4996 クミアイ化学工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	205	205	200	200	12,000	200
1998-12-29	210	210	201	205	25,000	205
1998-12-28	216	216	205	205	30,000	205
1998-12-25	201	202	196	196	50,000	196
1998-12-24	203	203	201	201	21,000	201
1998-12-22	208	209	201	201	43,000	201
1998-12-21	212	212	205	205	16,000	205
1998-12-18	218	218	205	207	18,000	207
1998-12-17	212	221	205	208	45,000	208
1998-12-16	221	221	210	216	18,000	216
1998-12-15	212	216	210	210	65,000	210
1998-12-14	230	230	217	220	50,000	220
1998-12-11	225	230	225	230	38,000	230
1998-12-10	240	240	237	237	12,000	237
1998-12-09	233	240	232	240	42,000	240
1998-12-08	235	240	233	234	35,000	234
1998-12-07	229	240	229	240	35,000	240
1998-12-04	239	239	226	229	43,000	229
1998-12-03	240	248	240	241	28,000	241
1998-12-02	245	251	245	250	62,000	250
1998-12-01	245	250	240	246	61,000	246
1998-11-30	252	257	252	253	55,000	253
1998-11-27	275	278	260	272	331,000	272
1998-11-26	250	268	250	265	378,000	265
1998-11-25	245	250	244	247	145,000	247
1998-11-24	247	250	241	246	140,000	246
1998-11-20	222	249	220	249	307,000	249
1998-11-19	210	237	210	227	306,000	227
1998-11-18	188	220	184	210	73,000	210
1998-11-17	183	184	183	184	8,000	184
1998-11-16	185	190	183	183	11,000	183
1998-11-13	189	189	182	185	22,000	185
1998-11-12	187	190	187	190	15,000	190
1998-11-11	185	190	185	190	8,000	190
1998-11-10	185	190	185	185	6,000	185
1998-11-09	189	190	182	184	12,000	184
1998-11-06	187	187	187	187	6,000	187
1998-11-05	186	190	186	187	20,000	187
1998-11-04	195	200	181	186	44,000	186
1998-11-02	190	193	190	190	8,000	190
1998-10-30	186	190	186	190	7,000	190
1998-10-29	179	186	179	186	4,000	186
1998-10-28	175	176	175	176	7,000	176
1998-10-27	186	186	175	175	20,000	175
1998-10-26	200	200	185	186	29,000	186
1998-10-23	192	192	184	185	13,000	185
1998-10-22	185	195	179	184	30,000	184
1998-10-21	200	200	194	194	31,000	194
1998-10-20	189	189	187	188	11,000	188
1998-10-19	188	188	181	181	6,000	181
1998-10-16	170	190	170	173	20,000	173
1998-10-15	176	179	170	170	17,000	170
1998-10-14	174	183	171	175	17,000	175
1998-10-13	183	188	178	178	13,000	178
1998-10-12	180	185	180	183	20,000	183
1998-10-09	169	180	169	171	15,000	171
1998-10-08	174	174	164	165	6,000	165
1998-10-07	168	179	168	179	19,000	179
1998-10-06	155	175	155	168	29,000	168
1998-10-05	160	161	156	156	10,000	156
1998-10-02	151	161	151	161	28,000	161
1998-10-01	165	166	161	161	26,000	161
1998-09-30	185	185	166	167	60,000	167
1998-09-29	175	175	170	170	17,000	170
1998-09-28	175	180	170	170	25,000	170
1998-09-25	170	171	170	171	35,000	171
1998-09-24	170	170	168	170	68,000	170
1998-09-22	170	180	170	171	29,000	171
1998-09-21	182	182	180	180	5,000	180
1998-09-18	179	179	171	172	37,000	172
1998-09-17	172	172	170	170	60,000	170
1998-09-16	180	180	172	172	41,000	172
1998-09-14	173	178	172	175	66,000	175
1998-09-11	180	180	172	173	47,000	173
1998-09-10	186	186	181	181	27,000	181
1998-09-09	189	189	182	186	24,000	186
1998-09-08	196	197	187	190	25,000	190
1998-09-07	182	197	182	197	32,000	197
1998-09-04	181	189	181	183	35,000	183
1998-09-03	190	190	190	190	15,000	190
1998-09-02	210	210	195	200	14,000	200
1998-09-01	181	210	181	210	33,000	210
1998-08-31	190	205	190	205	15,000	205
1998-08-28	191	200	190	200	38,000	200
1998-08-27	191	192	190	192	20,000	192
1998-08-26	193	198	191	191	34,000	191
1998-08-25	200	200	193	193	36,000	193
1998-08-24	205	208	200	200	15,000	200
1998-08-21	205	210	203	210	21,000	210
1998-08-20	210	210	207	210	16,000	210
1998-08-19	215	215	214	215	16,000	215
1998-08-18	207	209	207	209	15,000	209
1998-08-17	207	209	206	206	8,000	206
1998-08-14	210	210	206	206	10,000	206
1998-08-13	202	212	202	211	16,000	211
1998-08-12	210	210	200	205	37,000	205
1998-08-11	220	220	210	211	15,000	211
1998-08-10	224	224	220	220	33,000	220
1998-08-07	225	225	225	225	15,000	225
1998-08-06	227	227	225	225	11,000	225
1998-08-05	229	229	225	225	27,000	225
1998-08-04	230	230	228	229	27,000	229
1998-08-03	230	230	230	230	5,000	230
1998-07-31	229	229	229	229	5,000	229
1998-07-30	229	229	224	224	31,000	224
1998-07-29	227	230	227	229	4,000	229
1998-07-28	236	236	221	226	31,000	226
1998-07-27	227	228	226	226	27,000	226
1998-07-24	227	239	226	238	10,000	238
1998-07-23	236	236	225	227	22,000	227
1998-07-22	242	242	240	240	4,000	240
1998-07-21	250	250	247	247	17,000	247
1998-07-17	249	249	249	249	5,000	249
1998-07-16	245	260	240	259	75,000	259
1998-07-15	248	254	248	254	100,000	254
1998-07-14	240	247	236	247	29,000	247
1998-07-13	236	240	235	240	32,000	240
1998-07-10	238	238	237	238	20,000	238
1998-07-09	242	250	235	235	87,000	235
1998-07-08	250	250	240	240	20,000	240
1998-07-07	245	250	245	250	55,000	250
1998-07-06	237	240	237	240	22,000	240
1998-07-03	230	235	230	235	16,000	235
1998-07-02	245	245	235	237	51,000	237
1998-07-01	220	235	220	229	33,000	229
1998-06-30	220	230	220	228	18,000	228
1998-06-29	212	216	212	216	4,000	216
1998-06-26	220	220	210	215	27,000	215
1998-06-25	211	211	211	211	5,000	211
1998-06-24	211	211	211	211	6,000	211
1998-06-23	215	215	211	215	9,000	215
1998-06-22	216	220	216	220	3,000	220
1998-06-19	210	215	210	215	10,000	215
1998-06-18	213	220	213	215	31,000	215
1998-06-17	207	207	202	202	40,000	202
1998-06-16	211	211	202	202	22,000	202
1998-06-15	211	212	210	211	18,000	211
1998-06-12	215	215	211	211	63,000	211
1998-06-11	220	224	220	224	6,000	224
1998-06-10	220	225	220	220	8,000	220
1998-06-09	217	222	217	220	21,000	220
1998-06-08	218	218	217	218	7,000	218
1998-06-05	218	221	218	221	5,000	221
1998-06-04	217	218	217	218	6,000	218
1998-06-03	216	217	216	217	8,000	217
1998-06-02	225	225	220	224	6,000	224
1998-06-01	223	224	222	222	10,000	222
1998-05-29	222	224	220	224	23,000	224
1998-05-28	215	222	215	222	39,000	222
1998-05-27	221	224	220	220	23,000	220
1998-05-26	224	224	220	221	8,000	221
1998-05-25	211	220	211	215	51,000	215
1998-05-22	218	218	211	211	20,000	211
1998-05-21	204	218	204	218	8,000	218
1998-05-20	210	219	203	203	33,000	203
1998-05-19	204	210	203	203	16,000	203
1998-05-18	209	210	201	201	11,000	201
1998-05-15	210	210	199	199	64,000	199
1998-05-14	215	215	212	212	12,000	212
1998-05-13	220	220	212	212	20,000	212
1998-05-12	210	230	210	217	25,000	217
1998-05-11	210	219	210	212	7,000	212
1998-05-08	210	215	210	210	7,000	210
1998-05-07	212	218	210	210	10,000	210
1998-05-06	217	217	212	212	20,000	212
1998-05-01	223	223	212	212	19,000	212
1998-04-30	219	224	215	223	19,000	223
1998-04-28	219	219	212	215	23,000	215
1998-04-27	220	220	212	214	19,000	214
1998-04-24	210	224	210	220	21,000	220
1998-04-23	216	216	210	210	32,000	210
1998-04-22	216	219	215	219	22,000	219
1998-04-21	216	217	216	217	14,000	217
1998-04-20	215	220	215	216	28,000	216
1998-04-17	220	225	216	220	16,000	220
1998-04-16	230	230	220	220	31,000	220
1998-04-15	234	236	230	230	15,000	230
1998-04-14	235	235	235	235	1,000	235
1998-04-13	226	240	226	236	25,000	236
1998-04-10	235	236	230	236	33,000	236
1998-04-09	226	236	226	235	18,000	235
1998-04-08	235	247	227	240	43,000	240
1998-04-07	215	222	215	222	38,000	222
1998-04-06	203	213	200	213	92,000	213
1998-04-03	218	219	207	208	24,000	208
1998-04-02	221	221	201	203	74,000	203
1998-04-01	245	249	221	221	16,000	221
1998-03-31	250	250	238	250	43,000	250
1998-03-30	250	250	250	250	7,000	250
1998-03-27	261	267	258	262	7,000	262
1998-03-26	260	268	260	261	32,000	261
1998-03-25	250	252	250	252	24,000	252
1998-03-24	260	260	251	255	19,000	255
1998-03-23	261	261	260	261	11,000	261
1998-03-20	266	270	265	268	30,000	268
1998-03-19	266	267	265	266	12,000	266
1998-03-18	278	278	271	271	53,000	271
1998-03-17	261	270	261	270	27,000	270
1998-03-16	264	264	261	261	8,000	261
1998-03-13	251	272	251	271	32,000	271
1998-03-12	265	265	261	261	5,000	261
1998-03-11	275	275	256	256	43,000	256
1998-03-10	272	272	270	270	26,000	270
1998-03-09	276	280	270	270	25,000	270
1998-03-06	266	280	266	280	48,000	280
1998-03-05	267	267	260	263	49,000	263
1998-03-04	273	273	263	269	25,000	269
1998-03-03	280	280	270	274	16,000	274
1998-03-02	275	285	270	270	55,000	270
1998-02-27	270	270	265	270	19,000	270
1998-02-26	258	260	255	260	51,000	260
1998-02-25	252	260	250	255	34,000	255
1998-02-24	265	265	255	257	46,000	257
1998-02-23	273	273	264	264	46,000	264
1998-02-20	265	273	262	273	44,000	273
1998-02-19	266	270	263	269	41,000	269
1998-02-18	276	276	260	271	35,000	271
1998-02-17	267	267	266	266	11,000	266
1998-02-16	266	275	266	270	29,000	270
1998-02-13	289	294	270	279	93,000	279
1998-02-12	293	298	280	280	95,000	280
1998-02-10	300	302	285	295	214,000	295
1998-02-09	273	292	262	292	261,000	292
1998-02-06	250	260	246	253	65,000	253
1998-02-05	227	240	227	240	35,000	240
1998-02-04	232	242	231	237	32,000	237
1998-02-03	246	246	240	242	31,000	242
1998-02-02	230	231	222	231	26,000	231
1998-01-30	252	256	239	240	68,000	240
1998-01-29	265	270	250	252	90,000	252
1998-01-28	278	278	257	257	247,000	257
1998-01-27	256	256	241	243	238,000	243
1998-01-26	241	255	241	247	57,000	247
1998-01-23	217	220	213	216	99,000	216
1998-01-22	220	222	215	220	34,000	220
1998-01-21	210	222	210	214	55,000	214
1998-01-20	200	208	200	208	8,000	208
1998-01-19	195	210	185	195	87,000	195
1998-01-16	177	189	177	189	82,000	189
1998-01-14	185	185	175	182	24,000	182
1998-01-13	172	185	172	185	53,000	185
1998-01-12	170	171	170	171	29,000	171
1998-01-09	189	190	180	190	22,000	190
1998-01-08	184	191	184	190	28,000	190
1998-01-07	181	190	181	184	40,000	184
1998-01-06	180	181	180	181	12,000	181
1998-01-05	182	182	182	182	13,000	182

分割・併合履歴： [1987-10-28]1株→1.05株