4996 クミアイ化学工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	459	459	450	451	8,000	451
1992-12-29	450	460	450	460	26,000	460
1992-12-28	451	453	450	450	34,000	450
1992-12-25	458	460	450	450	19,000	450
1992-12-24	460	460	458	458	28,000	458
1992-12-22	460	460	455	460	29,000	460
1992-12-21	456	465	455	465	64,000	465
1992-12-18	459	460	455	455	31,000	455
1992-12-17	455	460	455	460	21,000	460
1992-12-16	455	455	455	455	13,000	455
1992-12-15	450	450	450	450	11,000	450
1992-12-14	460	460	459	459	2,000	459
1992-12-11	470	470	455	460	27,000	460
1992-12-10	457	470	457	470	26,000	470
1992-12-09	457	457	457	457	11,000	457
1992-12-08	438	443	438	442	22,000	442
1992-12-07	454	454	436	436	18,000	436
1992-12-04	452	459	450	459	30,000	459
1992-12-03	470	470	451	451	52,000	451
1992-12-02	475	478	473	478	75,000	478
1992-12-01	490	493	474	474	95,000	474
1992-11-30	441	474	441	471	64,000	471
1992-11-27	438	441	435	440	24,000	440
1992-11-26	434	439	430	430	98,000	430
1992-11-25	434	434	425	425	11,000	425
1992-11-24	425	435	425	425	19,000	425
1992-11-20	425	430	420	425	73,000	425
1992-11-19	429	430	425	427	47,000	427
1992-11-18	390	414	388	414	84,000	414
1992-11-17	395	395	390	390	15,000	390
1992-11-16	396	400	395	395	29,000	395
1992-11-13	402	402	396	399	27,000	399
1992-11-12	405	405	400	405	61,000	405
1992-11-11	415	415	405	405	32,000	405
1992-11-10	410	410	400	410	32,000	410
1992-11-09	428	428	410	415	20,000	415
1992-11-06	440	440	423	423	30,000	423
1992-11-05	446	446	440	441	17,000	441
1992-11-04	450	450	441	441	14,000	441
1992-11-02	460	460	450	450	15,000	450
1992-10-30	469	469	455	455	4,000	455
1992-10-28	470	470	470	470	1,000	470
1992-10-27	468	468	466	466	5,000	466
1992-10-26	469	470	469	469	12,000	469
1992-10-23	465	465	460	464	43,000	464
1992-10-22	465	465	450	465	95,000	465
1992-10-21	476	479	465	465	48,000	465
1992-10-20	483	483	472	472	30,000	472
1992-10-19	490	490	483	483	8,000	483
1992-10-16	490	500	487	498	17,000	498
1992-10-15	491	491	483	483	13,000	483
1992-10-14	488	500	488	500	48,000	500
1992-10-13	489	490	485	485	12,000	485
1992-10-12	483	495	483	494	18,000	494
1992-10-09	486	495	483	483	28,000	483
1992-10-08	482	486	478	486	19,000	486
1992-10-07	485	491	482	482	19,000	482
1992-10-06	485	485	478	480	30,000	480
1992-10-05	488	488	478	480	42,000	480
1992-10-02	483	483	478	483	69,000	483
1992-10-01	500	500	478	478	73,000	478
1992-09-30	495	500	495	495	38,000	495
1992-09-29	518	518	490	491	32,000	491
1992-09-28	525	525	515	515	18,000	515
1992-09-25	516	516	510	515	67,000	515
1992-09-24	511	520	511	515	49,000	515
1992-09-22	530	530	510	511	38,000	511
1992-09-21	530	530	525	525	29,000	525
1992-09-18	530	530	506	518	48,000	518
1992-09-17	520	530	515	520	61,000	520
1992-09-16	548	550	520	520	154,000	520
1992-09-14	510	548	505	538	156,000	538
1992-09-11	521	527	500	500	62,000	500
1992-09-10	530	535	520	520	82,000	520
1992-09-09	512	520	504	520	61,000	520
1992-09-08	528	536	516	516	26,000	516
1992-09-07	539	543	526	526	64,000	526
1992-09-04	516	530	516	529	115,000	529
1992-09-03	500	506	485	506	86,000	506
1992-09-02	501	520	501	510	69,000	510
1992-09-01	560	569	521	521	194,000	521
1992-08-31	503	550	497	550	162,000	550
1992-08-28	479	510	478	498	132,000	498
1992-08-27	466	490	465	480	85,000	480
1992-08-26	440	470	440	455	66,000	455
1992-08-25	435	450	430	445	73,000	445
1992-08-24	445	451	430	435	136,000	435
1992-08-21	410	435	410	435	90,000	435
1992-08-20	380	400	370	400	61,000	400
1992-08-19	380	390	370	380	32,000	380
1992-08-18	390	390	375	375	34,000	375
1992-08-17	390	390	389	390	31,000	390
1992-08-14	360	379	355	375	52,000	375
1992-08-13	364	369	352	355	32,000	355
1992-08-12	391	391	384	384	25,000	384
1992-08-11	391	394	389	391	88,000	391
1992-08-10	390	390	390	390	47,000	390
1992-08-07	450	450	423	423	17,000	423
1992-08-06	458	459	450	450	24,000	450
1992-08-05	459	459	459	459	1,000	459
1992-08-04	470	470	460	460	20,000	460
1992-08-03	470	490	470	489	47,000	489
1992-07-31	440	465	440	465	14,000	465
1992-07-30	431	440	431	440	57,000	440
1992-07-29	455	455	431	431	62,000	431
1992-07-28	475	475	450	450	17,000	450
1992-07-27	497	497	475	475	34,000	475
1992-07-24	485	490	482	487	18,000	487
1992-07-23	485	500	485	500	25,000	500
1992-07-22	500	500	490	495	37,000	495
1992-07-21	495	500	486	500	29,000	500
1992-07-20	500	500	495	495	21,000	495
1992-07-17	525	525	520	520	32,000	520
1992-07-16	539	539	530	530	21,000	530
1992-07-15	535	540	535	538	7,000	538
1992-07-14	534	540	534	540	14,000	540
1992-07-13	535	537	533	534	15,000	534
1992-07-10	531	540	531	533	21,000	533
1992-07-09	527	531	527	531	28,000	531
1992-07-08	525	528	521	528	20,000	528
1992-07-07	528	528	528	528	21,000	528
1992-07-06	560	570	560	568	15,000	568
1992-07-03	542	570	542	570	26,000	570
1992-07-02	530	555	518	540	16,000	540
1992-07-01	535	535	515	530	31,000	530
1992-06-30	520	531	517	530	21,000	530
1992-06-29	531	531	522	527	16,000	527
1992-06-26	534	540	534	540	62,000	540
1992-06-25	525	526	510	520	59,000	520
1992-06-24	551	551	535	535	24,000	535
1992-06-23	533	541	533	541	14,000	541
1992-06-22	545	545	533	533	13,000	533
1992-06-19	526	545	526	544	27,000	544
1992-06-18	539	539	525	526	58,000	526
1992-06-17	565	570	550	551	46,000	551
1992-06-16	565	580	565	580	18,000	580
1992-06-15	580	590	571	580	21,000	580
1992-06-12	596	596	579	580	35,000	580
1992-06-11	575	586	565	586	42,000	586
1992-06-10	575	582	570	582	18,000	582
1992-06-09	552	577	552	565	36,000	565
1992-06-08	566	566	547	547	22,000	547
1992-06-05	571	596	567	570	80,000	570
1992-06-04	600	600	570	570	72,000	570
1992-06-03	592	618	590	600	624,000	600
1992-06-02	550	589	550	582	180,000	582
1992-06-01	560	560	545	550	12,000	550
1992-05-29	551	560	541	560	49,000	560
1992-05-28	550	555	540	541	45,000	541
1992-05-27	550	568	550	551	18,000	551
1992-05-26	576	576	565	565	18,000	565
1992-05-25	570	579	570	573	24,000	573
1992-05-22	572	573	560	562	29,000	562
1992-05-21	585	585	572	574	64,000	574
1992-05-20	578	584	565	575	174,000	575
1992-05-19	570	570	550	569	52,000	569
1992-05-18	560	560	550	550	67,000	550
1992-05-15	582	582	550	550	73,000	550
1992-05-14	576	585	572	573	96,000	573
1992-05-13	581	587	570	582	124,000	582
1992-05-12	599	600	586	587	134,000	587
1992-05-11	569	592	569	589	165,000	589
1992-05-08	559	569	559	560	206,000	560
1992-05-07	521	549	516	549	181,000	549
1992-05-06	507	520	505	516	17,000	516
1992-05-01	497	510	497	506	65,000	506
1992-04-30	505	505	496	496	53,000	496
1992-04-28	500	510	500	500	80,000	500
1992-04-27	510	510	505	505	50,000	505
1992-04-24	500	502	490	492	102,000	492
1992-04-23	478	490	473	490	232,000	490
1992-04-22	494	499	470	473	119,000	473
1992-04-21	500	501	495	499	73,000	499
1992-04-20	520	520	501	501	34,000	501
1992-04-17	550	553	510	510	87,000	510
1992-04-16	549	555	539	543	77,000	543
1992-04-15	530	540	530	539	79,000	539
1992-04-14	490	500	490	495	45,000	495
1992-04-13	500	530	500	510	66,000	510
1992-04-10	463	500	463	500	109,000	500
1992-04-09	480	482	471	476	74,000	476
1992-04-08	491	491	480	480	92,000	480
1992-04-07	520	520	510	511	34,000	511
1992-04-06	525	529	515	526	38,000	526
1992-04-03	520	521	489	510	111,000	510
1992-04-02	542	552	505	520	192,000	520
1992-04-01	595	595	535	535	88,000	535
1992-03-31	596	625	595	615	20,000	615
1992-03-30	600	610	594	596	19,000	596
1992-03-27	615	615	595	600	43,000	600
1992-03-26	625	625	595	605	71,000	605
1992-03-25	610	622	610	616	35,000	616
1992-03-24	630	635	620	620	38,000	620
1992-03-23	630	655	630	645	26,000	645
1992-03-19	582	630	582	630	105,000	630
1992-03-18	590	590	580	580	77,000	580
1992-03-17	635	635	610	610	52,000	610
1992-03-16	660	660	645	645	20,000	645
1992-03-13	660	670	650	665	92,000	665
1992-03-12	680	693	679	680	74,000	680
1992-03-11	680	700	680	693	126,000	693
1992-03-10	680	680	660	660	16,000	660
1992-03-09	685	700	680	680	35,000	680
1992-03-06	690	713	690	690	66,000	690
1992-03-05	701	701	685	685	29,000	685
1992-03-04	693	709	680	705	77,000	705
1992-03-03	726	726	692	693	52,000	693
1992-03-02	677	729	677	726	141,000	726
1992-02-28	674	675	665	670	14,000	670
1992-02-27	674	675	670	674	20,000	674
1992-02-26	644	660	644	660	30,000	660
1992-02-25	640	646	640	644	6,000	644
1992-02-24	632	636	630	630	11,000	630
1992-02-21	630	630	620	626	19,000	626
1992-02-20	627	627	620	620	24,000	620
1992-02-19	630	630	625	627	12,000	627
1992-02-18	636	646	636	646	6,000	646
1992-02-17	635	635	616	630	23,000	630
1992-02-14	670	670	645	645	32,000	645
1992-02-13	672	680	670	670	15,000	670
1992-02-12	699	699	670	670	25,000	670
1992-02-10	681	697	670	697	33,000	697
1992-02-07	709	709	681	681	30,000	681
1992-02-06	693	710	691	699	58,000	699
1992-02-05	672	695	671	685	57,000	685
1992-02-04	658	670	650	664	42,000	664
1992-02-03	655	658	635	658	54,000	658
1992-01-31	620	640	610	635	58,000	635
1992-01-30	620	635	610	610	30,000	610
1992-01-29	615	615	582	587	44,000	587
1992-01-28	625	625	615	615	30,000	615
1992-01-27	581	615	581	615	26,000	615
1992-01-24	638	638	638	638	10,000	638
1992-01-23	615	635	610	629	64,000	629
1992-01-22	565	600	565	595	86,000	595
1992-01-21	581	590	565	565	72,000	565
1992-01-20	610	615	580	580	55,000	580
1992-01-17	610	625	605	610	109,000	610
1992-01-16	625	630	610	610	106,000	610
1992-01-14	640	645	600	610	143,000	610
1992-01-13	668	668	635	650	33,000	650
1992-01-10	700	700	668	668	50,000	668
1992-01-09	702	704	698	700	26,000	700
1992-01-08	710	710	701	702	15,000	702
1992-01-07	700	720	700	720	68,000	720
1992-01-06	702	702	691	691	52,000	691

分割・併合履歴： [1987-10-28]1株→1.05株