4996 クミアイ化学工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3017517517317313,000173
1999-12-2917317517217231,000172
1999-12-2818919017317333,000173
1999-12-2717117917017130,000171
1999-12-2417017217017067,000170
1999-12-2217217617017271,000172
1999-12-2117219017217658,000176
1999-12-2019519517517579,000175
1999-12-1718018217517552,000175
1999-12-1618218218018065,000180
1999-12-1518618618118233,000182
1999-12-1419019018618715,000187
1999-12-1319019018518625,000186
1999-12-1018519718519261,000192
1999-12-0919319318719326,000193
1999-12-0819919919319322,000193
1999-12-0718619818618884,000188
1999-12-0619620019119123,000191
1999-12-0319220419220129,000201
1999-12-0220020319119425,000194
1999-12-0119520119519634,000196
1999-11-3020020018019052,000190
1999-11-2919619919619920,000199
1999-11-2620720719519619,000196
1999-11-2520020919520227,000202
1999-11-2420420919620439,000204
1999-11-2220020818920583,000205
1999-11-1921021220020136,000201
1999-11-1822122120721955,000219
1999-11-1718019518019467,000194
1999-11-1617018017017970,000179
1999-11-15199199185185106,000185
1999-11-1219520019519624,000196
1999-11-1120020019519585,000195
1999-11-1020221220020742,000207
1999-11-0920422020421838,000218
1999-11-0821021120320429,000204
1999-11-0521021020421060,000210
1999-11-0421221221021060,000210
1999-11-0221022021021234,000212
1999-11-0122022021021075,000210
1999-10-2921922021622029,000220
1999-10-2821622521521826,000218
1999-10-2722122421321337,000213
1999-10-2622622622122220,000222
1999-10-2523023022622619,000226
1999-10-2221521521321420,000214
1999-10-2122522621821853,000218
1999-10-2022322321622248,000222
1999-10-1921521621321332,000213
1999-10-1822122121522037,000220
1999-10-1521521521221259,000212
1999-10-1422422421121759,000217
1999-10-1322823022422493,000224
1999-10-1223023222822880,000228
1999-10-0823023122823074,000230
1999-10-07235240230230144,000230
1999-10-0623524023523648,000236
1999-10-0525025023524025,000240
1999-10-0424525023524034,000240
1999-10-0125426525325343,000253
1999-09-3023925923625351,000253
1999-09-2923825023024037,000240
1999-09-2824824823523638,000236
1999-09-2723825823623840,000238
1999-09-2424224223723862,000238
1999-09-2224624624224637,000246
1999-09-2125926925926538,000265
1999-09-2025926525026436,000264
1999-09-1724624924024954,000249
1999-09-1624925024125029,000250
1999-09-1425025524025052,000250
1999-09-1326726725025132,000251
1999-09-1027327326627093,000270
1999-09-0924026124025842,000258
1999-09-08243246230235156,000235
1999-09-07250254241243131,000243
1999-09-0626026525025479,000254
1999-09-0327027026026562,000265
1999-09-0227627727027097,000270
1999-09-0128228227627738,000277
1999-08-3128028127727728,000277
1999-08-3028028527628517,000285
1999-08-2727528227528151,000281
1999-08-2629029027827847,000278
1999-08-2528229028228952,000289
1999-08-2429029028028058,000280
1999-08-2328629028228532,000285
1999-08-2028528527628522,000285
1999-08-1928428928128543,000285
1999-08-1830030028328433,000284
1999-08-1729929929529516,000295
1999-08-1629629929529822,000298
1999-08-1329729929329540,000295
1999-08-1228730228729945,000299
1999-08-1128028627828622,000286
1999-08-1028228227827839,000278
1999-08-0927628827527642,000276
1999-08-0628828828028258,000282
1999-08-05288291274289122,000289
1999-08-0429329528929061,000290
1999-08-03300310288288145,000288
1999-08-02307314296297109,000297
1999-07-30306309305308100,000308
1999-07-2932232230730775,000307
1999-07-28305317305307124,000307
1999-07-27320328309309141,000309
1999-07-26330333320323114,000323
1999-07-23330339327332130,000332
1999-07-22365365332340147,000340
1999-07-21343370338360285,000360
1999-07-19353354325333476,000333
1999-07-16370379346348579,000348
1999-07-154294423603801,843,000380
1999-07-143504253504193,682,000419
1999-07-13325348314345659,000345
1999-07-12333333313329227,000329
1999-07-09339340326333795,000333
1999-07-08296325295314157,000314
1999-07-0729529929529543,000295
1999-07-0629030029029569,000295
1999-07-0530230230030061,000300
1999-07-0230230630230427,000304
1999-07-0130731030130262,000302
1999-06-3030831530330749,000307
1999-06-2930931430830853,000308
1999-06-2832332330831465,000314
1999-06-2531932531832498,000324
1999-06-24335338318326195,000326
1999-06-23310347310330383,000330
1999-06-22318322315315100,000315
1999-06-21326326315320103,000320
1999-06-18308328307320124,000320
1999-06-1730931530730775,000307
1999-06-1630030129530121,000301
1999-06-1530430429529924,000299
1999-06-1428730528730530,000305
1999-06-1131031030530769,000307
1999-06-1030130229030144,000301
1999-06-092913022913018,000301
1999-06-0830030229129121,000291
1999-06-0729530229530226,000302
1999-06-0429129229129219,000292
1999-06-032922922912912,000291
1999-06-0230030029129228,000292
1999-06-0127529027529022,000290
1999-05-3128028027527625,000276
1999-05-2828529028028033,000280
1999-05-2729029229029252,000292
1999-05-2629029529029051,000290
1999-05-2528829027529066,000290
1999-05-2429529628829035,000290
1999-05-2129530329530024,000300
1999-05-2029429628829638,000296
1999-05-1929129428829064,000290
1999-05-1830030029429648,000296
1999-05-1731131130030167,000301
1999-05-1431231831031262,000312
1999-05-1332132131031155,000311
1999-05-1231632131031990,000319
1999-05-1132032131831843,000318
1999-05-1031632631631967,000319
1999-05-0733033031132762,000327
1999-05-0632232632032670,000326
1999-04-3032332832032255,000322
1999-04-2832733032132146,000321
1999-04-2733733732232255,000322
1999-04-26333338315334133,000334
1999-04-2332533032032852,000328
1999-04-2232033032032578,000325
1999-04-21335342322335110,000335
1999-04-2033934333934391,000343
1999-04-19353353343347128,000347
1999-04-16350355342343181,000343
1999-04-15353355348350153,000350
1999-04-14368368348348367,000348
1999-04-13363372355358843,000358
1999-04-12335358331355955,000355
1999-04-09335335321330250,000330
1999-04-08330331320330241,000330
1999-04-07321330316326264,000326
1999-04-06324335315315422,000315
1999-04-05295320295319329,000319
1999-04-02300300291300122,000300
1999-04-01296305295296114,000296
1999-03-3130030429329394,000293
1999-03-30292305292300102,000300
1999-03-29302307291291122,000291
1999-03-26325325300300161,000300
1999-03-25312329310320655,000320
1999-03-24280320278310270,000310
1999-03-23300300282285188,000285
1999-03-19320320290310621,000310
1999-03-182863402823002,437,000300
1999-03-172502782462781,007,000278
1999-03-16236250236249135,000249
1999-03-1523523823223630,000236
1999-03-1224024023523528,000235
1999-03-1124024123824069,000240
1999-03-1023924023023980,000239
1999-03-0923824523724075,000240
1999-03-0823824223824085,000240
1999-03-05228243228240109,000240
1999-03-0423823822523038,000230
1999-03-0322524822524857,000248
1999-03-0222522522222541,000225
1999-03-0123423422222834,000228
1999-02-2623423522723569,000235
1999-02-2523523823023195,000231
1999-02-24247260240240353,000240
1999-02-23225242214242257,000242
1999-02-2221022020522035,000220
1999-02-1920320920320912,000209
1999-02-1820521220220247,000202
1999-02-1720721220320524,000205
1999-02-1619922219922251,000222
1999-02-1519820519819837,000198
1999-02-1220620620120125,000201
1999-02-102052052022057,000205
1999-02-0920521020520537,000205
1999-02-081962031962039,000203
1999-02-0521421420520533,000205
1999-02-04228228210215117,000215
1999-02-03209227206227130,000227
1999-02-0220921320521056,000210
1999-02-0120820820420453,000204
1999-01-2920620619520336,000203
1999-01-2820320519519740,000197
1999-01-2720320520320320,000203
1999-01-2620521020020316,000203
1999-01-2519820019220015,000200
1999-01-2220420419819826,000198
1999-01-2120720719920029,000200
1999-01-2021021019320240,000202
1999-01-1920721019219246,000192
1999-01-182012092012094,000209
1999-01-1419719919419427,000194
1999-01-131912001911956,000195
1999-01-1219319918819042,000190
1999-01-1119519518618822,000188
1999-01-0819920018519031,000190
1999-01-0720020220020220,000202
1999-01-0618519518519561,000195
1999-01-0520920918719036,000190
1999-01-0420121120020014,000200

分割・併合履歴 : [1987-10-28]1株→1.05株