,000 | 798 |
| 1991-03-06 | 838 | 838 | 803 | 810 | 187,000 | 810 |
| 1991-03-05 | 855 | 875 | 802 | 828 | 1,709,000 | 828 |
| 1991-03-04 | 750 | 825 | 745 | 825 | 1,016,000 | 825 |
| 1991-03-01 | 710 | 740 | 710 | 725 | 72,000 | 725 |
| 1991-02-28 | 712 | 720 | 700 | 710 | 102,000 | 710 |
| 1991-02-27 | 722 | 722 | 700 | 710 | 19,000 | 710 |
| 1991-02-26 | 725 | 740 | 715 | 724 | 39,000 | 724 |
| 1991-02-25 | 710 | 720 | 700 | 720 | 28,000 | 720 |
| 1991-02-22 | 725 | 738 | 716 | 720 | 94,000 | 720 |
| 1991-02-21 | 734 | 734 | 721 | 721 | 92,000 | 721 |
| 1991-02-20 | 740 | 759 | 735 | 736 | 74,000 | 736 |
| 1991-02-19 | 740 | 759 | 730 | 749 | 113,000 | 749 |
| 1991-02-18 | 709 | 735 | 709 | 735 | 97,000 | 735 |
| 1991-02-15 | 710 | 730 | 705 | 705 | 73,000 | 705 |
| 1991-02-14 | 741 | 750 | 726 | 740 | 243,000 | 740 |
| 1991-02-13 | 696 | 730 | 696 | 721 | 282,000 | 721 |
| 1991-02-12 | 680 | 680 | 665 | 665 | 141,000 | 665 |
| 1991-02-08 | 599 | 651 | 599 | 645 | 242,000 | 645 |
| 1991-02-07 | 583 | 600 | 580 | 595 | 96,000 | 595 |
| 1991-02-06 | 583 | 593 | 583 | 583 | 94,000 | 583 |
| 1991-02-05 | 562 | 583 | 552 | 583 | 66,000 | 583 |
| 1991-02-04 | 561 | 562 | 561 | 562 | 20,000 | 562 |
| 1991-02-01 | 551 | 551 | 551 | 551 | 7,000 | 551 |
| 1991-01-31 | 555 | 590 | 550 | 590 | 34,000 | 590 |
| 1991-01-30 | 562 | 563 | 540 | 545 | 44,000 | 545 |
| 1991-01-29 | 566 | 570 | 562 | 562 | 7,000 | 562 |
| 1991-01-28 | 557 | 566 | 557 | 566 | 16,000 | 566 |
| 1991-01-25 | 555 | 562 | 552 | 554 | 15,000 | 554 |
| 1991-01-24 | 551 | 553 | 550 | 551 | 18,000 | 551 |
| 1991-01-23 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1991-01-21 | 600 | 610 | 599 | 600 | 51,000 | 600 |
| 1991-01-18 | 579 | 595 | 575 | 595 | 80,000 | 595 |
| 1991-01-17 | 555 | 579 | 555 | 575 | 72,000 | 575 |
| 1991-01-16 | 590 | 590 | 570 | 570 | 58,000 | 570 |
| 1991-01-14 | 580 | 600 | 579 | 600 | 24,000 | 600 |
| 1991-01-11 | 580 | 587 | 575 | 587 | 23,000 | 587 |
| 1991-01-10 | 560 | 580 | 559 | 580 | 25,000 | 580 |
| 1991-01-09 | 555 | 560 | 555 | 559 | 29,000 | 559 |
| 1991-01-08 | 575 | 575 | 551 | 555 | 44,000 | 555 |
| 1991-01-07 | 575 | 576 | 575 | 575 | 15,000 | 575 |
| 1991-01-04 | 551 | 556 | 545 | 551 | 99,000 | 551 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
