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
1994-12-30628642625636143,000636
1994-12-29611625604625116,000625
1994-12-28620627611611106,000611
1994-12-27627629617617125,000617
1994-12-26622623618623244,000623
1994-12-22583608583608485,000608
1994-12-2158659158258292,000582
1994-12-2058758757657673,000576
1994-12-1959059058258855,000588
1994-12-16570585570580230,000580
1994-12-15545560541560218,000560
1994-12-14550550538538179,000538
1994-12-13558561551555116,000555
1994-12-1256757256056585,000565
1994-12-09570580570570167,000570
1994-12-0856556556256546,000565
1994-12-0757857856156232,000562
1994-12-0658058057557875,000578
1994-12-0557057256757091,000570
1994-12-0257057056257074,000570
1994-12-0158158157157151,000571
1994-11-30560590560581121,000581
1994-11-2956556555155131,000551
1994-11-2855656955056048,000560
1994-11-25545560535560106,000560
1994-11-24550551535535121,000535
1994-11-2256556555756073,000560
1994-11-2158058056856816,000568
1994-11-1857057556057530,000575
1994-11-1756057156056635,000566
1994-11-1657557555155776,000557
1994-11-1558059058059030,000590
1994-11-1456558555058548,000585
1994-11-11556560550555165,000555
1994-11-1057857855655692,000556
1994-11-09601601571578159,000578
1994-11-0862962960560548,000605
1994-11-0762963562962953,000629
1994-11-0463664063563531,000635
1994-11-0263563563363523,000635
1994-11-0163163463163314,000633
1994-10-3163563562962914,000629
1994-10-2862963062962956,000629
1994-10-2762563062162522,000625
1994-10-2563063062562584,000625
1994-10-2463063062563029,000630
1994-10-2162963062562930,000629
1994-10-2063063062662952,000629
1994-10-1964064063063074,000630
1994-10-1864064063463594,000635
1994-10-1764364463564057,000640
1994-10-1465765764364359,000643
1994-10-1365466065065739,000657
1994-10-1263864662864677,000646
1994-10-1164064063764022,000640
1994-10-0762864062564036,000640
1994-10-0663364063163133,000631
1994-10-0564664663163263,000632
1994-10-0464864863863823,000638
1994-10-0364164263863821,000638
1994-09-3064465764064189,000641
1994-09-2964066563364053,000640
1994-09-2863164063163253,000632
1994-09-2765966062162141,000621
1994-09-2665166065165547,000655
1994-09-2264864964064967,000649
1994-09-2163064962964951,000649
1994-09-20615630612630145,000630
1994-09-19620626620621101,000621
1994-09-1666166163463440,000634
1994-09-1467667666566539,000665
1994-09-1367067567067518,000675
1994-09-1266567566567033,000670
1994-09-0968068568068134,000681
1994-09-0866567066066537,000665
1994-09-0766567066566561,000665
1994-09-0667067066066577,000665
1994-09-0569870066066078,000660
1994-09-0271071370570626,000706
1994-09-0170671070670655,000706
1994-08-3172072070870831,000708
1994-08-3073073072172140,000721
1994-08-297217307217308,000730
1994-08-2673974572272249,000722
1994-08-2572273472273415,000734
1994-08-2472272372172128,000721
1994-08-2372173072172513,000725
1994-08-2272773072772914,000729
1994-08-19758759721737164,000737
1994-08-1874877574577076,000770
1994-08-1775175174775031,000750
1994-08-1674575574575139,000751
1994-08-1574575574575515,000755
1994-08-1275075074174326,000743
1994-08-1173674073674034,000740
1994-08-1073174073073557,000735
1994-08-0973073773073035,000730
1994-08-0873874173874017,000740
1994-08-0574874873073931,000739
1994-08-0473275073274826,000748
1994-08-0374474473573512,000735
1994-08-0273474072973522,000735
1994-08-0173573673073016,000730
1994-07-29750760750750101,000750
1994-07-2872073070073081,000730
1994-07-2773073071872184,000721
1994-07-2673173372973031,000730
1994-07-2573773773373316,000733
1994-07-2275775774174140,000741
1994-07-2177277275575572,000755
1994-07-2076178876177879,000778
1994-07-1976076275176025,000760
1994-07-1875875875075022,000750
1994-07-1575176074676032,000760
1994-07-1474575874374654,000746
1994-07-1374576074574742,000747
1994-07-1275675874574545,000745
1994-07-1176177075075646,000756
1994-07-0878979077077045,000770
1994-07-0778278577578229,000782
1994-07-0678979578078163,000781
1994-07-0577278677278544,000785
1994-07-0477078076076560,000765
1994-07-0177077576076455,000764
1994-06-3075176474576449,000764
1994-06-2975176575176043,000760
1994-06-28760770750751130,000751
1994-06-2774176174175096,000750
1994-06-2478478475576186,000761
1994-06-23773784773780103,000780
1994-06-22750779741771215,000771
1994-06-21780792770770187,000770
1994-06-20827827795800180,000800
1994-06-17812828812817279,000817
1994-06-16828836818818460,000818
1994-06-158508518288291,724,000829
1994-06-147598147558001,308,000800
1994-06-1373975573574958,000749
1994-06-1074975574374982,000749
1994-06-09756760750759112,000759
1994-06-08750765747755118,000755
1994-06-0774675074074583,000745
1994-06-06769769746746125,000746
1994-06-03756760745760249,000760
1994-06-02730760730750204,000750
1994-06-0173573572172172,000721
1994-05-3172973772672655,000726
1994-05-3072073572072236,000722
1994-05-27719735719719104,000719
1994-05-2672473071771754,000717
1994-05-2573073071972386,000723
1994-05-2474074172973580,000735
1994-05-2375075074074278,000742
1994-05-20753753741747155,000747
1994-05-19741760740745195,000745
1994-05-18750756741741201,000741
1994-05-17745754742743274,000743
1994-05-16771777745746694,000746
1994-05-137307817307701,907,000770
1994-05-12726730723730158,000730
1994-05-11728729720723146,000723
1994-05-10714735714720383,000720
1994-05-0971071870071578,000715
1994-05-0670771370071341,000713
1994-05-0268270468270422,000704
1994-04-2871871870070275,000702
1994-04-2769370067570057,000700
1994-04-2668169968169927,000699
1994-04-25723723700700127,000700
1994-04-22700733700713326,000713
1994-04-2166568966568975,000689
1994-04-20673685673685103,000685
1994-04-1969670068068374,000683
1994-04-1870871070070064,000700
1994-04-1569170869170885,000708
1994-04-1469471069469544,000695
1994-04-1369169969069135,000691
1994-04-1269669669169124,000691
1994-04-1170670669669645,000696
1994-04-08687718687700150,000700
1994-04-0768570468568633,000686
1994-04-0669171069069537,000695
1994-04-0568069068068149,000681
1994-04-0469069568068564,000685
1994-04-01671710671710163,000710
1994-03-3167867867067067,000670
1994-03-3068068366667980,000679
1994-03-29700714683693135,000693
1994-03-2870870968970892,000708
1994-03-2569770869370591,000705
1994-03-24701708693697160,000697
1994-03-23702720701710109,000710
1994-03-22731731710710181,000710
1994-03-18708737708731210,000731
1994-03-17719719708718109,000718
1994-03-16725725712712144,000712
1994-03-15721740710718382,000718
1994-03-14705724705718431,000718
1994-03-1169069868569594,000695
1994-03-1068568668068051,000680
1994-03-0968069067567544,000675
1994-03-0869469568069055,000690
1994-03-07690700690695128,000695
1994-03-0468669568069077,000690
1994-03-0369069067767737,000677
1994-03-02702703685689171,000689
1994-03-01690708690692157,000692
1994-02-2868269067768080,000680
1994-02-25692692671672201,000672
1994-02-24680695667692100,000692
1994-02-23665679663665121,000665
1994-02-22699699678679125,000679
1994-02-21699699675699141,000699
1994-02-18678700659700179,000700
1994-02-17710710670670168,000670
1994-02-16715720705706315,000706
1994-02-15686700676695270,000695
1994-02-14706731700716426,000716
1994-02-106867406857161,261,000716
1994-02-09670685655660552,000660
1994-02-08650659640640338,000640
1994-02-07600661600640475,000640
1994-02-04574601565601126,000601
1994-02-0360060057557563,000575
1994-02-0259059558059093,000590
1994-02-01600600590596106,000596
1994-01-31587590580590151,000590
1994-01-2856056055055518,000555
1994-01-2756858056156590,000565
1994-01-2656056053956046,000560
1994-01-2553055053055065,000550
1994-01-2451053051052361,000523
1994-01-2156456554656051,000560
1994-01-2058758755556542,000565
1994-01-1955658054557952,000579
1994-01-1856857056056075,000560
1994-01-1758558556056550,000565
1994-01-1455557554057593,000575
1994-01-1356757055655693,000556
1994-01-12541569530568131,000568
1994-01-1154554553053063,000530
1994-01-1051754051752592,000525
1994-01-0752552551552033,000520
1994-01-0652552551551572,000515
1994-01-0551052550652452,000524
1994-01-0449951049451017,000510

分割・併合履歴 : [1987-10-28]1株→1.05株