4996 クミアイ化学工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 496 | 500 | 496 | 500 | 31,000 | 500 |
| 1993-12-29 | 495 | 500 | 495 | 496 | 64,000 | 496 |
| 1993-12-28 | 490 | 490 | 485 | 490 | 32,000 | 490 |
| 1993-12-27 | 477 | 487 | 477 | 480 | 31,000 | 480 |
| 1993-12-24 | 481 | 482 | 480 | 480 | 31,000 | 480 |
| 1993-12-22 | 481 | 485 | 476 | 476 | 37,000 | 476 |
| 1993-12-21 | 480 | 485 | 475 | 485 | 42,000 | 485 |
| 1993-12-20 | 513 | 513 | 485 | 485 | 89,000 | 485 |
| 1993-12-17 | 520 | 520 | 505 | 513 | 30,000 | 513 |
| 1993-12-16 | 503 | 515 | 503 | 515 | 68,000 | 515 |
| 1993-12-15 | 482 | 494 | 482 | 493 | 25,000 | 493 |
| 1993-12-14 | 487 | 495 | 487 | 487 | 18,000 | 487 |
| 1993-12-13 | 490 | 490 | 485 | 485 | 16,000 | 485 |
| 1993-12-10 | 490 | 495 | 478 | 490 | 78,000 | 490 |
| 1993-12-09 | 480 | 495 | 480 | 490 | 46,000 | 490 |
| 1993-12-08 | 480 | 490 | 462 | 464 | 48,000 | 464 |
| 1993-12-07 | 475 | 495 | 475 | 485 | 49,000 | 485 |
| 1993-12-06 | 500 | 500 | 474 | 480 | 63,000 | 480 |
| 1993-12-03 | 508 | 515 | 501 | 508 | 88,000 | 508 |
| 1993-12-02 | 500 | 550 | 500 | 520 | 257,000 | 520 |
| 1993-12-01 | 456 | 479 | 454 | 479 | 151,000 | 479 |
| 1993-11-30 | 430 | 444 | 421 | 444 | 160,000 | 444 |
| 1993-11-29 | 440 | 440 | 415 | 420 | 106,000 | 420 |
| 1993-11-26 | 465 | 469 | 451 | 455 | 179,000 | 455 |
| 1993-11-25 | 480 | 480 | 459 | 460 | 225,000 | 460 |
| 1993-11-24 | 510 | 515 | 480 | 480 | 150,000 | 480 |
| 1993-11-22 | 550 | 550 | 516 | 516 | 105,000 | 516 |
| 1993-11-19 | 570 | 570 | 556 | 560 | 45,000 | 560 |
| 1993-11-18 | 589 | 589 | 571 | 571 | 14,000 | 571 |
| 1993-11-17 | 590 | 590 | 570 | 570 | 248,000 | 570 |
| 1993-11-16 | 551 | 580 | 550 | 570 | 47,000 | 570 |
| 1993-11-15 | 596 | 596 | 555 | 555 | 30,000 | 555 |
| 1993-11-12 | 560 | 599 | 554 | 599 | 98,000 | 599 |
| 1993-11-11 | 541 | 562 | 540 | 560 | 120,000 | 560 |
| 1993-11-10 | 550 | 561 | 540 | 550 | 66,000 | 550 |
| 1993-11-09 | 600 | 600 | 560 | 580 | 77,000 | 580 |
| 1993-11-08 | 600 | 601 | 580 | 600 | 62,000 | 600 |
| 1993-11-05 | 587 | 600 | 573 | 600 | 86,000 | 600 |
| 1993-11-04 | 623 | 629 | 600 | 600 | 42,000 | 600 |
| 1993-11-02 | 625 | 636 | 625 | 630 | 17,000 | 630 |
| 1993-11-01 | 625 | 636 | 621 | 630 | 51,000 | 630 |
| 1993-10-29 | 621 | 649 | 621 | 629 | 47,000 | 629 |
| 1993-10-28 | 645 | 645 | 621 | 621 | 52,000 | 621 |
| 1993-10-27 | 641 | 645 | 627 | 635 | 86,000 | 635 |
| 1993-10-26 | 661 | 661 | 660 | 660 | 32,000 | 660 |
| 1993-10-25 | 699 | 699 | 695 | 695 | 19,000 | 695 |
| 1993-10-22 | 660 | 699 | 660 | 699 | 27,000 | 699 |
| 1993-10-21 | 670 | 670 | 660 | 670 | 87,000 | 670 |
| 1993-10-20 | 700 | 700 | 690 | 690 | 10,000 | 690 |
| 1993-10-19 | 701 | 702 | 699 | 700 | 21,000 | 700 |
| 1993-10-18 | 706 | 720 | 696 | 718 | 45,000 | 718 |
| 1993-10-15 | 700 | 707 | 699 | 707 | 28,000 | 707 |
| 1993-10-14 | 700 | 700 | 680 | 680 | 14,000 | 680 |
| 1993-10-13 | 710 | 710 | 708 | 708 | 9,000 | 708 |
| 1993-10-12 | 710 | 720 | 710 | 720 | 18,000 | 720 |
| 1993-10-08 | 702 | 732 | 702 | 710 | 49,000 | 710 |
| 1993-10-07 | 726 | 726 | 715 | 722 | 32,000 | 722 |
| 1993-10-06 | 738 | 739 | 725 | 725 | 117,000 | 725 |
| 1993-10-05 | 711 | 719 | 710 | 718 | 80,000 | 718 |
| 1993-10-04 | 690 | 705 | 690 | 700 | 51,000 | 700 |
| 1993-10-01 | 670 | 699 | 670 | 699 | 41,000 | 699 |
| 1993-09-30 | 665 | 673 | 665 | 670 | 40,000 | 670 |
| 1993-09-29 | 671 | 671 | 666 | 670 | 26,000 | 670 |
| 1993-09-28 | 684 | 684 | 681 | 681 | 22,000 | 681 |
| 1993-09-27 | 675 | 684 | 671 | 671 | 29,000 | 671 |
| 1993-09-24 | 685 | 695 | 685 | 685 | 55,000 | 685 |
| 1993-09-22 | 695 | 695 | 680 | 680 | 37,000 | 680 |
| 1993-09-21 | 697 | 710 | 697 | 700 | 32,000 | 700 |
| 1993-09-20 | 709 | 709 | 695 | 695 | 24,000 | 695 |
| 1993-09-17 | 694 | 699 | 694 | 699 | 27,000 | 699 |
| 1993-09-16 | 720 | 721 | 692 | 693 | 45,000 | 693 |
| 1993-09-14 | 735 | 735 | 720 | 722 | 47,000 | 722 |
| 1993-09-13 | 732 | 740 | 725 | 735 | 68,000 | 735 |
| 1993-09-10 | 735 | 735 | 727 | 732 | 47,000 | 732 |
| 1993-09-09 | 738 | 738 | 735 | 735 | 36,000 | 735 |
| 1993-09-08 | 748 | 748 | 738 | 740 | 76,000 | 740 |
| 1993-09-07 | 725 | 749 | 725 | 738 | 192,000 | 738 |
| 1993-09-06 | 724 | 725 | 723 | 723 | 7,000 | 723 |
| 1993-09-03 | 728 | 729 | 720 | 725 | 32,000 | 725 |
| 1993-09-02 | 725 | 730 | 725 | 729 | 18,000 | 729 |
| 1993-09-01 | 736 | 736 | 725 | 725 | 27,000 | 725 |
| 1993-08-31 | 731 | 739 | 731 | 735 | 19,000 | 735 |
| 1993-08-30 | 725 | 739 | 725 | 739 | 14,000 | 739 |
| 1993-08-27 | 735 | 740 | 730 | 740 | 25,000 | 740 |
| 1993-08-26 | 740 | 740 | 724 | 735 | 28,000 | 735 |
| 1993-08-25 | 715 | 725 | 710 | 720 | 25,000 | 720 |
| 1993-08-24 | 720 | 727 | 720 | 725 | 32,000 | 725 |
| 1993-08-23 | 725 | 730 | 725 | 730 | 29,000 | 730 |
| 1993-08-20 | 745 | 746 | 736 | 739 | 20,000 | 739 |
| 1993-08-19 | 736 | 736 | 735 | 735 | 26,000 | 735 |
| 1993-08-18 | 760 | 765 | 735 | 735 | 106,000 | 735 |
| 1993-08-17 | 760 | 771 | 742 | 760 | 74,000 | 760 |
| 1993-08-16 | 761 | 761 | 745 | 760 | 29,000 | 760 |
| 1993-08-13 | 770 | 770 | 761 | 761 | 65,000 | 761 |
| 1993-08-12 | 770 | 775 | 762 | 763 | 289,000 | 763 |
| 1993-08-11 | 730 | 752 | 730 | 741 | 172,000 | 741 |
| 1993-08-10 | 720 | 734 | 720 | 726 | 64,000 | 726 |
| 1993-08-09 | 715 | 735 | 715 | 721 | 40,000 | 721 |
| 1993-08-06 | 720 | 720 | 701 | 715 | 72,000 | 715 |
| 1993-08-05 | 749 | 754 | 726 | 730 | 267,000 | 730 |
| 1993-08-04 | 718 | 749 | 708 | 745 | 550,000 | 745 |
| 1993-08-03 | 665 | 678 | 665 | 678 | 27,000 | 678 |
| 1993-08-02 | 671 | 676 | 665 | 671 | 25,000 | 671 |
| 1993-07-30 | 688 | 705 | 685 | 695 | 108,000 | 695 |
| 1993-07-29 | 646 | 688 | 646 | 688 | 72,000 | 688 |
| 1993-07-28 | 645 | 650 | 645 | 650 | 51,000 | 650 |
| 1993-07-27 | 641 | 650 | 641 | 650 | 56,000 | 650 |
| 1993-07-26 | 646 | 650 | 646 | 646 | 42,000 | 646 |
| 1993-07-23 | 653 | 655 | 645 | 650 | 79,000 | 650 |
| 1993-07-22 | 661 | 671 | 661 | 666 | 28,000 | 666 |
| 1993-07-21 | 670 | 685 | 670 | 680 | 29,000 | 680 |
| 1993-07-20 | 681 | 685 | 680 | 685 | 40,000 | 685 |
| 1993-07-19 | 690 | 693 | 690 | 692 | 25,000 | 692 |
| 1993-07-16 | 691 | 705 | 691 | 691 | 71,000 | 691 |
| 1993-07-15 | 690 | 705 | 681 | 700 | 107,000 | 700 |
| 1993-07-14 | 697 | 698 | 680 | 690 | 44,000 | 690 |
| 1993-07-13 | 688 | 700 | 680 | 700 | 37,000 | 700 |
| 1993-07-12 | 677 | 678 | 670 | 678 | 17,000 | 678 |
| 1993-07-09 | 654 | 685 | 654 | 684 | 53,000 | 684 |
| 1993-07-08 | 659 | 659 | 650 | 650 | 31,000 | 650 |
| 1993-07-07 | 675 | 675 | 660 | 660 | 62,000 | 660 |
| 1993-07-06 | 670 | 675 | 661 | 670 | 17,000 | 670 |
| 1993-07-05 | 665 | 670 | 665 | 670 | 12,000 | 670 |
| 1993-07-02 | 690 | 690 | 660 | 675 | 58,000 | 675 |
| 1993-07-01 | 678 | 700 | 677 | 681 | 62,000 | 681 |
| 1993-06-30 | 680 | 680 | 670 | 675 | 58,000 | 675 |
| 1993-06-29 | 695 | 699 | 682 | 682 | 56,000 | 682 |
| 1993-06-28 | 704 | 704 | 690 | 700 | 62,000 | 700 |
| 1993-06-25 | 713 | 713 | 683 | 700 | 63,000 | 700 |
| 1993-06-24 | 660 | 700 | 660 | 699 | 62,000 | 699 |
| 1993-06-23 | 675 | 675 | 650 | 650 | 80,000 | 650 |
| 1993-06-22 | 630 | 675 | 620 | 675 | 199,000 | 675 |
| 1993-06-21 | 662 | 662 | 620 | 640 | 88,000 | 640 |
| 1993-06-18 | 696 | 700 | 682 | 692 | 90,000 | 692 |
| 1993-06-17 | 694 | 697 | 660 | 695 | 153,000 | 695 |
| 1993-06-16 | 686 | 695 | 661 | 694 | 193,000 | 694 |
| 1993-06-15 | 752 | 752 | 696 | 696 | 187,000 | 696 |
| 1993-06-14 | 750 | 756 | 750 | 752 | 136,000 | 752 |
| 1993-06-11 | 750 | 764 | 750 | 750 | 151,000 | 750 |
| 1993-06-10 | 760 | 770 | 748 | 765 | 124,000 | 765 |
| 1993-06-08 | 770 | 775 | 751 | 770 | 223,000 | 770 |
| 1993-06-07 | 800 | 800 | 780 | 780 | 105,000 | 780 |
| 1993-06-04 | 793 | 820 | 790 | 790 | 200,000 | 790 |
| 1993-06-03 | 799 | 800 | 785 | 793 | 200,000 | 793 |
| 1993-06-02 | 825 | 829 | 780 | 785 | 423,000 | 785 |
| 1993-06-01 | 849 | 871 | 820 | 820 | 1,224,000 | 820 |
| 1993-05-31 | 838 | 850 | 816 | 850 | 950,000 | 850 |
| 1993-05-28 | 780 | 830 | 778 | 818 | 1,252,000 | 818 |
| 1993-05-27 | 745 | 781 | 735 | 756 | 724,000 | 756 |
| 1993-05-26 | 730 | 756 | 710 | 735 | 562,000 | 735 |
| 1993-05-25 | 739 | 770 | 733 | 735 | 860,000 | 735 |
| 1993-05-24 | 691 | 730 | 690 | 729 | 856,000 | 729 |
| 1993-05-21 | 655 | 700 | 655 | 698 | 655,000 | 698 |
| 1993-05-20 | 660 | 670 | 660 | 665 | 98,000 | 665 |
| 1993-05-19 | 650 | 660 | 650 | 660 | 86,000 | 660 |
| 1993-05-18 | 671 | 679 | 647 | 660 | 269,000 | 660 |
| 1993-05-17 | 670 | 687 | 669 | 679 | 431,000 | 679 |
| 1993-05-14 | 634 | 671 | 630 | 661 | 619,000 | 661 |
| 1993-05-13 | 640 | 643 | 630 | 635 | 136,000 | 635 |
| 1993-05-12 | 636 | 636 | 620 | 636 | 402,000 | 636 |
| 1993-05-11 | 610 | 640 | 605 | 637 | 349,000 | 637 |
| 1993-05-10 | 610 | 610 | 598 | 600 | 135,000 | 600 |
| 1993-05-07 | 606 | 620 | 605 | 610 | 178,000 | 610 |
| 1993-05-06 | 590 | 610 | 590 | 603 | 204,000 | 603 |
| 1993-04-30 | 586 | 590 | 571 | 585 | 180,000 | 585 |
| 1993-04-28 | 590 | 590 | 570 | 580 | 109,000 | 580 |
| 1993-04-27 | 570 | 599 | 570 | 580 | 86,000 | 580 |
| 1993-04-26 | 553 | 568 | 545 | 568 | 49,000 | 568 |
| 1993-04-23 | 551 | 560 | 551 | 553 | 54,000 | 553 |
| 1993-04-22 | 551 | 561 | 551 | 553 | 35,000 | 553 |
| 1993-04-21 | 572 | 572 | 554 | 554 | 91,000 | 554 |
| 1993-04-20 | 570 | 580 | 570 | 570 | 53,000 | 570 |
| 1993-04-19 | 576 | 579 | 550 | 560 | 80,000 | 560 |
| 1993-04-16 | 590 | 600 | 576 | 580 | 354,000 | 580 |
| 1993-04-15 | 547 | 600 | 544 | 587 | 533,000 | 587 |
| 1993-04-14 | 542 | 548 | 540 | 546 | 148,000 | 546 |
| 1993-04-13 | 521 | 544 | 520 | 538 | 68,000 | 538 |
| 1993-04-12 | 548 | 550 | 510 | 520 | 100,000 | 520 |
| 1993-04-09 | 549 | 549 | 536 | 540 | 82,000 | 540 |
| 1993-04-08 | 550 | 550 | 535 | 545 | 186,000 | 545 |
| 1993-04-07 | 547 | 550 | 540 | 540 | 266,000 | 540 |
| 1993-04-06 | 524 | 553 | 511 | 532 | 459,000 | 532 |
| 1993-04-05 | 480 | 524 | 480 | 519 | 214,000 | 519 |
| 1993-04-02 | 491 | 495 | 482 | 482 | 133,000 | 482 |
| 1993-04-01 | 490 | 491 | 473 | 474 | 84,000 | 474 |
| 1993-03-31 | 494 | 495 | 488 | 490 | 78,000 | 490 |
| 1993-03-30 | 500 | 500 | 490 | 494 | 103,000 | 494 |
| 1993-03-29 | 483 | 493 | 483 | 490 | 86,000 | 490 |
| 1993-03-26 | 478 | 478 | 472 | 473 | 66,000 | 473 |
| 1993-03-25 | 470 | 478 | 470 | 470 | 66,000 | 470 |
| 1993-03-24 | 470 | 470 | 466 | 470 | 70,000 | 470 |
| 1993-03-23 | 468 | 470 | 465 | 470 | 31,000 | 470 |
| 1993-03-22 | 470 | 470 | 465 | 468 | 45,000 | 468 |
| 1993-03-19 | 480 | 480 | 460 | 465 | 132,000 | 465 |
| 1993-03-18 | 473 | 475 | 470 | 475 | 136,000 | 475 |
| 1993-03-17 | 472 | 475 | 467 | 470 | 99,000 | 470 |
| 1993-03-16 | 480 | 481 | 456 | 457 | 332,000 | 457 |
| 1993-03-15 | 440 | 474 | 440 | 473 | 391,000 | 473 |
| 1993-03-12 | 440 | 445 | 435 | 440 | 186,000 | 440 |
| 1993-03-11 | 440 | 440 | 435 | 440 | 33,000 | 440 |
| 1993-03-10 | 436 | 441 | 435 | 435 | 42,000 | 435 |
| 1993-03-09 | 438 | 449 | 438 | 446 | 86,000 | 446 |
| 1993-03-08 | 425 | 440 | 415 | 440 | 72,000 | 440 |
| 1993-03-05 | 416 | 425 | 415 | 425 | 35,000 | 425 |
| 1993-03-04 | 420 | 420 | 416 | 416 | 64,000 | 416 |
| 1993-03-03 | 419 | 421 | 419 | 420 | 14,000 | 420 |
| 1993-03-02 | 416 | 418 | 416 | 417 | 31,000 | 417 |
| 1993-03-01 | 418 | 421 | 415 | 415 | 45,000 | 415 |
| 1993-02-26 | 421 | 422 | 415 | 417 | 59,000 | 417 |
| 1993-02-25 | 435 | 435 | 425 | 430 | 35,000 | 430 |
| 1993-02-24 | 435 | 439 | 435 | 435 | 18,000 | 435 |
| 1993-02-23 | 440 | 440 | 435 | 435 | 8,000 | 435 |
| 1993-02-22 | 446 | 447 | 440 | 440 | 12,000 | 440 |
| 1993-02-19 | 448 | 449 | 447 | 448 | 33,000 | 448 |
| 1993-02-18 | 448 | 448 | 448 | 448 | 24,000 | 448 |
| 1993-02-17 | 447 | 448 | 440 | 448 | 26,000 | 448 |
| 1993-02-16 | 440 | 448 | 440 | 440 | 12,000 | 440 |
| 1993-02-15 | 435 | 440 | 434 | 440 | 16,000 | 440 |
| 1993-02-12 | 452 | 452 | 440 | 440 | 6,000 | 440 |
| 1993-02-10 | 451 | 453 | 442 | 453 | 8,000 | 453 |
| 1993-02-09 | 451 | 455 | 451 | 454 | 29,000 | 454 |
| 1993-02-08 | 454 | 455 | 451 | 451 | 32,000 | 451 |
| 1993-02-05 | 451 | 455 | 451 | 451 | 44,000 | 451 |
| 1993-02-04 | 455 | 455 | 451 | 451 | 25,000 | 451 |
| 1993-02-03 | 450 | 455 | 450 | 455 | 38,000 | 455 |
| 1993-02-02 | 444 | 450 | 444 | 447 | 41,000 | 447 |
| 1993-02-01 | 446 | 448 | 442 | 442 | 29,000 | 442 |
| 1993-01-29 | 448 | 448 | 441 | 441 | 11,000 | 441 |
| 1993-01-28 | 435 | 450 | 435 | 448 | 14,000 | 448 |
| 1993-01-27 | 426 | 435 | 421 | 435 | 5,000 | 435 |
| 1993-01-26 | 436 | 436 | 426 | 427 | 7,000 | 427 |
| 1993-01-25 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1993-01-22 | 435 | 440 | 432 | 432 | 11,000 | 432 |
| 1993-01-21 | 435 | 436 | 435 | 436 | 19,000 | 436 |
| 1993-01-20 | 450 | 450 | 450 | 450 | 22,000 | 450 |
| 1993-01-19 | 435 | 440 | 431 | 431 | 18,000 | 431 |
| 1993-01-18 | 435 | 436 | 435 | 435 | 17,000 | 435 |
| 1993-01-14 | 449 | 449 | 440 | 445 | 23,000 | 445 |
| 1993-01-13 | 449 | 453 | 448 | 450 | 21,000 | 450 |
| 1993-01-12 | 448 | 450 | 448 | 448 | 32,000 | 448 |
| 1993-01-11 | 445 | 447 | 440 | 447 | 33,000 | 447 |
| 1993-01-08 | 450 | 455 | 435 | 435 | 33,000 | 435 |
| 1993-01-07 | 449 | 455 | 447 | 447 | 49,000 | 447 |
| 1993-01-06 | 449 | 449 | 447 | 447 | 8,000 | 447 |
| 1993-01-05 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 1993-01-04 | 459 | 459 | 451 | 451 | 4,000 | 451 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
