4996 クミアイ化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 499 | 499 | 490 | 491 | 13,000 | 491 |
| 1996-12-27 | 491 | 500 | 489 | 489 | 107,000 | 489 |
| 1996-12-26 | 501 | 501 | 480 | 485 | 59,000 | 485 |
| 1996-12-25 | 500 | 503 | 481 | 496 | 112,000 | 496 |
| 1996-12-24 | 511 | 521 | 500 | 500 | 65,000 | 500 |
| 1996-12-20 | 520 | 525 | 505 | 505 | 84,000 | 505 |
| 1996-12-19 | 529 | 530 | 515 | 515 | 83,000 | 515 |
| 1996-12-18 | 550 | 550 | 531 | 549 | 27,000 | 549 |
| 1996-12-17 | 537 | 557 | 530 | 530 | 64,000 | 530 |
| 1996-12-16 | 547 | 547 | 540 | 547 | 21,000 | 547 |
| 1996-12-13 | 530 | 540 | 520 | 536 | 121,000 | 536 |
| 1996-12-12 | 555 | 555 | 550 | 550 | 43,000 | 550 |
| 1996-12-11 | 562 | 570 | 555 | 555 | 52,000 | 555 |
| 1996-12-10 | 575 | 576 | 575 | 576 | 15,000 | 576 |
| 1996-12-09 | 574 | 594 | 574 | 575 | 9,000 | 575 |
| 1996-12-06 | 566 | 585 | 566 | 574 | 38,000 | 574 |
| 1996-12-05 | 561 | 565 | 560 | 565 | 65,000 | 565 |
| 1996-12-04 | 571 | 573 | 561 | 561 | 83,000 | 561 |
| 1996-12-03 | 585 | 585 | 570 | 571 | 58,000 | 571 |
| 1996-12-02 | 582 | 592 | 582 | 585 | 28,000 | 585 |
| 1996-11-29 | 585 | 595 | 580 | 582 | 61,000 | 582 |
| 1996-11-28 | 603 | 603 | 580 | 585 | 73,000 | 585 |
| 1996-11-27 | 605 | 606 | 600 | 603 | 88,000 | 603 |
| 1996-11-26 | 610 | 612 | 607 | 607 | 30,000 | 607 |
| 1996-11-25 | 620 | 620 | 609 | 609 | 34,000 | 609 |
| 1996-11-22 | 616 | 620 | 611 | 614 | 56,000 | 614 |
| 1996-11-21 | 629 | 629 | 620 | 620 | 64,000 | 620 |
| 1996-11-20 | 622 | 629 | 620 | 620 | 88,000 | 620 |
| 1996-11-19 | 629 | 629 | 620 | 621 | 49,000 | 621 |
| 1996-11-18 | 626 | 626 | 620 | 621 | 51,000 | 621 |
| 1996-11-15 | 634 | 638 | 624 | 626 | 94,000 | 626 |
| 1996-11-14 | 650 | 654 | 628 | 632 | 147,000 | 632 |
| 1996-11-13 | 660 | 662 | 640 | 650 | 351,000 | 650 |
| 1996-11-12 | 653 | 664 | 643 | 650 | 239,000 | 650 |
| 1996-11-11 | 635 | 670 | 631 | 660 | 540,000 | 660 |
| 1996-11-08 | 597 | 619 | 597 | 613 | 230,000 | 613 |
| 1996-11-07 | 620 | 620 | 603 | 603 | 119,000 | 603 |
| 1996-11-06 | 603 | 614 | 603 | 614 | 107,000 | 614 |
| 1996-11-05 | 606 | 613 | 600 | 612 | 70,000 | 612 |
| 1996-11-01 | 606 | 606 | 596 | 596 | 177,000 | 596 |
| 1996-10-31 | 607 | 614 | 603 | 603 | 115,000 | 603 |
| 1996-10-30 | 617 | 618 | 608 | 608 | 36,000 | 608 |
| 1996-10-29 | 613 | 618 | 609 | 618 | 75,000 | 618 |
| 1996-10-28 | 606 | 615 | 603 | 603 | 18,000 | 603 |
| 1996-10-25 | 610 | 610 | 605 | 605 | 107,000 | 605 |
| 1996-10-24 | 623 | 623 | 610 | 611 | 73,000 | 611 |
| 1996-10-23 | 617 | 625 | 607 | 620 | 82,000 | 620 |
| 1996-10-22 | 621 | 625 | 617 | 620 | 57,000 | 620 |
| 1996-10-21 | 644 | 644 | 625 | 625 | 53,000 | 625 |
| 1996-10-18 | 618 | 649 | 618 | 645 | 60,000 | 645 |
| 1996-10-17 | 619 | 621 | 616 | 618 | 59,000 | 618 |
| 1996-10-16 | 630 | 630 | 612 | 619 | 81,000 | 619 |
| 1996-10-15 | 610 | 629 | 610 | 625 | 87,000 | 625 |
| 1996-10-14 | 605 | 615 | 594 | 609 | 93,000 | 609 |
| 1996-10-11 | 614 | 615 | 602 | 602 | 82,000 | 602 |
| 1996-10-09 | 623 | 628 | 615 | 615 | 156,000 | 615 |
| 1996-10-08 | 633 | 640 | 631 | 633 | 90,000 | 633 |
| 1996-10-07 | 643 | 649 | 634 | 646 | 69,000 | 646 |
| 1996-10-04 | 638 | 642 | 633 | 633 | 168,000 | 633 |
| 1996-10-03 | 670 | 671 | 640 | 654 | 181,000 | 654 |
| 1996-10-02 | 675 | 684 | 671 | 671 | 245,000 | 671 |
| 1996-10-01 | 669 | 695 | 667 | 669 | 723,000 | 669 |
| 1996-09-30 | 685 | 688 | 666 | 674 | 450,000 | 674 |
| 1996-09-27 | 670 | 704 | 666 | 692 | 1,909,000 | 692 |
| 1996-09-26 | 680 | 689 | 658 | 666 | 1,098,000 | 666 |
| 1996-09-25 | 625 | 658 | 625 | 650 | 554,000 | 650 |
| 1996-09-24 | 580 | 617 | 570 | 615 | 188,000 | 615 |
| 1996-09-20 | 599 | 599 | 580 | 581 | 18,000 | 581 |
| 1996-09-19 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1996-09-18 | 601 | 601 | 585 | 590 | 19,000 | 590 |
| 1996-09-17 | 590 | 600 | 590 | 600 | 37,000 | 600 |
| 1996-09-13 | 578 | 591 | 578 | 591 | 46,000 | 591 |
| 1996-09-12 | 580 | 580 | 578 | 578 | 24,000 | 578 |
| 1996-09-11 | 585 | 595 | 575 | 581 | 53,000 | 581 |
| 1996-09-10 | 578 | 585 | 578 | 585 | 28,000 | 585 |
| 1996-09-09 | 581 | 590 | 578 | 585 | 23,000 | 585 |
| 1996-09-06 | 585 | 585 | 581 | 581 | 14,000 | 581 |
| 1996-09-05 | 581 | 600 | 580 | 598 | 25,000 | 598 |
| 1996-09-04 | 581 | 585 | 580 | 580 | 16,000 | 580 |
| 1996-09-03 | 590 | 595 | 580 | 581 | 46,000 | 581 |
| 1996-09-02 | 590 | 593 | 590 | 593 | 54,000 | 593 |
| 1996-08-30 | 590 | 600 | 590 | 590 | 81,000 | 590 |
| 1996-08-29 | 596 | 596 | 590 | 590 | 11,000 | 590 |
| 1996-08-28 | 600 | 600 | 593 | 594 | 45,000 | 594 |
| 1996-08-27 | 607 | 607 | 602 | 607 | 31,000 | 607 |
| 1996-08-26 | 623 | 623 | 607 | 607 | 23,000 | 607 |
| 1996-08-23 | 623 | 623 | 616 | 623 | 41,000 | 623 |
| 1996-08-22 | 600 | 625 | 600 | 620 | 61,000 | 620 |
| 1996-08-21 | 600 | 613 | 600 | 613 | 29,000 | 613 |
| 1996-08-20 | 595 | 595 | 586 | 595 | 44,000 | 595 |
| 1996-08-19 | 575 | 590 | 573 | 580 | 34,000 | 580 |
| 1996-08-16 | 578 | 586 | 578 | 585 | 12,000 | 585 |
| 1996-08-15 | 580 | 582 | 573 | 575 | 18,000 | 575 |
| 1996-08-14 | 571 | 585 | 571 | 585 | 18,000 | 585 |
| 1996-08-13 | 560 | 580 | 560 | 571 | 57,000 | 571 |
| 1996-08-12 | 580 | 580 | 560 | 560 | 31,000 | 560 |
| 1996-08-09 | 575 | 584 | 570 | 570 | 34,000 | 570 |
| 1996-08-08 | 584 | 584 | 580 | 584 | 31,000 | 584 |
| 1996-08-07 | 587 | 587 | 581 | 585 | 42,000 | 585 |
| 1996-08-06 | 597 | 597 | 587 | 587 | 17,000 | 587 |
| 1996-08-05 | 598 | 598 | 592 | 596 | 14,000 | 596 |
| 1996-08-02 | 591 | 599 | 580 | 580 | 78,000 | 580 |
| 1996-08-01 | 585 | 600 | 575 | 600 | 79,000 | 600 |
| 1996-07-31 | 594 | 594 | 584 | 585 | 118,000 | 585 |
| 1996-07-30 | 603 | 603 | 584 | 584 | 115,000 | 584 |
| 1996-07-29 | 620 | 625 | 605 | 606 | 51,000 | 606 |
| 1996-07-26 | 621 | 624 | 620 | 620 | 29,000 | 620 |
| 1996-07-25 | 617 | 625 | 617 | 620 | 38,000 | 620 |
| 1996-07-24 | 625 | 625 | 615 | 617 | 27,000 | 617 |
| 1996-07-23 | 620 | 626 | 611 | 626 | 180,000 | 626 |
| 1996-07-22 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 1996-07-19 | 635 | 635 | 626 | 626 | 38,000 | 626 |
| 1996-07-18 | 640 | 640 | 631 | 635 | 12,000 | 635 |
| 1996-07-17 | 627 | 640 | 627 | 632 | 43,000 | 632 |
| 1996-07-16 | 635 | 635 | 630 | 631 | 38,000 | 631 |
| 1996-07-15 | 646 | 650 | 645 | 645 | 13,000 | 645 |
| 1996-07-12 | 655 | 655 | 646 | 654 | 23,000 | 654 |
| 1996-07-11 | 646 | 658 | 646 | 649 | 31,000 | 649 |
| 1996-07-10 | 664 | 665 | 648 | 652 | 74,000 | 652 |
| 1996-07-09 | 652 | 660 | 652 | 660 | 78,000 | 660 |
| 1996-07-08 | 651 | 660 | 646 | 646 | 64,000 | 646 |
| 1996-07-05 | 674 | 674 | 660 | 660 | 15,000 | 660 |
| 1996-07-04 | 672 | 680 | 655 | 656 | 39,000 | 656 |
| 1996-07-03 | 670 | 675 | 670 | 670 | 40,000 | 670 |
| 1996-07-02 | 683 | 683 | 671 | 671 | 26,000 | 671 |
| 1996-07-01 | 694 | 694 | 680 | 684 | 39,000 | 684 |
| 1996-06-28 | 672 | 680 | 672 | 675 | 55,000 | 675 |
| 1996-06-27 | 670 | 671 | 670 | 671 | 13,000 | 671 |
| 1996-06-26 | 675 | 681 | 670 | 670 | 79,000 | 670 |
| 1996-06-25 | 675 | 675 | 666 | 666 | 48,000 | 666 |
| 1996-06-24 | 666 | 673 | 666 | 673 | 60,000 | 673 |
| 1996-06-21 | 666 | 671 | 665 | 666 | 79,000 | 666 |
| 1996-06-20 | 675 | 675 | 661 | 665 | 50,000 | 665 |
| 1996-06-19 | 670 | 674 | 655 | 671 | 45,000 | 671 |
| 1996-06-18 | 680 | 680 | 670 | 670 | 30,000 | 670 |
| 1996-06-17 | 668 | 670 | 665 | 670 | 155,000 | 670 |
| 1996-06-14 | 668 | 668 | 665 | 668 | 132,000 | 668 |
| 1996-06-13 | 668 | 668 | 665 | 668 | 63,000 | 668 |
| 1996-06-12 | 665 | 668 | 665 | 665 | 52,000 | 665 |
| 1996-06-11 | 654 | 670 | 654 | 670 | 96,000 | 670 |
| 1996-06-10 | 650 | 660 | 650 | 654 | 41,000 | 654 |
| 1996-06-07 | 668 | 668 | 650 | 653 | 66,000 | 653 |
| 1996-06-06 | 670 | 673 | 670 | 670 | 47,000 | 670 |
| 1996-06-05 | 669 | 675 | 666 | 668 | 70,000 | 668 |
| 1996-06-04 | 666 | 685 | 666 | 675 | 65,000 | 675 |
| 1996-06-03 | 680 | 684 | 668 | 668 | 74,000 | 668 |
| 1996-05-31 | 685 | 685 | 684 | 684 | 76,000 | 684 |
| 1996-05-30 | 668 | 685 | 668 | 684 | 81,000 | 684 |
| 1996-05-29 | 678 | 685 | 662 | 685 | 72,000 | 685 |
| 1996-05-28 | 675 | 685 | 675 | 685 | 176,000 | 685 |
| 1996-05-27 | 675 | 680 | 675 | 675 | 45,000 | 675 |
| 1996-05-24 | 682 | 682 | 674 | 675 | 73,000 | 675 |
| 1996-05-23 | 695 | 697 | 685 | 685 | 82,000 | 685 |
| 1996-05-22 | 704 | 707 | 695 | 695 | 43,000 | 695 |
| 1996-05-21 | 715 | 715 | 704 | 704 | 69,000 | 704 |
| 1996-05-20 | 710 | 725 | 710 | 710 | 51,000 | 710 |
| 1996-05-17 | 712 | 723 | 705 | 708 | 75,000 | 708 |
| 1996-05-16 | 730 | 730 | 712 | 712 | 133,000 | 712 |
| 1996-05-15 | 720 | 735 | 715 | 730 | 108,000 | 730 |
| 1996-05-14 | 704 | 715 | 703 | 715 | 129,000 | 715 |
| 1996-05-13 | 730 | 730 | 702 | 702 | 106,000 | 702 |
| 1996-05-10 | 750 | 753 | 730 | 730 | 557,000 | 730 |
| 1996-05-09 | 734 | 754 | 727 | 736 | 869,000 | 736 |
| 1996-05-08 | 720 | 728 | 711 | 727 | 232,000 | 727 |
| 1996-05-07 | 738 | 738 | 720 | 720 | 310,000 | 720 |
| 1996-05-02 | 717 | 741 | 716 | 736 | 1,279,000 | 736 |
| 1996-05-01 | 705 | 719 | 705 | 710 | 207,000 | 710 |
| 1996-04-30 | 710 | 713 | 702 | 708 | 163,000 | 708 |
| 1996-04-26 | 715 | 719 | 706 | 708 | 484,000 | 708 |
| 1996-04-25 | 713 | 719 | 701 | 713 | 453,000 | 713 |
| 1996-04-24 | 689 | 733 | 683 | 733 | 565,000 | 733 |
| 1996-04-23 | 701 | 702 | 683 | 693 | 188,000 | 693 |
| 1996-04-22 | 676 | 703 | 676 | 699 | 395,000 | 699 |
| 1996-04-19 | 680 | 680 | 673 | 673 | 93,000 | 673 |
| 1996-04-18 | 680 | 684 | 673 | 673 | 77,000 | 673 |
| 1996-04-17 | 684 | 686 | 671 | 684 | 93,000 | 684 |
| 1996-04-16 | 685 | 690 | 671 | 680 | 231,000 | 680 |
| 1996-04-15 | 683 | 685 | 682 | 685 | 99,000 | 685 |
| 1996-04-12 | 687 | 690 | 680 | 682 | 171,000 | 682 |
| 1996-04-11 | 685 | 685 | 672 | 680 | 134,000 | 680 |
| 1996-04-10 | 690 | 695 | 683 | 685 | 189,000 | 685 |
| 1996-04-09 | 682 | 690 | 675 | 690 | 460,000 | 690 |
| 1996-04-08 | 696 | 696 | 675 | 675 | 231,000 | 675 |
| 1996-04-05 | 665 | 679 | 665 | 678 | 219,000 | 678 |
| 1996-04-04 | 668 | 668 | 661 | 664 | 123,000 | 664 |
| 1996-04-03 | 655 | 665 | 652 | 658 | 296,000 | 658 |
| 1996-04-02 | 650 | 650 | 640 | 650 | 98,000 | 650 |
| 1996-04-01 | 645 | 645 | 638 | 644 | 50,000 | 644 |
| 1996-03-29 | 625 | 638 | 620 | 638 | 88,000 | 638 |
| 1996-03-28 | 631 | 634 | 625 | 625 | 41,000 | 625 |
| 1996-03-27 | 629 | 632 | 611 | 630 | 49,000 | 630 |
| 1996-03-26 | 605 | 630 | 605 | 609 | 57,000 | 609 |
| 1996-03-25 | 629 | 630 | 625 | 625 | 30,000 | 625 |
| 1996-03-22 | 607 | 628 | 607 | 621 | 29,000 | 621 |
| 1996-03-21 | 602 | 610 | 600 | 610 | 76,000 | 610 |
| 1996-03-19 | 606 | 610 | 601 | 610 | 37,000 | 610 |
| 1996-03-18 | 598 | 610 | 598 | 610 | 146,000 | 610 |
| 1996-03-15 | 583 | 598 | 583 | 589 | 40,000 | 589 |
| 1996-03-14 | 586 | 599 | 583 | 583 | 49,000 | 583 |
| 1996-03-13 | 606 | 608 | 582 | 582 | 120,000 | 582 |
| 1996-03-12 | 608 | 610 | 605 | 605 | 566,000 | 605 |
| 1996-03-11 | 616 | 617 | 608 | 608 | 648,000 | 608 |
| 1996-03-08 | 620 | 630 | 619 | 620 | 212,000 | 620 |
| 1996-03-07 | 612 | 620 | 608 | 620 | 127,000 | 620 |
| 1996-03-06 | 610 | 613 | 607 | 610 | 36,000 | 610 |
| 1996-03-05 | 607 | 613 | 606 | 608 | 49,000 | 608 |
| 1996-03-04 | 602 | 616 | 601 | 605 | 17,000 | 605 |
| 1996-03-01 | 615 | 621 | 607 | 621 | 62,000 | 621 |
| 1996-02-29 | 615 | 620 | 609 | 620 | 51,000 | 620 |
| 1996-02-28 | 609 | 615 | 609 | 615 | 51,000 | 615 |
| 1996-02-27 | 630 | 630 | 620 | 620 | 56,000 | 620 |
| 1996-02-26 | 629 | 630 | 616 | 630 | 59,000 | 630 |
| 1996-02-23 | 618 | 625 | 618 | 619 | 211,000 | 619 |
| 1996-02-22 | 620 | 621 | 612 | 618 | 59,000 | 618 |
| 1996-02-21 | 622 | 628 | 620 | 620 | 58,000 | 620 |
| 1996-02-20 | 640 | 640 | 632 | 632 | 88,000 | 632 |
| 1996-02-19 | 647 | 648 | 639 | 639 | 47,000 | 639 |
| 1996-02-16 | 650 | 650 | 632 | 650 | 104,000 | 650 |
| 1996-02-15 | 651 | 677 | 648 | 655 | 136,000 | 655 |
| 1996-02-14 | 650 | 650 | 642 | 647 | 758,000 | 647 |
| 1996-02-13 | 661 | 661 | 640 | 640 | 690,000 | 640 |
| 1996-02-09 | 660 | 660 | 651 | 651 | 118,000 | 651 |
| 1996-02-08 | 676 | 676 | 652 | 653 | 111,000 | 653 |
| 1996-02-07 | 685 | 690 | 675 | 676 | 267,000 | 676 |
| 1996-02-06 | 677 | 690 | 660 | 679 | 1,413,000 | 679 |
| 1996-02-05 | 695 | 695 | 670 | 679 | 91,000 | 679 |
| 1996-02-02 | 699 | 700 | 685 | 692 | 464,000 | 692 |
| 1996-02-01 | 680 | 685 | 676 | 684 | 343,000 | 684 |
| 1996-01-31 | 690 | 690 | 670 | 680 | 184,000 | 680 |
| 1996-01-30 | 705 | 705 | 675 | 692 | 663,000 | 692 |
| 1996-01-29 | 652 | 725 | 650 | 725 | 1,357,000 | 725 |
| 1996-01-26 | 655 | 669 | 645 | 652 | 611,000 | 652 |
| 1996-01-25 | 630 | 650 | 622 | 649 | 267,000 | 649 |
| 1996-01-24 | 633 | 633 | 615 | 621 | 78,000 | 621 |
| 1996-01-23 | 601 | 637 | 598 | 613 | 136,000 | 613 |
| 1996-01-22 | 607 | 607 | 600 | 600 | 39,000 | 600 |
| 1996-01-19 | 611 | 611 | 596 | 597 | 88,000 | 597 |
| 1996-01-18 | 636 | 636 | 610 | 610 | 67,000 | 610 |
| 1996-01-17 | 635 | 638 | 630 | 635 | 209,000 | 635 |
| 1996-01-16 | 630 | 639 | 630 | 638 | 172,000 | 638 |
| 1996-01-12 | 639 | 645 | 628 | 630 | 524,000 | 630 |
| 1996-01-11 | 630 | 640 | 621 | 639 | 141,000 | 639 |
| 1996-01-10 | 650 | 674 | 630 | 645 | 923,000 | 645 |
| 1996-01-09 | 601 | 660 | 600 | 649 | 1,131,000 | 649 |
| 1996-01-08 | 596 | 600 | 588 | 598 | 67,000 | 598 |
| 1996-01-05 | 601 | 601 | 595 | 596 | 75,000 | 596 |
| 1996-01-04 | 600 | 605 | 591 | 591 | 23,000 | 591 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
