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
