4996 クミアイ化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 165 | 182 | 165 | 182 | 36,000 | 182 |
| 1997-12-29 | 174 | 174 | 165 | 165 | 27,000 | 165 |
| 1997-12-26 | 183 | 183 | 170 | 179 | 70,000 | 179 |
| 1997-12-25 | 162 | 175 | 150 | 174 | 92,000 | 174 |
| 1997-12-24 | 151 | 159 | 147 | 159 | 148,000 | 159 |
| 1997-12-22 | 156 | 161 | 150 | 151 | 163,000 | 151 |
| 1997-12-19 | 188 | 188 | 170 | 175 | 110,000 | 175 |
| 1997-12-18 | 200 | 200 | 188 | 188 | 54,000 | 188 |
| 1997-12-17 | 207 | 215 | 207 | 210 | 45,000 | 210 |
| 1997-12-16 | 219 | 220 | 206 | 206 | 31,000 | 206 |
| 1997-12-15 | 222 | 222 | 217 | 220 | 8,000 | 220 |
| 1997-12-12 | 221 | 225 | 220 | 223 | 96,000 | 223 |
| 1997-12-11 | 213 | 217 | 212 | 217 | 29,000 | 217 |
| 1997-12-10 | 225 | 225 | 214 | 218 | 77,000 | 218 |
| 1997-12-09 | 222 | 225 | 222 | 225 | 28,000 | 225 |
| 1997-12-08 | 221 | 232 | 221 | 222 | 46,000 | 222 |
| 1997-12-05 | 235 | 235 | 220 | 220 | 98,000 | 220 |
| 1997-12-04 | 243 | 243 | 230 | 233 | 84,000 | 233 |
| 1997-12-03 | 250 | 250 | 236 | 242 | 111,000 | 242 |
| 1997-12-02 | 259 | 259 | 250 | 250 | 20,000 | 250 |
| 1997-12-01 | 239 | 255 | 239 | 250 | 53,000 | 250 |
| 1997-11-28 | 257 | 257 | 241 | 241 | 38,000 | 241 |
| 1997-11-27 | 250 | 260 | 250 | 260 | 30,000 | 260 |
| 1997-11-26 | 250 | 260 | 240 | 250 | 40,000 | 250 |
| 1997-11-25 | 260 | 260 | 250 | 250 | 71,000 | 250 |
| 1997-11-21 | 276 | 277 | 270 | 270 | 58,000 | 270 |
| 1997-11-20 | 264 | 274 | 264 | 274 | 14,000 | 274 |
| 1997-11-19 | 271 | 271 | 265 | 265 | 29,000 | 265 |
| 1997-11-18 | 270 | 275 | 260 | 271 | 47,000 | 271 |
| 1997-11-17 | 251 | 265 | 251 | 265 | 56,000 | 265 |
| 1997-11-14 | 261 | 266 | 252 | 255 | 32,000 | 255 |
| 1997-11-13 | 255 | 262 | 250 | 262 | 48,000 | 262 |
| 1997-11-12 | 265 | 267 | 256 | 260 | 60,000 | 260 |
| 1997-11-11 | 260 | 265 | 254 | 261 | 43,000 | 261 |
| 1997-11-10 | 256 | 262 | 255 | 255 | 16,000 | 255 |
| 1997-11-07 | 270 | 270 | 258 | 261 | 87,000 | 261 |
| 1997-11-06 | 281 | 281 | 266 | 278 | 67,000 | 278 |
| 1997-11-05 | 309 | 309 | 281 | 281 | 49,000 | 281 |
| 1997-11-04 | 310 | 310 | 305 | 310 | 12,000 | 310 |
| 1997-10-31 | 296 | 315 | 296 | 315 | 25,000 | 315 |
| 1997-10-30 | 314 | 314 | 291 | 306 | 26,000 | 306 |
| 1997-10-29 | 315 | 315 | 301 | 315 | 39,000 | 315 |
| 1997-10-28 | 296 | 304 | 289 | 304 | 59,000 | 304 |
| 1997-10-27 | 300 | 319 | 300 | 311 | 41,000 | 311 |
| 1997-10-24 | 290 | 310 | 290 | 310 | 48,000 | 310 |
| 1997-10-23 | 308 | 315 | 298 | 298 | 142,000 | 298 |
| 1997-10-22 | 281 | 308 | 281 | 303 | 100,000 | 303 |
| 1997-10-21 | 274 | 284 | 274 | 283 | 21,000 | 283 |
| 1997-10-20 | 269 | 274 | 265 | 274 | 20,000 | 274 |
| 1997-10-17 | 266 | 272 | 265 | 272 | 14,000 | 272 |
| 1997-10-16 | 256 | 264 | 256 | 264 | 28,000 | 264 |
| 1997-10-15 | 258 | 260 | 256 | 260 | 75,000 | 260 |
| 1997-10-14 | 263 | 263 | 250 | 258 | 32,000 | 258 |
| 1997-10-13 | 260 | 260 | 255 | 260 | 20,000 | 260 |
| 1997-10-09 | 253 | 268 | 253 | 268 | 41,000 | 268 |
| 1997-10-08 | 261 | 262 | 260 | 260 | 32,000 | 260 |
| 1997-10-07 | 263 | 268 | 255 | 261 | 73,000 | 261 |
| 1997-10-06 | 247 | 253 | 247 | 253 | 21,000 | 253 |
| 1997-10-03 | 241 | 249 | 240 | 247 | 55,000 | 247 |
| 1997-10-02 | 248 | 251 | 248 | 249 | 56,000 | 249 |
| 1997-10-01 | 238 | 250 | 231 | 250 | 83,000 | 250 |
| 1997-09-30 | 245 | 250 | 238 | 238 | 61,000 | 238 |
| 1997-09-29 | 247 | 247 | 236 | 245 | 89,000 | 245 |
| 1997-09-26 | 275 | 275 | 247 | 247 | 132,000 | 247 |
| 1997-09-25 | 279 | 282 | 275 | 275 | 48,000 | 275 |
| 1997-09-24 | 277 | 280 | 273 | 278 | 71,000 | 278 |
| 1997-09-22 | 280 | 280 | 271 | 277 | 88,000 | 277 |
| 1997-09-19 | 285 | 287 | 281 | 283 | 75,000 | 283 |
| 1997-09-18 | 290 | 290 | 280 | 288 | 67,000 | 288 |
| 1997-09-17 | 309 | 310 | 295 | 295 | 63,000 | 295 |
| 1997-09-16 | 310 | 313 | 309 | 310 | 80,000 | 310 |
| 1997-09-12 | 319 | 319 | 305 | 310 | 92,000 | 310 |
| 1997-09-11 | 323 | 325 | 318 | 319 | 71,000 | 319 |
| 1997-09-10 | 329 | 329 | 318 | 318 | 51,000 | 318 |
| 1997-09-09 | 333 | 334 | 325 | 330 | 22,000 | 330 |
| 1997-09-08 | 335 | 336 | 320 | 331 | 72,000 | 331 |
| 1997-09-05 | 315 | 333 | 315 | 333 | 304,000 | 333 |
| 1997-09-04 | 340 | 344 | 338 | 338 | 44,000 | 338 |
| 1997-09-03 | 338 | 344 | 338 | 338 | 28,000 | 338 |
| 1997-09-02 | 345 | 345 | 338 | 338 | 16,000 | 338 |
| 1997-09-01 | 348 | 348 | 340 | 340 | 9,000 | 340 |
| 1997-08-29 | 341 | 343 | 340 | 343 | 40,000 | 343 |
| 1997-08-28 | 345 | 345 | 345 | 345 | 17,000 | 345 |
| 1997-08-27 | 340 | 349 | 340 | 349 | 22,000 | 349 |
| 1997-08-26 | 345 | 345 | 336 | 341 | 12,000 | 341 |
| 1997-08-25 | 340 | 344 | 340 | 344 | 47,000 | 344 |
| 1997-08-22 | 352 | 352 | 340 | 340 | 64,000 | 340 |
| 1997-08-21 | 345 | 350 | 345 | 350 | 24,000 | 350 |
| 1997-08-20 | 345 | 345 | 340 | 345 | 60,000 | 345 |
| 1997-08-19 | 350 | 354 | 340 | 340 | 72,000 | 340 |
| 1997-08-18 | 355 | 360 | 335 | 335 | 103,000 | 335 |
| 1997-08-15 | 367 | 376 | 367 | 370 | 53,000 | 370 |
| 1997-08-14 | 362 | 365 | 361 | 365 | 35,000 | 365 |
| 1997-08-13 | 361 | 361 | 361 | 361 | 20,000 | 361 |
| 1997-08-12 | 369 | 369 | 361 | 361 | 43,000 | 361 |
| 1997-08-11 | 375 | 375 | 361 | 361 | 26,000 | 361 |
| 1997-08-08 | 376 | 376 | 372 | 376 | 19,000 | 376 |
| 1997-08-07 | 387 | 387 | 376 | 376 | 20,000 | 376 |
| 1997-08-06 | 380 | 389 | 370 | 388 | 31,000 | 388 |
| 1997-08-05 | 380 | 385 | 361 | 383 | 68,000 | 383 |
| 1997-08-04 | 380 | 385 | 380 | 380 | 23,000 | 380 |
| 1997-08-01 | 380 | 382 | 380 | 381 | 31,000 | 381 |
| 1997-07-31 | 385 | 388 | 380 | 380 | 23,000 | 380 |
| 1997-07-30 | 390 | 390 | 385 | 385 | 27,000 | 385 |
| 1997-07-29 | 386 | 400 | 385 | 385 | 60,000 | 385 |
| 1997-07-28 | 380 | 385 | 380 | 385 | 31,000 | 385 |
| 1997-07-25 | 382 | 390 | 380 | 380 | 82,000 | 380 |
| 1997-07-24 | 380 | 385 | 380 | 380 | 56,000 | 380 |
| 1997-07-23 | 381 | 390 | 380 | 380 | 22,000 | 380 |
| 1997-07-22 | 385 | 385 | 380 | 380 | 38,000 | 380 |
| 1997-07-18 | 381 | 390 | 381 | 390 | 32,000 | 390 |
| 1997-07-17 | 403 | 403 | 385 | 385 | 83,000 | 385 |
| 1997-07-16 | 400 | 406 | 400 | 405 | 26,000 | 405 |
| 1997-07-15 | 395 | 402 | 395 | 400 | 22,000 | 400 |
| 1997-07-14 | 396 | 396 | 391 | 395 | 25,000 | 395 |
| 1997-07-11 | 395 | 403 | 395 | 395 | 21,000 | 395 |
| 1997-07-10 | 400 | 400 | 395 | 395 | 23,000 | 395 |
| 1997-07-09 | 404 | 404 | 400 | 400 | 51,000 | 400 |
| 1997-07-08 | 402 | 411 | 402 | 402 | 26,000 | 402 |
| 1997-07-07 | 417 | 417 | 412 | 412 | 15,000 | 412 |
| 1997-07-04 | 420 | 420 | 419 | 419 | 18,000 | 419 |
| 1997-07-03 | 423 | 425 | 421 | 421 | 12,000 | 421 |
| 1997-07-02 | 425 | 425 | 420 | 421 | 11,000 | 421 |
| 1997-07-01 | 425 | 425 | 420 | 420 | 24,000 | 420 |
| 1997-06-30 | 430 | 430 | 425 | 425 | 14,000 | 425 |
| 1997-06-27 | 437 | 437 | 430 | 430 | 70,000 | 430 |
| 1997-06-26 | 438 | 440 | 435 | 435 | 61,000 | 435 |
| 1997-06-25 | 429 | 433 | 425 | 430 | 42,000 | 430 |
| 1997-06-24 | 432 | 432 | 427 | 430 | 20,000 | 430 |
| 1997-06-23 | 437 | 440 | 432 | 432 | 23,000 | 432 |
| 1997-06-20 | 445 | 446 | 440 | 440 | 51,000 | 440 |
| 1997-06-19 | 449 | 450 | 445 | 445 | 26,000 | 445 |
| 1997-06-18 | 456 | 456 | 450 | 450 | 49,000 | 450 |
| 1997-06-17 | 456 | 456 | 451 | 452 | 19,000 | 452 |
| 1997-06-16 | 452 | 457 | 451 | 457 | 44,000 | 457 |
| 1997-06-13 | 458 | 458 | 451 | 452 | 70,000 | 452 |
| 1997-06-12 | 459 | 459 | 455 | 458 | 47,000 | 458 |
| 1997-06-11 | 455 | 455 | 451 | 453 | 38,000 | 453 |
| 1997-06-10 | 448 | 451 | 445 | 450 | 15,000 | 450 |
| 1997-06-09 | 446 | 450 | 446 | 450 | 20,000 | 450 |
| 1997-06-06 | 455 | 455 | 450 | 450 | 40,000 | 450 |
| 1997-06-05 | 460 | 460 | 455 | 455 | 30,000 | 455 |
| 1997-06-04 | 456 | 460 | 456 | 460 | 43,000 | 460 |
| 1997-06-03 | 459 | 459 | 451 | 454 | 46,000 | 454 |
| 1997-06-02 | 455 | 459 | 455 | 459 | 7,000 | 459 |
| 1997-05-30 | 452 | 465 | 450 | 450 | 40,000 | 450 |
| 1997-05-29 | 453 | 455 | 446 | 449 | 70,000 | 449 |
| 1997-05-28 | 443 | 450 | 443 | 449 | 34,000 | 449 |
| 1997-05-27 | 455 | 455 | 445 | 445 | 29,000 | 445 |
| 1997-05-26 | 443 | 450 | 443 | 444 | 31,000 | 444 |
| 1997-05-23 | 441 | 448 | 441 | 448 | 23,000 | 448 |
| 1997-05-22 | 445 | 450 | 442 | 445 | 55,000 | 445 |
| 1997-05-21 | 460 | 465 | 450 | 450 | 39,000 | 450 |
| 1997-05-20 | 467 | 467 | 451 | 461 | 60,000 | 461 |
| 1997-05-19 | 453 | 470 | 453 | 470 | 52,000 | 470 |
| 1997-05-16 | 451 | 453 | 446 | 453 | 46,000 | 453 |
| 1997-05-15 | 445 | 451 | 441 | 451 | 39,000 | 451 |
| 1997-05-14 | 453 | 453 | 440 | 440 | 42,000 | 440 |
| 1997-05-13 | 444 | 454 | 443 | 450 | 117,000 | 450 |
| 1997-05-12 | 436 | 439 | 435 | 436 | 66,000 | 436 |
| 1997-05-09 | 435 | 440 | 431 | 431 | 80,000 | 431 |
| 1997-05-08 | 435 | 436 | 430 | 430 | 74,000 | 430 |
| 1997-05-07 | 445 | 445 | 439 | 439 | 77,000 | 439 |
| 1997-05-06 | 434 | 443 | 434 | 443 | 91,000 | 443 |
| 1997-05-02 | 426 | 434 | 426 | 434 | 41,000 | 434 |
| 1997-05-01 | 429 | 430 | 420 | 424 | 78,000 | 424 |
| 1997-04-30 | 414 | 430 | 414 | 430 | 15,000 | 430 |
| 1997-04-28 | 435 | 435 | 410 | 412 | 48,000 | 412 |
| 1997-04-25 | 413 | 430 | 411 | 430 | 61,000 | 430 |
| 1997-04-24 | 430 | 430 | 425 | 426 | 48,000 | 426 |
| 1997-04-23 | 430 | 434 | 430 | 431 | 53,000 | 431 |
| 1997-04-22 | 430 | 433 | 421 | 428 | 32,000 | 428 |
| 1997-04-21 | 420 | 430 | 420 | 425 | 36,000 | 425 |
| 1997-04-18 | 405 | 418 | 405 | 418 | 47,000 | 418 |
| 1997-04-17 | 395 | 400 | 395 | 400 | 36,000 | 400 |
| 1997-04-16 | 380 | 380 | 375 | 380 | 34,000 | 380 |
| 1997-04-15 | 365 | 380 | 365 | 380 | 23,000 | 380 |
| 1997-04-14 | 375 | 375 | 370 | 370 | 30,000 | 370 |
| 1997-04-11 | 375 | 375 | 368 | 375 | 49,000 | 375 |
| 1997-04-10 | 381 | 386 | 375 | 375 | 24,000 | 375 |
| 1997-04-09 | 385 | 386 | 380 | 380 | 80,000 | 380 |
| 1997-04-08 | 400 | 400 | 380 | 380 | 52,000 | 380 |
| 1997-04-07 | 401 | 402 | 400 | 400 | 91,000 | 400 |
| 1997-04-04 | 403 | 403 | 401 | 401 | 35,000 | 401 |
| 1997-04-03 | 401 | 406 | 401 | 403 | 52,000 | 403 |
| 1997-04-02 | 402 | 402 | 400 | 401 | 59,000 | 401 |
| 1997-04-01 | 403 | 406 | 401 | 402 | 77,000 | 402 |
| 1997-03-31 | 406 | 420 | 405 | 413 | 34,000 | 413 |
| 1997-03-28 | 415 | 415 | 402 | 403 | 68,000 | 403 |
| 1997-03-27 | 415 | 420 | 410 | 410 | 182,000 | 410 |
| 1997-03-26 | 429 | 429 | 415 | 415 | 131,000 | 415 |
| 1997-03-25 | 430 | 430 | 425 | 427 | 102,000 | 427 |
| 1997-03-24 | 424 | 425 | 424 | 424 | 63,000 | 424 |
| 1997-03-21 | 426 | 430 | 422 | 430 | 28,000 | 430 |
| 1997-03-19 | 428 | 430 | 426 | 428 | 43,000 | 428 |
| 1997-03-18 | 424 | 428 | 421 | 424 | 71,000 | 424 |
| 1997-03-17 | 435 | 435 | 420 | 420 | 219,000 | 420 |
| 1997-03-14 | 432 | 438 | 428 | 428 | 50,000 | 428 |
| 1997-03-13 | 436 | 438 | 436 | 436 | 11,000 | 436 |
| 1997-03-12 | 442 | 449 | 436 | 445 | 44,000 | 445 |
| 1997-03-11 | 437 | 448 | 437 | 440 | 16,000 | 440 |
| 1997-03-10 | 440 | 450 | 440 | 450 | 13,000 | 450 |
| 1997-03-07 | 436 | 450 | 436 | 450 | 21,000 | 450 |
| 1997-03-06 | 435 | 440 | 435 | 436 | 26,000 | 436 |
| 1997-03-05 | 443 | 443 | 436 | 436 | 61,000 | 436 |
| 1997-03-04 | 455 | 455 | 438 | 438 | 40,000 | 438 |
| 1997-03-03 | 451 | 452 | 450 | 452 | 13,000 | 452 |
| 1997-02-28 | 466 | 466 | 455 | 455 | 41,000 | 455 |
| 1997-02-27 | 465 | 465 | 460 | 465 | 37,000 | 465 |
| 1997-02-26 | 464 | 478 | 464 | 470 | 53,000 | 470 |
| 1997-02-25 | 465 | 480 | 461 | 465 | 37,000 | 465 |
| 1997-02-24 | 478 | 479 | 465 | 465 | 33,000 | 465 |
| 1997-02-21 | 473 | 478 | 463 | 463 | 52,000 | 463 |
| 1997-02-20 | 465 | 465 | 460 | 463 | 84,000 | 463 |
| 1997-02-19 | 468 | 472 | 465 | 466 | 33,000 | 466 |
| 1997-02-18 | 473 | 480 | 472 | 473 | 49,000 | 473 |
| 1997-02-17 | 465 | 472 | 465 | 468 | 25,000 | 468 |
| 1997-02-14 | 455 | 470 | 450 | 465 | 37,000 | 465 |
| 1997-02-13 | 443 | 455 | 443 | 455 | 20,000 | 455 |
| 1997-02-12 | 450 | 450 | 441 | 441 | 112,000 | 441 |
| 1997-02-10 | 449 | 452 | 446 | 450 | 30,000 | 450 |
| 1997-02-07 | 455 | 455 | 447 | 454 | 36,000 | 454 |
| 1997-02-06 | 457 | 465 | 451 | 455 | 40,000 | 455 |
| 1997-02-05 | 466 | 466 | 456 | 456 | 48,000 | 456 |
| 1997-02-04 | 467 | 467 | 462 | 462 | 110,000 | 462 |
| 1997-02-03 | 461 | 462 | 450 | 450 | 42,000 | 450 |
| 1997-01-31 | 447 | 460 | 447 | 460 | 69,000 | 460 |
| 1997-01-30 | 452 | 461 | 447 | 447 | 115,000 | 447 |
| 1997-01-29 | 452 | 454 | 442 | 447 | 43,000 | 447 |
| 1997-01-28 | 445 | 453 | 440 | 452 | 24,000 | 452 |
| 1997-01-27 | 430 | 435 | 427 | 435 | 132,000 | 435 |
| 1997-01-24 | 450 | 450 | 428 | 428 | 216,000 | 428 |
| 1997-01-23 | 460 | 460 | 450 | 451 | 118,000 | 451 |
| 1997-01-22 | 450 | 462 | 450 | 456 | 142,000 | 456 |
| 1997-01-21 | 455 | 455 | 448 | 450 | 214,000 | 450 |
| 1997-01-20 | 466 | 468 | 441 | 458 | 186,000 | 458 |
| 1997-01-17 | 479 | 479 | 465 | 469 | 313,000 | 469 |
| 1997-01-16 | 474 | 489 | 474 | 481 | 48,000 | 481 |
| 1997-01-14 | 473 | 476 | 460 | 471 | 89,000 | 471 |
| 1997-01-13 | 459 | 470 | 450 | 470 | 149,000 | 470 |
| 1997-01-10 | 480 | 480 | 450 | 458 | 89,000 | 458 |
| 1997-01-09 | 490 | 491 | 475 | 490 | 102,000 | 490 |
| 1997-01-08 | 490 | 495 | 490 | 491 | 41,000 | 491 |
| 1997-01-07 | 505 | 515 | 500 | 515 | 29,000 | 515 |
| 1997-01-06 | 492 | 495 | 490 | 495 | 20,000 | 495 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
