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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 175 | 175 | 173 | 173 | 13,000 | 173 |
| 1999-12-29 | 173 | 175 | 172 | 172 | 31,000 | 172 |
| 1999-12-28 | 189 | 190 | 173 | 173 | 33,000 | 173 |
| 1999-12-27 | 171 | 179 | 170 | 171 | 30,000 | 171 |
| 1999-12-24 | 170 | 172 | 170 | 170 | 67,000 | 170 |
| 1999-12-22 | 172 | 176 | 170 | 172 | 71,000 | 172 |
| 1999-12-21 | 172 | 190 | 172 | 176 | 58,000 | 176 |
| 1999-12-20 | 195 | 195 | 175 | 175 | 79,000 | 175 |
| 1999-12-17 | 180 | 182 | 175 | 175 | 52,000 | 175 |
| 1999-12-16 | 182 | 182 | 180 | 180 | 65,000 | 180 |
| 1999-12-15 | 186 | 186 | 181 | 182 | 33,000 | 182 |
| 1999-12-14 | 190 | 190 | 186 | 187 | 15,000 | 187 |
| 1999-12-13 | 190 | 190 | 185 | 186 | 25,000 | 186 |
| 1999-12-10 | 185 | 197 | 185 | 192 | 61,000 | 192 |
| 1999-12-09 | 193 | 193 | 187 | 193 | 26,000 | 193 |
| 1999-12-08 | 199 | 199 | 193 | 193 | 22,000 | 193 |
| 1999-12-07 | 186 | 198 | 186 | 188 | 84,000 | 188 |
| 1999-12-06 | 196 | 200 | 191 | 191 | 23,000 | 191 |
| 1999-12-03 | 192 | 204 | 192 | 201 | 29,000 | 201 |
| 1999-12-02 | 200 | 203 | 191 | 194 | 25,000 | 194 |
| 1999-12-01 | 195 | 201 | 195 | 196 | 34,000 | 196 |
| 1999-11-30 | 200 | 200 | 180 | 190 | 52,000 | 190 |
| 1999-11-29 | 196 | 199 | 196 | 199 | 20,000 | 199 |
| 1999-11-26 | 207 | 207 | 195 | 196 | 19,000 | 196 |
| 1999-11-25 | 200 | 209 | 195 | 202 | 27,000 | 202 |
| 1999-11-24 | 204 | 209 | 196 | 204 | 39,000 | 204 |
| 1999-11-22 | 200 | 208 | 189 | 205 | 83,000 | 205 |
| 1999-11-19 | 210 | 212 | 200 | 201 | 36,000 | 201 |
| 1999-11-18 | 221 | 221 | 207 | 219 | 55,000 | 219 |
| 1999-11-17 | 180 | 195 | 180 | 194 | 67,000 | 194 |
| 1999-11-16 | 170 | 180 | 170 | 179 | 70,000 | 179 |
| 1999-11-15 | 199 | 199 | 185 | 185 | 106,000 | 185 |
| 1999-11-12 | 195 | 200 | 195 | 196 | 24,000 | 196 |
| 1999-11-11 | 200 | 200 | 195 | 195 | 85,000 | 195 |
| 1999-11-10 | 202 | 212 | 200 | 207 | 42,000 | 207 |
| 1999-11-09 | 204 | 220 | 204 | 218 | 38,000 | 218 |
| 1999-11-08 | 210 | 211 | 203 | 204 | 29,000 | 204 |
| 1999-11-05 | 210 | 210 | 204 | 210 | 60,000 | 210 |
| 1999-11-04 | 212 | 212 | 210 | 210 | 60,000 | 210 |
| 1999-11-02 | 210 | 220 | 210 | 212 | 34,000 | 212 |
| 1999-11-01 | 220 | 220 | 210 | 210 | 75,000 | 210 |
| 1999-10-29 | 219 | 220 | 216 | 220 | 29,000 | 220 |
| 1999-10-28 | 216 | 225 | 215 | 218 | 26,000 | 218 |
| 1999-10-27 | 221 | 224 | 213 | 213 | 37,000 | 213 |
| 1999-10-26 | 226 | 226 | 221 | 222 | 20,000 | 222 |
| 1999-10-25 | 230 | 230 | 226 | 226 | 19,000 | 226 |
| 1999-10-22 | 215 | 215 | 213 | 214 | 20,000 | 214 |
| 1999-10-21 | 225 | 226 | 218 | 218 | 53,000 | 218 |
| 1999-10-20 | 223 | 223 | 216 | 222 | 48,000 | 222 |
| 1999-10-19 | 215 | 216 | 213 | 213 | 32,000 | 213 |
| 1999-10-18 | 221 | 221 | 215 | 220 | 37,000 | 220 |
| 1999-10-15 | 215 | 215 | 212 | 212 | 59,000 | 212 |
| 1999-10-14 | 224 | 224 | 211 | 217 | 59,000 | 217 |
| 1999-10-13 | 228 | 230 | 224 | 224 | 93,000 | 224 |
| 1999-10-12 | 230 | 232 | 228 | 228 | 80,000 | 228 |
| 1999-10-08 | 230 | 231 | 228 | 230 | 74,000 | 230 |
| 1999-10-07 | 235 | 240 | 230 | 230 | 144,000 | 230 |
| 1999-10-06 | 235 | 240 | 235 | 236 | 48,000 | 236 |
| 1999-10-05 | 250 | 250 | 235 | 240 | 25,000 | 240 |
| 1999-10-04 | 245 | 250 | 235 | 240 | 34,000 | 240 |
| 1999-10-01 | 254 | 265 | 253 | 253 | 43,000 | 253 |
| 1999-09-30 | 239 | 259 | 236 | 253 | 51,000 | 253 |
| 1999-09-29 | 238 | 250 | 230 | 240 | 37,000 | 240 |
| 1999-09-28 | 248 | 248 | 235 | 236 | 38,000 | 236 |
| 1999-09-27 | 238 | 258 | 236 | 238 | 40,000 | 238 |
| 1999-09-24 | 242 | 242 | 237 | 238 | 62,000 | 238 |
| 1999-09-22 | 246 | 246 | 242 | 246 | 37,000 | 246 |
| 1999-09-21 | 259 | 269 | 259 | 265 | 38,000 | 265 |
| 1999-09-20 | 259 | 265 | 250 | 264 | 36,000 | 264 |
| 1999-09-17 | 246 | 249 | 240 | 249 | 54,000 | 249 |
| 1999-09-16 | 249 | 250 | 241 | 250 | 29,000 | 250 |
| 1999-09-14 | 250 | 255 | 240 | 250 | 52,000 | 250 |
| 1999-09-13 | 267 | 267 | 250 | 251 | 32,000 | 251 |
| 1999-09-10 | 273 | 273 | 266 | 270 | 93,000 | 270 |
| 1999-09-09 | 240 | 261 | 240 | 258 | 42,000 | 258 |
| 1999-09-08 | 243 | 246 | 230 | 235 | 156,000 | 235 |
| 1999-09-07 | 250 | 254 | 241 | 243 | 131,000 | 243 |
| 1999-09-06 | 260 | 265 | 250 | 254 | 79,000 | 254 |
| 1999-09-03 | 270 | 270 | 260 | 265 | 62,000 | 265 |
| 1999-09-02 | 276 | 277 | 270 | 270 | 97,000 | 270 |
| 1999-09-01 | 282 | 282 | 276 | 277 | 38,000 | 277 |
| 1999-08-31 | 280 | 281 | 277 | 277 | 28,000 | 277 |
| 1999-08-30 | 280 | 285 | 276 | 285 | 17,000 | 285 |
| 1999-08-27 | 275 | 282 | 275 | 281 | 51,000 | 281 |
| 1999-08-26 | 290 | 290 | 278 | 278 | 47,000 | 278 |
| 1999-08-25 | 282 | 290 | 282 | 289 | 52,000 | 289 |
| 1999-08-24 | 290 | 290 | 280 | 280 | 58,000 | 280 |
| 1999-08-23 | 286 | 290 | 282 | 285 | 32,000 | 285 |
| 1999-08-20 | 285 | 285 | 276 | 285 | 22,000 | 285 |
| 1999-08-19 | 284 | 289 | 281 | 285 | 43,000 | 285 |
| 1999-08-18 | 300 | 300 | 283 | 284 | 33,000 | 284 |
| 1999-08-17 | 299 | 299 | 295 | 295 | 16,000 | 295 |
| 1999-08-16 | 296 | 299 | 295 | 298 | 22,000 | 298 |
| 1999-08-13 | 297 | 299 | 293 | 295 | 40,000 | 295 |
| 1999-08-12 | 287 | 302 | 287 | 299 | 45,000 | 299 |
| 1999-08-11 | 280 | 286 | 278 | 286 | 22,000 | 286 |
| 1999-08-10 | 282 | 282 | 278 | 278 | 39,000 | 278 |
| 1999-08-09 | 276 | 288 | 275 | 276 | 42,000 | 276 |
| 1999-08-06 | 288 | 288 | 280 | 282 | 58,000 | 282 |
| 1999-08-05 | 288 | 291 | 274 | 289 | 122,000 | 289 |
| 1999-08-04 | 293 | 295 | 289 | 290 | 61,000 | 290 |
| 1999-08-03 | 300 | 310 | 288 | 288 | 145,000 | 288 |
| 1999-08-02 | 307 | 314 | 296 | 297 | 109,000 | 297 |
| 1999-07-30 | 306 | 309 | 305 | 308 | 100,000 | 308 |
| 1999-07-29 | 322 | 322 | 307 | 307 | 75,000 | 307 |
| 1999-07-28 | 305 | 317 | 305 | 307 | 124,000 | 307 |
| 1999-07-27 | 320 | 328 | 309 | 309 | 141,000 | 309 |
| 1999-07-26 | 330 | 333 | 320 | 323 | 114,000 | 323 |
| 1999-07-23 | 330 | 339 | 327 | 332 | 130,000 | 332 |
| 1999-07-22 | 365 | 365 | 332 | 340 | 147,000 | 340 |
| 1999-07-21 | 343 | 370 | 338 | 360 | 285,000 | 360 |
| 1999-07-19 | 353 | 354 | 325 | 333 | 476,000 | 333 |
| 1999-07-16 | 370 | 379 | 346 | 348 | 579,000 | 348 |
| 1999-07-15 | 429 | 442 | 360 | 380 | 1,843,000 | 380 |
| 1999-07-14 | 350 | 425 | 350 | 419 | 3,682,000 | 419 |
| 1999-07-13 | 325 | 348 | 314 | 345 | 659,000 | 345 |
| 1999-07-12 | 333 | 333 | 313 | 329 | 227,000 | 329 |
| 1999-07-09 | 339 | 340 | 326 | 333 | 795,000 | 333 |
| 1999-07-08 | 296 | 325 | 295 | 314 | 157,000 | 314 |
| 1999-07-07 | 295 | 299 | 295 | 295 | 43,000 | 295 |
| 1999-07-06 | 290 | 300 | 290 | 295 | 69,000 | 295 |
| 1999-07-05 | 302 | 302 | 300 | 300 | 61,000 | 300 |
| 1999-07-02 | 302 | 306 | 302 | 304 | 27,000 | 304 |
| 1999-07-01 | 307 | 310 | 301 | 302 | 62,000 | 302 |
| 1999-06-30 | 308 | 315 | 303 | 307 | 49,000 | 307 |
| 1999-06-29 | 309 | 314 | 308 | 308 | 53,000 | 308 |
| 1999-06-28 | 323 | 323 | 308 | 314 | 65,000 | 314 |
| 1999-06-25 | 319 | 325 | 318 | 324 | 98,000 | 324 |
| 1999-06-24 | 335 | 338 | 318 | 326 | 195,000 | 326 |
| 1999-06-23 | 310 | 347 | 310 | 330 | 383,000 | 330 |
| 1999-06-22 | 318 | 322 | 315 | 315 | 100,000 | 315 |
| 1999-06-21 | 326 | 326 | 315 | 320 | 103,000 | 320 |
| 1999-06-18 | 308 | 328 | 307 | 320 | 124,000 | 320 |
| 1999-06-17 | 309 | 315 | 307 | 307 | 75,000 | 307 |
| 1999-06-16 | 300 | 301 | 295 | 301 | 21,000 | 301 |
| 1999-06-15 | 304 | 304 | 295 | 299 | 24,000 | 299 |
| 1999-06-14 | 287 | 305 | 287 | 305 | 30,000 | 305 |
| 1999-06-11 | 310 | 310 | 305 | 307 | 69,000 | 307 |
| 1999-06-10 | 301 | 302 | 290 | 301 | 44,000 | 301 |
| 1999-06-09 | 291 | 302 | 291 | 301 | 8,000 | 301 |
| 1999-06-08 | 300 | 302 | 291 | 291 | 21,000 | 291 |
| 1999-06-07 | 295 | 302 | 295 | 302 | 26,000 | 302 |
| 1999-06-04 | 291 | 292 | 291 | 292 | 19,000 | 292 |
| 1999-06-03 | 292 | 292 | 291 | 291 | 2,000 | 291 |
| 1999-06-02 | 300 | 300 | 291 | 292 | 28,000 | 292 |
| 1999-06-01 | 275 | 290 | 275 | 290 | 22,000 | 290 |
| 1999-05-31 | 280 | 280 | 275 | 276 | 25,000 | 276 |
| 1999-05-28 | 285 | 290 | 280 | 280 | 33,000 | 280 |
| 1999-05-27 | 290 | 292 | 290 | 292 | 52,000 | 292 |
| 1999-05-26 | 290 | 295 | 290 | 290 | 51,000 | 290 |
| 1999-05-25 | 288 | 290 | 275 | 290 | 66,000 | 290 |
| 1999-05-24 | 295 | 296 | 288 | 290 | 35,000 | 290 |
| 1999-05-21 | 295 | 303 | 295 | 300 | 24,000 | 300 |
| 1999-05-20 | 294 | 296 | 288 | 296 | 38,000 | 296 |
| 1999-05-19 | 291 | 294 | 288 | 290 | 64,000 | 290 |
| 1999-05-18 | 300 | 300 | 294 | 296 | 48,000 | 296 |
| 1999-05-17 | 311 | 311 | 300 | 301 | 67,000 | 301 |
| 1999-05-14 | 312 | 318 | 310 | 312 | 62,000 | 312 |
| 1999-05-13 | 321 | 321 | 310 | 311 | 55,000 | 311 |
| 1999-05-12 | 316 | 321 | 310 | 319 | 90,000 | 319 |
| 1999-05-11 | 320 | 321 | 318 | 318 | 43,000 | 318 |
| 1999-05-10 | 316 | 326 | 316 | 319 | 67,000 | 319 |
| 1999-05-07 | 330 | 330 | 311 | 327 | 62,000 | 327 |
| 1999-05-06 | 322 | 326 | 320 | 326 | 70,000 | 326 |
| 1999-04-30 | 323 | 328 | 320 | 322 | 55,000 | 322 |
| 1999-04-28 | 327 | 330 | 321 | 321 | 46,000 | 321 |
| 1999-04-27 | 337 | 337 | 322 | 322 | 55,000 | 322 |
| 1999-04-26 | 333 | 338 | 315 | 334 | 133,000 | 334 |
| 1999-04-23 | 325 | 330 | 320 | 328 | 52,000 | 328 |
| 1999-04-22 | 320 | 330 | 320 | 325 | 78,000 | 325 |
| 1999-04-21 | 335 | 342 | 322 | 335 | 110,000 | 335 |
| 1999-04-20 | 339 | 343 | 339 | 343 | 91,000 | 343 |
| 1999-04-19 | 353 | 353 | 343 | 347 | 128,000 | 347 |
| 1999-04-16 | 350 | 355 | 342 | 343 | 181,000 | 343 |
| 1999-04-15 | 353 | 355 | 348 | 350 | 153,000 | 350 |
| 1999-04-14 | 368 | 368 | 348 | 348 | 367,000 | 348 |
| 1999-04-13 | 363 | 372 | 355 | 358 | 843,000 | 358 |
| 1999-04-12 | 335 | 358 | 331 | 355 | 955,000 | 355 |
| 1999-04-09 | 335 | 335 | 321 | 330 | 250,000 | 330 |
| 1999-04-08 | 330 | 331 | 320 | 330 | 241,000 | 330 |
| 1999-04-07 | 321 | 330 | 316 | 326 | 264,000 | 326 |
| 1999-04-06 | 324 | 335 | 315 | 315 | 422,000 | 315 |
| 1999-04-05 | 295 | 320 | 295 | 319 | 329,000 | 319 |
| 1999-04-02 | 300 | 300 | 291 | 300 | 122,000 | 300 |
| 1999-04-01 | 296 | 305 | 295 | 296 | 114,000 | 296 |
| 1999-03-31 | 300 | 304 | 293 | 293 | 94,000 | 293 |
| 1999-03-30 | 292 | 305 | 292 | 300 | 102,000 | 300 |
| 1999-03-29 | 302 | 307 | 291 | 291 | 122,000 | 291 |
| 1999-03-26 | 325 | 325 | 300 | 300 | 161,000 | 300 |
| 1999-03-25 | 312 | 329 | 310 | 320 | 655,000 | 320 |
| 1999-03-24 | 280 | 320 | 278 | 310 | 270,000 | 310 |
| 1999-03-23 | 300 | 300 | 282 | 285 | 188,000 | 285 |
| 1999-03-19 | 320 | 320 | 290 | 310 | 621,000 | 310 |
| 1999-03-18 | 286 | 340 | 282 | 300 | 2,437,000 | 300 |
| 1999-03-17 | 250 | 278 | 246 | 278 | 1,007,000 | 278 |
| 1999-03-16 | 236 | 250 | 236 | 249 | 135,000 | 249 |
| 1999-03-15 | 235 | 238 | 232 | 236 | 30,000 | 236 |
| 1999-03-12 | 240 | 240 | 235 | 235 | 28,000 | 235 |
| 1999-03-11 | 240 | 241 | 238 | 240 | 69,000 | 240 |
| 1999-03-10 | 239 | 240 | 230 | 239 | 80,000 | 239 |
| 1999-03-09 | 238 | 245 | 237 | 240 | 75,000 | 240 |
| 1999-03-08 | 238 | 242 | 238 | 240 | 85,000 | 240 |
| 1999-03-05 | 228 | 243 | 228 | 240 | 109,000 | 240 |
| 1999-03-04 | 238 | 238 | 225 | 230 | 38,000 | 230 |
| 1999-03-03 | 225 | 248 | 225 | 248 | 57,000 | 248 |
| 1999-03-02 | 225 | 225 | 222 | 225 | 41,000 | 225 |
| 1999-03-01 | 234 | 234 | 222 | 228 | 34,000 | 228 |
| 1999-02-26 | 234 | 235 | 227 | 235 | 69,000 | 235 |
| 1999-02-25 | 235 | 238 | 230 | 231 | 95,000 | 231 |
| 1999-02-24 | 247 | 260 | 240 | 240 | 353,000 | 240 |
| 1999-02-23 | 225 | 242 | 214 | 242 | 257,000 | 242 |
| 1999-02-22 | 210 | 220 | 205 | 220 | 35,000 | 220 |
| 1999-02-19 | 203 | 209 | 203 | 209 | 12,000 | 209 |
| 1999-02-18 | 205 | 212 | 202 | 202 | 47,000 | 202 |
| 1999-02-17 | 207 | 212 | 203 | 205 | 24,000 | 205 |
| 1999-02-16 | 199 | 222 | 199 | 222 | 51,000 | 222 |
| 1999-02-15 | 198 | 205 | 198 | 198 | 37,000 | 198 |
| 1999-02-12 | 206 | 206 | 201 | 201 | 25,000 | 201 |
| 1999-02-10 | 205 | 205 | 202 | 205 | 7,000 | 205 |
| 1999-02-09 | 205 | 210 | 205 | 205 | 37,000 | 205 |
| 1999-02-08 | 196 | 203 | 196 | 203 | 9,000 | 203 |
| 1999-02-05 | 214 | 214 | 205 | 205 | 33,000 | 205 |
| 1999-02-04 | 228 | 228 | 210 | 215 | 117,000 | 215 |
| 1999-02-03 | 209 | 227 | 206 | 227 | 130,000 | 227 |
| 1999-02-02 | 209 | 213 | 205 | 210 | 56,000 | 210 |
| 1999-02-01 | 208 | 208 | 204 | 204 | 53,000 | 204 |
| 1999-01-29 | 206 | 206 | 195 | 203 | 36,000 | 203 |
| 1999-01-28 | 203 | 205 | 195 | 197 | 40,000 | 197 |
| 1999-01-27 | 203 | 205 | 203 | 203 | 20,000 | 203 |
| 1999-01-26 | 205 | 210 | 200 | 203 | 16,000 | 203 |
| 1999-01-25 | 198 | 200 | 192 | 200 | 15,000 | 200 |
| 1999-01-22 | 204 | 204 | 198 | 198 | 26,000 | 198 |
| 1999-01-21 | 207 | 207 | 199 | 200 | 29,000 | 200 |
| 1999-01-20 | 210 | 210 | 193 | 202 | 40,000 | 202 |
| 1999-01-19 | 207 | 210 | 192 | 192 | 46,000 | 192 |
| 1999-01-18 | 201 | 209 | 201 | 209 | 4,000 | 209 |
| 1999-01-14 | 197 | 199 | 194 | 194 | 27,000 | 194 |
| 1999-01-13 | 191 | 200 | 191 | 195 | 6,000 | 195 |
| 1999-01-12 | 193 | 199 | 188 | 190 | 42,000 | 190 |
| 1999-01-11 | 195 | 195 | 186 | 188 | 22,000 | 188 |
| 1999-01-08 | 199 | 200 | 185 | 190 | 31,000 | 190 |
| 1999-01-07 | 200 | 202 | 200 | 202 | 20,000 | 202 |
| 1999-01-06 | 185 | 195 | 185 | 195 | 61,000 | 195 |
| 1999-01-05 | 209 | 209 | 187 | 190 | 36,000 | 190 |
| 1999-01-04 | 201 | 211 | 200 | 200 | 14,000 | 200 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
