4996 クミアイ化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 602 | 603 | 592 | 592 | 51,000 | 592 |
| 1995-12-28 | 587 | 609 | 586 | 602 | 173,000 | 602 |
| 1995-12-27 | 579 | 589 | 576 | 585 | 78,000 | 585 |
| 1995-12-26 | 578 | 584 | 573 | 579 | 24,000 | 579 |
| 1995-12-25 | 570 | 575 | 570 | 572 | 88,000 | 572 |
| 1995-12-22 | 585 | 585 | 571 | 571 | 64,000 | 571 |
| 1995-12-21 | 576 | 576 | 561 | 565 | 42,000 | 565 |
| 1995-12-20 | 578 | 580 | 572 | 575 | 42,000 | 575 |
| 1995-12-19 | 572 | 585 | 572 | 572 | 59,000 | 572 |
| 1995-12-18 | 578 | 590 | 570 | 572 | 23,000 | 572 |
| 1995-12-15 | 585 | 585 | 577 | 578 | 37,000 | 578 |
| 1995-12-14 | 584 | 585 | 576 | 585 | 76,000 | 585 |
| 1995-12-13 | 571 | 590 | 571 | 590 | 177,000 | 590 |
| 1995-12-12 | 575 | 575 | 571 | 575 | 25,000 | 575 |
| 1995-12-11 | 580 | 580 | 570 | 575 | 71,000 | 575 |
| 1995-12-08 | 560 | 570 | 560 | 570 | 95,000 | 570 |
| 1995-12-07 | 575 | 580 | 565 | 566 | 46,000 | 566 |
| 1995-12-06 | 581 | 585 | 570 | 575 | 49,000 | 575 |
| 1995-12-05 | 573 | 580 | 570 | 571 | 81,000 | 571 |
| 1995-12-04 | 588 | 588 | 575 | 580 | 27,000 | 580 |
| 1995-12-01 | 595 | 595 | 583 | 583 | 50,000 | 583 |
| 1995-11-30 | 580 | 595 | 580 | 586 | 50,000 | 586 |
| 1995-11-29 | 597 | 597 | 586 | 586 | 51,000 | 586 |
| 1995-11-28 | 584 | 596 | 580 | 595 | 111,000 | 595 |
| 1995-11-27 | 580 | 588 | 580 | 582 | 39,000 | 582 |
| 1995-11-24 | 583 | 585 | 583 | 584 | 27,000 | 584 |
| 1995-11-22 | 598 | 598 | 570 | 580 | 62,000 | 580 |
| 1995-11-21 | 609 | 614 | 591 | 591 | 378,000 | 591 |
| 1995-11-20 | 592 | 615 | 586 | 590 | 541,000 | 590 |
| 1995-11-17 | 540 | 580 | 540 | 580 | 123,000 | 580 |
| 1995-11-16 | 567 | 567 | 539 | 550 | 34,000 | 550 |
| 1995-11-15 | 567 | 570 | 565 | 567 | 73,000 | 567 |
| 1995-11-14 | 580 | 584 | 565 | 565 | 256,000 | 565 |
| 1995-11-13 | 535 | 560 | 535 | 560 | 170,000 | 560 |
| 1995-11-10 | 539 | 539 | 530 | 535 | 18,000 | 535 |
| 1995-11-09 | 544 | 544 | 525 | 540 | 22,000 | 540 |
| 1995-11-08 | 527 | 540 | 525 | 540 | 29,000 | 540 |
| 1995-11-07 | 545 | 545 | 526 | 526 | 8,000 | 526 |
| 1995-11-06 | 525 | 545 | 525 | 545 | 73,000 | 545 |
| 1995-11-02 | 525 | 528 | 525 | 526 | 45,000 | 526 |
| 1995-11-01 | 517 | 525 | 516 | 520 | 28,000 | 520 |
| 1995-10-31 | 525 | 525 | 515 | 515 | 20,000 | 515 |
| 1995-10-30 | 514 | 515 | 511 | 515 | 13,000 | 515 |
| 1995-10-27 | 521 | 530 | 515 | 515 | 39,000 | 515 |
| 1995-10-26 | 546 | 546 | 530 | 530 | 16,000 | 530 |
| 1995-10-25 | 541 | 549 | 538 | 549 | 36,000 | 549 |
| 1995-10-24 | 545 | 545 | 540 | 540 | 70,000 | 540 |
| 1995-10-23 | 537 | 549 | 537 | 549 | 55,000 | 549 |
| 1995-10-20 | 545 | 550 | 535 | 535 | 47,000 | 535 |
| 1995-10-19 | 532 | 540 | 532 | 535 | 18,000 | 535 |
| 1995-10-18 | 535 | 542 | 530 | 542 | 22,000 | 542 |
| 1995-10-17 | 549 | 549 | 540 | 545 | 32,000 | 545 |
| 1995-10-16 | 538 | 539 | 535 | 536 | 12,000 | 536 |
| 1995-10-13 | 540 | 540 | 537 | 538 | 10,000 | 538 |
| 1995-10-12 | 535 | 536 | 535 | 535 | 27,000 | 535 |
| 1995-10-11 | 549 | 549 | 535 | 535 | 22,000 | 535 |
| 1995-10-09 | 550 | 550 | 523 | 530 | 34,000 | 530 |
| 1995-10-06 | 540 | 550 | 538 | 550 | 28,000 | 550 |
| 1995-10-05 | 540 | 549 | 540 | 542 | 11,000 | 542 |
| 1995-10-04 | 545 | 550 | 540 | 550 | 43,000 | 550 |
| 1995-10-03 | 550 | 550 | 540 | 545 | 9,000 | 545 |
| 1995-10-02 | 545 | 545 | 535 | 535 | 19,000 | 535 |
| 1995-09-29 | 540 | 549 | 536 | 536 | 30,000 | 536 |
| 1995-09-28 | 535 | 550 | 535 | 550 | 23,000 | 550 |
| 1995-09-27 | 535 | 535 | 521 | 521 | 31,000 | 521 |
| 1995-09-26 | 530 | 535 | 522 | 535 | 70,000 | 535 |
| 1995-09-25 | 546 | 546 | 535 | 535 | 20,000 | 535 |
| 1995-09-22 | 544 | 548 | 535 | 545 | 21,000 | 545 |
| 1995-09-21 | 555 | 555 | 540 | 545 | 51,000 | 545 |
| 1995-09-20 | 564 | 564 | 557 | 557 | 51,000 | 557 |
| 1995-09-19 | 570 | 580 | 560 | 562 | 38,000 | 562 |
| 1995-09-18 | 580 | 580 | 572 | 572 | 48,000 | 572 |
| 1995-09-14 | 582 | 582 | 570 | 574 | 64,000 | 574 |
| 1995-09-13 | 581 | 582 | 574 | 579 | 37,000 | 579 |
| 1995-09-12 | 575 | 582 | 571 | 582 | 22,000 | 582 |
| 1995-09-11 | 580 | 580 | 570 | 570 | 12,000 | 570 |
| 1995-09-08 | 557 | 595 | 555 | 560 | 79,000 | 560 |
| 1995-09-07 | 561 | 561 | 555 | 556 | 29,000 | 556 |
| 1995-09-06 | 557 | 565 | 555 | 565 | 57,000 | 565 |
| 1995-09-05 | 575 | 575 | 565 | 565 | 45,000 | 565 |
| 1995-09-04 | 589 | 589 | 570 | 575 | 25,000 | 575 |
| 1995-09-01 | 599 | 599 | 579 | 579 | 57,000 | 579 |
| 1995-08-31 | 590 | 600 | 583 | 600 | 43,000 | 600 |
| 1995-08-30 | 599 | 605 | 595 | 605 | 21,000 | 605 |
| 1995-08-29 | 581 | 600 | 581 | 600 | 67,000 | 600 |
| 1995-08-28 | 609 | 609 | 590 | 591 | 48,000 | 591 |
| 1995-08-25 | 590 | 614 | 590 | 610 | 82,000 | 610 |
| 1995-08-24 | 586 | 605 | 586 | 600 | 62,000 | 600 |
| 1995-08-23 | 611 | 625 | 585 | 590 | 125,000 | 590 |
| 1995-08-22 | 630 | 639 | 610 | 615 | 441,000 | 615 |
| 1995-08-21 | 630 | 640 | 605 | 631 | 484,000 | 631 |
| 1995-08-18 | 586 | 628 | 576 | 620 | 804,000 | 620 |
| 1995-08-17 | 550 | 595 | 550 | 595 | 395,000 | 595 |
| 1995-08-16 | 564 | 564 | 545 | 546 | 155,000 | 546 |
| 1995-08-15 | 516 | 544 | 516 | 544 | 46,000 | 544 |
| 1995-08-14 | 510 | 515 | 508 | 515 | 26,000 | 515 |
| 1995-08-11 | 508 | 510 | 507 | 508 | 36,000 | 508 |
| 1995-08-10 | 517 | 517 | 500 | 506 | 46,000 | 506 |
| 1995-08-09 | 520 | 520 | 517 | 517 | 45,000 | 517 |
| 1995-08-08 | 520 | 520 | 518 | 520 | 18,000 | 520 |
| 1995-08-07 | 520 | 526 | 520 | 520 | 37,000 | 520 |
| 1995-08-04 | 520 | 520 | 520 | 520 | 16,000 | 520 |
| 1995-08-03 | 531 | 540 | 525 | 525 | 117,000 | 525 |
| 1995-08-02 | 517 | 522 | 517 | 520 | 39,000 | 520 |
| 1995-08-01 | 519 | 524 | 518 | 520 | 22,000 | 520 |
| 1995-07-31 | 522 | 530 | 518 | 518 | 46,000 | 518 |
| 1995-07-28 | 535 | 535 | 525 | 532 | 43,000 | 532 |
| 1995-07-27 | 516 | 565 | 516 | 545 | 42,000 | 545 |
| 1995-07-26 | 521 | 529 | 515 | 529 | 46,000 | 529 |
| 1995-07-25 | 542 | 549 | 525 | 525 | 114,000 | 525 |
| 1995-07-24 | 567 | 567 | 542 | 542 | 28,000 | 542 |
| 1995-07-21 | 578 | 578 | 560 | 565 | 131,000 | 565 |
| 1995-07-20 | 551 | 581 | 545 | 565 | 285,000 | 565 |
| 1995-07-19 | 536 | 561 | 536 | 561 | 151,000 | 561 |
| 1995-07-18 | 540 | 540 | 536 | 536 | 56,000 | 536 |
| 1995-07-17 | 536 | 540 | 535 | 536 | 34,000 | 536 |
| 1995-07-14 | 545 | 555 | 535 | 535 | 72,000 | 535 |
| 1995-07-13 | 535 | 564 | 534 | 545 | 187,000 | 545 |
| 1995-07-12 | 516 | 530 | 516 | 527 | 132,000 | 527 |
| 1995-07-11 | 520 | 520 | 505 | 512 | 44,000 | 512 |
| 1995-07-10 | 521 | 535 | 515 | 520 | 88,000 | 520 |
| 1995-07-07 | 520 | 525 | 501 | 511 | 172,000 | 511 |
| 1995-07-06 | 515 | 515 | 500 | 510 | 78,000 | 510 |
| 1995-07-05 | 524 | 525 | 507 | 514 | 220,000 | 514 |
| 1995-07-04 | 494 | 519 | 492 | 519 | 372,000 | 519 |
| 1995-07-03 | 500 | 501 | 480 | 482 | 148,000 | 482 |
| 1995-06-30 | 465 | 495 | 460 | 495 | 309,000 | 495 |
| 1995-06-29 | 455 | 465 | 455 | 465 | 108,000 | 465 |
| 1995-06-28 | 441 | 450 | 440 | 450 | 48,000 | 450 |
| 1995-06-27 | 460 | 464 | 450 | 450 | 43,000 | 450 |
| 1995-06-26 | 466 | 470 | 450 | 450 | 89,000 | 450 |
| 1995-06-23 | 452 | 465 | 450 | 465 | 31,000 | 465 |
| 1995-06-22 | 450 | 450 | 441 | 442 | 34,000 | 442 |
| 1995-06-21 | 450 | 465 | 450 | 465 | 41,000 | 465 |
| 1995-06-20 | 465 | 465 | 458 | 458 | 38,000 | 458 |
| 1995-06-19 | 442 | 465 | 438 | 465 | 81,000 | 465 |
| 1995-06-16 | 448 | 448 | 433 | 437 | 72,000 | 437 |
| 1995-06-15 | 450 | 450 | 415 | 428 | 103,000 | 428 |
| 1995-06-14 | 460 | 460 | 451 | 451 | 53,000 | 451 |
| 1995-06-13 | 485 | 485 | 470 | 470 | 53,000 | 470 |
| 1995-06-12 | 488 | 488 | 464 | 480 | 78,000 | 480 |
| 1995-06-09 | 492 | 498 | 488 | 488 | 63,000 | 488 |
| 1995-06-08 | 495 | 500 | 492 | 500 | 25,000 | 500 |
| 1995-06-07 | 503 | 503 | 493 | 493 | 12,000 | 493 |
| 1995-06-06 | 490 | 510 | 490 | 493 | 31,000 | 493 |
| 1995-06-05 | 499 | 500 | 494 | 500 | 11,000 | 500 |
| 1995-06-02 | 485 | 501 | 485 | 500 | 33,000 | 500 |
| 1995-06-01 | 478 | 484 | 478 | 484 | 34,000 | 484 |
| 1995-05-31 | 488 | 489 | 478 | 478 | 44,000 | 478 |
| 1995-05-30 | 478 | 490 | 478 | 485 | 44,000 | 485 |
| 1995-05-29 | 497 | 497 | 478 | 478 | 33,000 | 478 |
| 1995-05-26 | 492 | 500 | 492 | 499 | 79,000 | 499 |
| 1995-05-25 | 540 | 540 | 500 | 502 | 42,000 | 502 |
| 1995-05-24 | 544 | 544 | 540 | 540 | 21,000 | 540 |
| 1995-05-23 | 541 | 550 | 541 | 542 | 21,000 | 542 |
| 1995-05-22 | 563 | 563 | 540 | 540 | 45,000 | 540 |
| 1995-05-19 | 563 | 565 | 563 | 563 | 28,000 | 563 |
| 1995-05-18 | 579 | 579 | 561 | 569 | 26,000 | 569 |
| 1995-05-17 | 569 | 569 | 569 | 569 | 14,000 | 569 |
| 1995-05-16 | 580 | 580 | 561 | 570 | 12,000 | 570 |
| 1995-05-15 | 575 | 578 | 560 | 560 | 71,000 | 560 |
| 1995-05-12 | 575 | 584 | 575 | 580 | 80,000 | 580 |
| 1995-05-11 | 570 | 580 | 570 | 575 | 39,000 | 575 |
| 1995-05-10 | 569 | 570 | 560 | 560 | 129,000 | 560 |
| 1995-05-09 | 573 | 575 | 570 | 570 | 15,000 | 570 |
| 1995-05-08 | 580 | 580 | 571 | 575 | 40,000 | 575 |
| 1995-05-02 | 562 | 570 | 561 | 570 | 37,000 | 570 |
| 1995-05-01 | 558 | 558 | 550 | 552 | 7,000 | 552 |
| 1995-04-28 | 565 | 565 | 557 | 557 | 40,000 | 557 |
| 1995-04-27 | 570 | 570 | 565 | 565 | 13,000 | 565 |
| 1995-04-26 | 565 | 570 | 565 | 570 | 4,000 | 570 |
| 1995-04-25 | 561 | 575 | 560 | 574 | 34,000 | 574 |
| 1995-04-24 | 567 | 570 | 560 | 561 | 11,000 | 561 |
| 1995-04-21 | 545 | 560 | 540 | 557 | 97,000 | 557 |
| 1995-04-20 | 548 | 550 | 543 | 550 | 11,000 | 550 |
| 1995-04-19 | 540 | 548 | 538 | 540 | 18,000 | 540 |
| 1995-04-18 | 542 | 548 | 540 | 548 | 33,000 | 548 |
| 1995-04-17 | 550 | 550 | 540 | 548 | 18,000 | 548 |
| 1995-04-14 | 555 | 555 | 550 | 553 | 11,000 | 553 |
| 1995-04-13 | 560 | 560 | 555 | 555 | 13,000 | 555 |
| 1995-04-12 | 557 | 557 | 550 | 550 | 19,000 | 550 |
| 1995-04-11 | 560 | 565 | 559 | 559 | 17,000 | 559 |
| 1995-04-10 | 554 | 559 | 554 | 559 | 13,000 | 559 |
| 1995-04-07 | 554 | 554 | 554 | 554 | 91,000 | 554 |
| 1995-04-06 | 558 | 558 | 554 | 555 | 32,000 | 555 |
| 1995-04-05 | 556 | 565 | 556 | 558 | 14,000 | 558 |
| 1995-04-04 | 564 | 564 | 554 | 555 | 23,000 | 555 |
| 1995-04-03 | 536 | 560 | 536 | 554 | 103,000 | 554 |
| 1995-03-31 | 576 | 576 | 565 | 566 | 52,000 | 566 |
| 1995-03-30 | 566 | 567 | 566 | 566 | 26,000 | 566 |
| 1995-03-29 | 563 | 565 | 554 | 565 | 68,000 | 565 |
| 1995-03-28 | 560 | 565 | 550 | 553 | 244,000 | 553 |
| 1995-03-27 | 550 | 555 | 550 | 550 | 117,000 | 550 |
| 1995-03-24 | 537 | 547 | 537 | 545 | 660,000 | 545 |
| 1995-03-23 | 542 | 542 | 536 | 537 | 583,000 | 537 |
| 1995-03-22 | 543 | 545 | 543 | 543 | 84,000 | 543 |
| 1995-03-20 | 543 | 550 | 543 | 543 | 40,000 | 543 |
| 1995-03-17 | 560 | 560 | 543 | 560 | 86,000 | 560 |
| 1995-03-16 | 576 | 577 | 540 | 540 | 81,000 | 540 |
| 1995-03-15 | 576 | 583 | 576 | 576 | 90,000 | 576 |
| 1995-03-14 | 584 | 584 | 577 | 577 | 54,000 | 577 |
| 1995-03-13 | 576 | 580 | 576 | 576 | 54,000 | 576 |
| 1995-03-10 | 575 | 584 | 574 | 579 | 53,000 | 579 |
| 1995-03-09 | 576 | 576 | 567 | 574 | 56,000 | 574 |
| 1995-03-08 | 565 | 566 | 558 | 566 | 83,000 | 566 |
| 1995-03-07 | 566 | 566 | 565 | 566 | 71,000 | 566 |
| 1995-03-06 | 556 | 566 | 556 | 566 | 115,000 | 566 |
| 1995-03-03 | 560 | 564 | 558 | 564 | 52,000 | 564 |
| 1995-03-02 | 567 | 572 | 560 | 564 | 58,000 | 564 |
| 1995-03-01 | 565 | 565 | 550 | 564 | 148,000 | 564 |
| 1995-02-28 | 541 | 575 | 541 | 575 | 238,000 | 575 |
| 1995-02-27 | 541 | 541 | 535 | 540 | 67,000 | 540 |
| 1995-02-24 | 571 | 572 | 571 | 571 | 22,000 | 571 |
| 1995-02-23 | 571 | 575 | 567 | 567 | 20,000 | 567 |
| 1995-02-22 | 579 | 580 | 571 | 571 | 26,000 | 571 |
| 1995-02-21 | 579 | 588 | 579 | 585 | 14,000 | 585 |
| 1995-02-20 | 577 | 590 | 576 | 579 | 22,000 | 579 |
| 1995-02-17 | 576 | 578 | 570 | 576 | 214,000 | 576 |
| 1995-02-16 | 576 | 580 | 576 | 576 | 44,000 | 576 |
| 1995-02-15 | 585 | 585 | 575 | 580 | 95,000 | 580 |
| 1995-02-14 | 587 | 587 | 585 | 585 | 48,000 | 585 |
| 1995-02-13 | 590 | 590 | 588 | 590 | 38,000 | 590 |
| 1995-02-10 | 590 | 593 | 586 | 590 | 82,000 | 590 |
| 1995-02-09 | 585 | 600 | 584 | 596 | 218,000 | 596 |
| 1995-02-08 | 597 | 597 | 585 | 586 | 27,000 | 586 |
| 1995-02-07 | 595 | 598 | 594 | 594 | 20,000 | 594 |
| 1995-02-06 | 591 | 593 | 584 | 591 | 19,000 | 591 |
| 1995-02-03 | 600 | 603 | 600 | 600 | 53,000 | 600 |
| 1995-02-02 | 610 | 610 | 600 | 600 | 32,000 | 600 |
| 1995-02-01 | 600 | 610 | 591 | 600 | 90,000 | 600 |
| 1995-01-31 | 609 | 610 | 589 | 600 | 70,000 | 600 |
| 1995-01-30 | 603 | 609 | 584 | 609 | 113,000 | 609 |
| 1995-01-27 | 581 | 617 | 581 | 614 | 162,000 | 614 |
| 1995-01-26 | 581 | 595 | 581 | 581 | 34,000 | 581 |
| 1995-01-25 | 572 | 590 | 572 | 582 | 53,000 | 582 |
| 1995-01-24 | 552 | 585 | 550 | 580 | 56,000 | 580 |
| 1995-01-23 | 580 | 580 | 551 | 551 | 78,000 | 551 |
| 1995-01-20 | 600 | 600 | 580 | 580 | 127,000 | 580 |
| 1995-01-19 | 616 | 618 | 595 | 595 | 145,000 | 595 |
| 1995-01-18 | 619 | 619 | 615 | 616 | 48,000 | 616 |
| 1995-01-17 | 616 | 620 | 616 | 620 | 96,000 | 620 |
| 1995-01-13 | 617 | 621 | 616 | 618 | 215,000 | 618 |
| 1995-01-12 | 616 | 616 | 615 | 616 | 134,000 | 616 |
| 1995-01-11 | 610 | 619 | 605 | 615 | 102,000 | 615 |
| 1995-01-10 | 605 | 615 | 603 | 615 | 56,000 | 615 |
| 1995-01-09 | 604 | 608 | 600 | 605 | 32,000 | 605 |
| 1995-01-06 | 611 | 611 | 598 | 600 | 71,000 | 600 |
| 1995-01-05 | 625 | 625 | 610 | 615 | 76,000 | 615 |
| 1995-01-04 | 636 | 636 | 626 | 635 | 44,000 | 635 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
