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
1996-12-3049949949049113,000491
1996-12-27491500489489107,000489
1996-12-2650150148048559,000485
1996-12-25500503481496112,000496
1996-12-2451152150050065,000500
1996-12-2052052550550584,000505
1996-12-1952953051551583,000515
1996-12-1855055053154927,000549
1996-12-1753755753053064,000530
1996-12-1654754754054721,000547
1996-12-13530540520536121,000536
1996-12-1255555555055043,000550
1996-12-1156257055555552,000555
1996-12-1057557657557615,000576
1996-12-095745945745759,000575
1996-12-0656658556657438,000574
1996-12-0556156556056565,000565
1996-12-0457157356156183,000561
1996-12-0358558557057158,000571
1996-12-0258259258258528,000585
1996-11-2958559558058261,000582
1996-11-2860360358058573,000585
1996-11-2760560660060388,000603
1996-11-2661061260760730,000607
1996-11-2562062060960934,000609
1996-11-2261662061161456,000614
1996-11-2162962962062064,000620
1996-11-2062262962062088,000620
1996-11-1962962962062149,000621
1996-11-1862662662062151,000621
1996-11-1563463862462694,000626
1996-11-14650654628632147,000632
1996-11-13660662640650351,000650
1996-11-12653664643650239,000650
1996-11-11635670631660540,000660
1996-11-08597619597613230,000613
1996-11-07620620603603119,000603
1996-11-06603614603614107,000614
1996-11-0560661360061270,000612
1996-11-01606606596596177,000596
1996-10-31607614603603115,000603
1996-10-3061761860860836,000608
1996-10-2961361860961875,000618
1996-10-2860661560360318,000603
1996-10-25610610605605107,000605
1996-10-2462362361061173,000611
1996-10-2361762560762082,000620
1996-10-2262162561762057,000620
1996-10-2164464462562553,000625
1996-10-1861864961864560,000645
1996-10-1761962161661859,000618
1996-10-1663063061261981,000619
1996-10-1561062961062587,000625
1996-10-1460561559460993,000609
1996-10-1161461560260282,000602
1996-10-09623628615615156,000615
1996-10-0863364063163390,000633
1996-10-0764364963464669,000646
1996-10-04638642633633168,000633
1996-10-03670671640654181,000654
1996-10-02675684671671245,000671
1996-10-01669695667669723,000669
1996-09-30685688666674450,000674
1996-09-276707046666921,909,000692
1996-09-266806896586661,098,000666
1996-09-25625658625650554,000650
1996-09-24580617570615188,000615
1996-09-2059959958058118,000581
1996-09-195905905905907,000590
1996-09-1860160158559019,000590
1996-09-1759060059060037,000600
1996-09-1357859157859146,000591
1996-09-1258058057857824,000578
1996-09-1158559557558153,000581
1996-09-1057858557858528,000585
1996-09-0958159057858523,000585
1996-09-0658558558158114,000581
1996-09-0558160058059825,000598
1996-09-0458158558058016,000580
1996-09-0359059558058146,000581
1996-09-0259059359059354,000593
1996-08-3059060059059081,000590
1996-08-2959659659059011,000590
1996-08-2860060059359445,000594
1996-08-2760760760260731,000607
1996-08-2662362360760723,000607
1996-08-2362362361662341,000623
1996-08-2260062560062061,000620
1996-08-2160061360061329,000613
1996-08-2059559558659544,000595
1996-08-1957559057358034,000580
1996-08-1657858657858512,000585
1996-08-1558058257357518,000575
1996-08-1457158557158518,000585
1996-08-1356058056057157,000571
1996-08-1258058056056031,000560
1996-08-0957558457057034,000570
1996-08-0858458458058431,000584
1996-08-0758758758158542,000585
1996-08-0659759758758717,000587
1996-08-0559859859259614,000596
1996-08-0259159958058078,000580
1996-08-0158560057560079,000600
1996-07-31594594584585118,000585
1996-07-30603603584584115,000584
1996-07-2962062560560651,000606
1996-07-2662162462062029,000620
1996-07-2561762561762038,000620
1996-07-2462562561561727,000617
1996-07-23620626611626180,000626
1996-07-226406406406407,000640
1996-07-1963563562662638,000626
1996-07-1864064063163512,000635
1996-07-1762764062763243,000632
1996-07-1663563563063138,000631
1996-07-1564665064564513,000645
1996-07-1265565564665423,000654
1996-07-1164665864664931,000649
1996-07-1066466564865274,000652
1996-07-0965266065266078,000660
1996-07-0865166064664664,000646
1996-07-0567467466066015,000660
1996-07-0467268065565639,000656
1996-07-0367067567067040,000670
1996-07-0268368367167126,000671
1996-07-0169469468068439,000684
1996-06-2867268067267555,000675
1996-06-2767067167067113,000671
1996-06-2667568167067079,000670
1996-06-2567567566666648,000666
1996-06-2466667366667360,000673
1996-06-2166667166566679,000666
1996-06-2067567566166550,000665
1996-06-1967067465567145,000671
1996-06-1868068067067030,000670
1996-06-17668670665670155,000670
1996-06-14668668665668132,000668
1996-06-1366866866566863,000668
1996-06-1266566866566552,000665
1996-06-1165467065467096,000670
1996-06-1065066065065441,000654
1996-06-0766866865065366,000653
1996-06-0667067367067047,000670
1996-06-0566967566666870,000668
1996-06-0466668566667565,000675
1996-06-0368068466866874,000668
1996-05-3168568568468476,000684
1996-05-3066868566868481,000684
1996-05-2967868566268572,000685
1996-05-28675685675685176,000685
1996-05-2767568067567545,000675
1996-05-2468268267467573,000675
1996-05-2369569768568582,000685
1996-05-2270470769569543,000695
1996-05-2171571570470469,000704
1996-05-2071072571071051,000710
1996-05-1771272370570875,000708
1996-05-16730730712712133,000712
1996-05-15720735715730108,000730
1996-05-14704715703715129,000715
1996-05-13730730702702106,000702
1996-05-10750753730730557,000730
1996-05-09734754727736869,000736
1996-05-08720728711727232,000727
1996-05-07738738720720310,000720
1996-05-027177417167361,279,000736
1996-05-01705719705710207,000710
1996-04-30710713702708163,000708
1996-04-26715719706708484,000708
1996-04-25713719701713453,000713
1996-04-24689733683733565,000733
1996-04-23701702683693188,000693
1996-04-22676703676699395,000699
1996-04-1968068067367393,000673
1996-04-1868068467367377,000673
1996-04-1768468667168493,000684
1996-04-16685690671680231,000680
1996-04-1568368568268599,000685
1996-04-12687690680682171,000682
1996-04-11685685672680134,000680
1996-04-10690695683685189,000685
1996-04-09682690675690460,000690
1996-04-08696696675675231,000675
1996-04-05665679665678219,000678
1996-04-04668668661664123,000664
1996-04-03655665652658296,000658
1996-04-0265065064065098,000650
1996-04-0164564563864450,000644
1996-03-2962563862063888,000638
1996-03-2863163462562541,000625
1996-03-2762963261163049,000630
1996-03-2660563060560957,000609
1996-03-2562963062562530,000625
1996-03-2260762860762129,000621
1996-03-2160261060061076,000610
1996-03-1960661060161037,000610
1996-03-18598610598610146,000610
1996-03-1558359858358940,000589
1996-03-1458659958358349,000583
1996-03-13606608582582120,000582
1996-03-12608610605605566,000605
1996-03-11616617608608648,000608
1996-03-08620630619620212,000620
1996-03-07612620608620127,000620
1996-03-0661061360761036,000610
1996-03-0560761360660849,000608
1996-03-0460261660160517,000605
1996-03-0161562160762162,000621
1996-02-2961562060962051,000620
1996-02-2860961560961551,000615
1996-02-2763063062062056,000620
1996-02-2662963061663059,000630
1996-02-23618625618619211,000619
1996-02-2262062161261859,000618
1996-02-2162262862062058,000620
1996-02-2064064063263288,000632
1996-02-1964764863963947,000639
1996-02-16650650632650104,000650
1996-02-15651677648655136,000655
1996-02-14650650642647758,000647
1996-02-13661661640640690,000640
1996-02-09660660651651118,000651
1996-02-08676676652653111,000653
1996-02-07685690675676267,000676
1996-02-066776906606791,413,000679
1996-02-0569569567067991,000679
1996-02-02699700685692464,000692
1996-02-01680685676684343,000684
1996-01-31690690670680184,000680
1996-01-30705705675692663,000692
1996-01-296527256507251,357,000725
1996-01-26655669645652611,000652
1996-01-25630650622649267,000649
1996-01-2463363361562178,000621
1996-01-23601637598613136,000613
1996-01-2260760760060039,000600
1996-01-1961161159659788,000597
1996-01-1863663661061067,000610
1996-01-17635638630635209,000635
1996-01-16630639630638172,000638
1996-01-12639645628630524,000630
1996-01-11630640621639141,000639
1996-01-10650674630645923,000645
1996-01-096016606006491,131,000649
1996-01-0859660058859867,000598
1996-01-0560160159559675,000596
1996-01-0460060559159123,000591

分割・併合履歴 : [1987-10-28]1株→1.05株