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