4996 クミアイ化学工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	628	642	625	636	143,000	636
1994-12-29	611	625	604	625	116,000	625
1994-12-28	620	627	611	611	106,000	611
1994-12-27	627	629	617	617	125,000	617
1994-12-26	622	623	618	623	244,000	623
1994-12-22	583	608	583	608	485,000	608
1994-12-21	586	591	582	582	92,000	582
1994-12-20	587	587	576	576	73,000	576
1994-12-19	590	590	582	588	55,000	588
1994-12-16	570	585	570	580	230,000	580
1994-12-15	545	560	541	560	218,000	560
1994-12-14	550	550	538	538	179,000	538
1994-12-13	558	561	551	555	116,000	555
1994-12-12	567	572	560	565	85,000	565
1994-12-09	570	580	570	570	167,000	570
1994-12-08	565	565	562	565	46,000	565
1994-12-07	578	578	561	562	32,000	562
1994-12-06	580	580	575	578	75,000	578
1994-12-05	570	572	567	570	91,000	570
1994-12-02	570	570	562	570	74,000	570
1994-12-01	581	581	571	571	51,000	571
1994-11-30	560	590	560	581	121,000	581
1994-11-29	565	565	551	551	31,000	551
1994-11-28	556	569	550	560	48,000	560
1994-11-25	545	560	535	560	106,000	560
1994-11-24	550	551	535	535	121,000	535
1994-11-22	565	565	557	560	73,000	560
1994-11-21	580	580	568	568	16,000	568
1994-11-18	570	575	560	575	30,000	575
1994-11-17	560	571	560	566	35,000	566
1994-11-16	575	575	551	557	76,000	557
1994-11-15	580	590	580	590	30,000	590
1994-11-14	565	585	550	585	48,000	585
1994-11-11	556	560	550	555	165,000	555
1994-11-10	578	578	556	556	92,000	556
1994-11-09	601	601	571	578	159,000	578
1994-11-08	629	629	605	605	48,000	605
1994-11-07	629	635	629	629	53,000	629
1994-11-04	636	640	635	635	31,000	635
1994-11-02	635	635	633	635	23,000	635
1994-11-01	631	634	631	633	14,000	633
1994-10-31	635	635	629	629	14,000	629
1994-10-28	629	630	629	629	56,000	629
1994-10-27	625	630	621	625	22,000	625
1994-10-25	630	630	625	625	84,000	625
1994-10-24	630	630	625	630	29,000	630
1994-10-21	629	630	625	629	30,000	629
1994-10-20	630	630	626	629	52,000	629
1994-10-19	640	640	630	630	74,000	630
1994-10-18	640	640	634	635	94,000	635
1994-10-17	643	644	635	640	57,000	640
1994-10-14	657	657	643	643	59,000	643
1994-10-13	654	660	650	657	39,000	657
1994-10-12	638	646	628	646	77,000	646
1994-10-11	640	640	637	640	22,000	640
1994-10-07	628	640	625	640	36,000	640
1994-10-06	633	640	631	631	33,000	631
1994-10-05	646	646	631	632	63,000	632
1994-10-04	648	648	638	638	23,000	638
1994-10-03	641	642	638	638	21,000	638
1994-09-30	644	657	640	641	89,000	641
1994-09-29	640	665	633	640	53,000	640
1994-09-28	631	640	631	632	53,000	632
1994-09-27	659	660	621	621	41,000	621
1994-09-26	651	660	651	655	47,000	655
1994-09-22	648	649	640	649	67,000	649
1994-09-21	630	649	629	649	51,000	649
1994-09-20	615	630	612	630	145,000	630
1994-09-19	620	626	620	621	101,000	621
1994-09-16	661	661	634	634	40,000	634
1994-09-14	676	676	665	665	39,000	665
1994-09-13	670	675	670	675	18,000	675
1994-09-12	665	675	665	670	33,000	670
1994-09-09	680	685	680	681	34,000	681
1994-09-08	665	670	660	665	37,000	665
1994-09-07	665	670	665	665	61,000	665
1994-09-06	670	670	660	665	77,000	665
1994-09-05	698	700	660	660	78,000	660
1994-09-02	710	713	705	706	26,000	706
1994-09-01	706	710	706	706	55,000	706
1994-08-31	720	720	708	708	31,000	708
1994-08-30	730	730	721	721	40,000	721
1994-08-29	721	730	721	730	8,000	730
1994-08-26	739	745	722	722	49,000	722
1994-08-25	722	734	722	734	15,000	734
1994-08-24	722	723	721	721	28,000	721
1994-08-23	721	730	721	725	13,000	725
1994-08-22	727	730	727	729	14,000	729
1994-08-19	758	759	721	737	164,000	737
1994-08-18	748	775	745	770	76,000	770
1994-08-17	751	751	747	750	31,000	750
1994-08-16	745	755	745	751	39,000	751
1994-08-15	745	755	745	755	15,000	755
1994-08-12	750	750	741	743	26,000	743
1994-08-11	736	740	736	740	34,000	740
1994-08-10	731	740	730	735	57,000	735
1994-08-09	730	737	730	730	35,000	730
1994-08-08	738	741	738	740	17,000	740
1994-08-05	748	748	730	739	31,000	739
1994-08-04	732	750	732	748	26,000	748
1994-08-03	744	744	735	735	12,000	735
1994-08-02	734	740	729	735	22,000	735
1994-08-01	735	736	730	730	16,000	730
1994-07-29	750	760	750	750	101,000	750
1994-07-28	720	730	700	730	81,000	730
1994-07-27	730	730	718	721	84,000	721
1994-07-26	731	733	729	730	31,000	730
1994-07-25	737	737	733	733	16,000	733
1994-07-22	757	757	741	741	40,000	741
1994-07-21	772	772	755	755	72,000	755
1994-07-20	761	788	761	778	79,000	778
1994-07-19	760	762	751	760	25,000	760
1994-07-18	758	758	750	750	22,000	750
1994-07-15	751	760	746	760	32,000	760
1994-07-14	745	758	743	746	54,000	746
1994-07-13	745	760	745	747	42,000	747
1994-07-12	756	758	745	745	45,000	745
1994-07-11	761	770	750	756	46,000	756
1994-07-08	789	790	770	770	45,000	770
1994-07-07	782	785	775	782	29,000	782
1994-07-06	789	795	780	781	63,000	781
1994-07-05	772	786	772	785	44,000	785
1994-07-04	770	780	760	765	60,000	765
1994-07-01	770	775	760	764	55,000	764
1994-06-30	751	764	745	764	49,000	764
1994-06-29	751	765	751	760	43,000	760
1994-06-28	760	770	750	751	130,000	751
1994-06-27	741	761	741	750	96,000	750
1994-06-24	784	784	755	761	86,000	761
1994-06-23	773	784	773	780	103,000	780
1994-06-22	750	779	741	771	215,000	771
1994-06-21	780	792	770	770	187,000	770
1994-06-20	827	827	795	800	180,000	800
1994-06-17	812	828	812	817	279,000	817
1994-06-16	828	836	818	818	460,000	818
1994-06-15	850	851	828	829	1,724,000	829
1994-06-14	759	814	755	800	1,308,000	800
1994-06-13	739	755	735	749	58,000	749
1994-06-10	749	755	743	749	82,000	749
1994-06-09	756	760	750	759	112,000	759
1994-06-08	750	765	747	755	118,000	755
1994-06-07	746	750	740	745	83,000	745
1994-06-06	769	769	746	746	125,000	746
1994-06-03	756	760	745	760	249,000	760
1994-06-02	730	760	730	750	204,000	750
1994-06-01	735	735	721	721	72,000	721
1994-05-31	729	737	726	726	55,000	726
1994-05-30	720	735	720	722	36,000	722
1994-05-27	719	735	719	719	104,000	719
1994-05-26	724	730	717	717	54,000	717
1994-05-25	730	730	719	723	86,000	723
1994-05-24	740	741	729	735	80,000	735
1994-05-23	750	750	740	742	78,000	742
1994-05-20	753	753	741	747	155,000	747
1994-05-19	741	760	740	745	195,000	745
1994-05-18	750	756	741	741	201,000	741
1994-05-17	745	754	742	743	274,000	743
1994-05-16	771	777	745	746	694,000	746
1994-05-13	730	781	730	770	1,907,000	770
1994-05-12	726	730	723	730	158,000	730
1994-05-11	728	729	720	723	146,000	723
1994-05-10	714	735	714	720	383,000	720
1994-05-09	710	718	700	715	78,000	715
1994-05-06	707	713	700	713	41,000	713
1994-05-02	682	704	682	704	22,000	704
1994-04-28	718	718	700	702	75,000	702
1994-04-27	693	700	675	700	57,000	700
1994-04-26	681	699	681	699	27,000	699
1994-04-25	723	723	700	700	127,000	700
1994-04-22	700	733	700	713	326,000	713
1994-04-21	665	689	665	689	75,000	689
1994-04-20	673	685	673	685	103,000	685
1994-04-19	696	700	680	683	74,000	683
1994-04-18	708	710	700	700	64,000	700
1994-04-15	691	708	691	708	85,000	708
1994-04-14	694	710	694	695	44,000	695
1994-04-13	691	699	690	691	35,000	691
1994-04-12	696	696	691	691	24,000	691
1994-04-11	706	706	696	696	45,000	696
1994-04-08	687	718	687	700	150,000	700
1994-04-07	685	704	685	686	33,000	686
1994-04-06	691	710	690	695	37,000	695
1994-04-05	680	690	680	681	49,000	681
1994-04-04	690	695	680	685	64,000	685
1994-04-01	671	710	671	710	163,000	710
1994-03-31	678	678	670	670	67,000	670
1994-03-30	680	683	666	679	80,000	679
1994-03-29	700	714	683	693	135,000	693
1994-03-28	708	709	689	708	92,000	708
1994-03-25	697	708	693	705	91,000	705
1994-03-24	701	708	693	697	160,000	697
1994-03-23	702	720	701	710	109,000	710
1994-03-22	731	731	710	710	181,000	710
1994-03-18	708	737	708	731	210,000	731
1994-03-17	719	719	708	718	109,000	718
1994-03-16	725	725	712	712	144,000	712
1994-03-15	721	740	710	718	382,000	718
1994-03-14	705	724	705	718	431,000	718
1994-03-11	690	698	685	695	94,000	695
1994-03-10	685	686	680	680	51,000	680
1994-03-09	680	690	675	675	44,000	675
1994-03-08	694	695	680	690	55,000	690
1994-03-07	690	700	690	695	128,000	695
1994-03-04	686	695	680	690	77,000	690
1994-03-03	690	690	677	677	37,000	677
1994-03-02	702	703	685	689	171,000	689
1994-03-01	690	708	690	692	157,000	692
1994-02-28	682	690	677	680	80,000	680
1994-02-25	692	692	671	672	201,000	672
1994-02-24	680	695	667	692	100,000	692
1994-02-23	665	679	663	665	121,000	665
1994-02-22	699	699	678	679	125,000	679
1994-02-21	699	699	675	699	141,000	699
1994-02-18	678	700	659	700	179,000	700
1994-02-17	710	710	670	670	168,000	670
1994-02-16	715	720	705	706	315,000	706
1994-02-15	686	700	676	695	270,000	695
1994-02-14	706	731	700	716	426,000	716
1994-02-10	686	740	685	716	1,261,000	716
1994-02-09	670	685	655	660	552,000	660
1994-02-08	650	659	640	640	338,000	640
1994-02-07	600	661	600	640	475,000	640
1994-02-04	574	601	565	601	126,000	601
1994-02-03	600	600	575	575	63,000	575
1994-02-02	590	595	580	590	93,000	590
1994-02-01	600	600	590	596	106,000	596
1994-01-31	587	590	580	590	151,000	590
1994-01-28	560	560	550	555	18,000	555
1994-01-27	568	580	561	565	90,000	565
1994-01-26	560	560	539	560	46,000	560
1994-01-25	530	550	530	550	65,000	550
1994-01-24	510	530	510	523	61,000	523
1994-01-21	564	565	546	560	51,000	560
1994-01-20	587	587	555	565	42,000	565
1994-01-19	556	580	545	579	52,000	579
1994-01-18	568	570	560	560	75,000	560
1994-01-17	585	585	560	565	50,000	565
1994-01-14	555	575	540	575	93,000	575
1994-01-13	567	570	556	556	93,000	556
1994-01-12	541	569	530	568	131,000	568
1994-01-11	545	545	530	530	63,000	530
1994-01-10	517	540	517	525	92,000	525
1994-01-07	525	525	515	520	33,000	520
1994-01-06	525	525	515	515	72,000	515
1994-01-05	510	525	506	524	52,000	524
1994-01-04	499	510	494	510	17,000	510

分割・併合履歴： [1987-10-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30