4996 クミアイ化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 156 | 159 | 156 | 156 | 27,000 | 156 |
| 2000-12-28 | 161 | 175 | 156 | 160 | 123,000 | 160 |
| 2000-12-27 | 158 | 159 | 157 | 157 | 40,000 | 157 |
| 2000-12-26 | 160 | 163 | 156 | 158 | 42,000 | 158 |
| 2000-12-25 | 169 | 169 | 155 | 165 | 57,000 | 165 |
| 2000-12-22 | 161 | 161 | 156 | 156 | 42,000 | 156 |
| 2000-12-21 | 159 | 159 | 156 | 159 | 76,000 | 159 |
| 2000-12-20 | 161 | 162 | 152 | 156 | 97,000 | 156 |
| 2000-12-19 | 166 | 169 | 163 | 163 | 53,000 | 163 |
| 2000-12-18 | 166 | 169 | 166 | 169 | 51,000 | 169 |
| 2000-12-15 | 167 | 170 | 166 | 168 | 46,000 | 168 |
| 2000-12-14 | 169 | 169 | 167 | 167 | 43,000 | 167 |
| 2000-12-13 | 168 | 168 | 166 | 167 | 74,000 | 167 |
| 2000-12-12 | 170 | 171 | 166 | 168 | 75,000 | 168 |
| 2000-12-11 | 174 | 174 | 168 | 170 | 62,000 | 170 |
| 2000-12-08 | 166 | 169 | 165 | 165 | 142,000 | 165 |
| 2000-12-07 | 171 | 173 | 168 | 170 | 83,000 | 170 |
| 2000-12-06 | 176 | 177 | 170 | 170 | 58,000 | 170 |
| 2000-12-05 | 182 | 182 | 176 | 176 | 50,000 | 176 |
| 2000-12-04 | 192 | 192 | 170 | 182 | 208,000 | 182 |
| 2000-12-01 | 168 | 195 | 168 | 190 | 172,000 | 190 |
| 2000-11-30 | 165 | 174 | 165 | 174 | 15,000 | 174 |
| 2000-11-29 | 163 | 166 | 163 | 166 | 10,000 | 166 |
| 2000-11-28 | 168 | 173 | 168 | 173 | 17,000 | 173 |
| 2000-11-27 | 173 | 173 | 168 | 169 | 43,000 | 169 |
| 2000-11-24 | 165 | 169 | 163 | 168 | 11,000 | 168 |
| 2000-11-22 | 160 | 167 | 160 | 165 | 33,000 | 165 |
| 2000-11-21 | 161 | 161 | 160 | 161 | 25,000 | 161 |
| 2000-11-20 | 163 | 166 | 161 | 162 | 15,000 | 162 |
| 2000-11-17 | 166 | 167 | 161 | 167 | 15,000 | 167 |
| 2000-11-16 | 167 | 167 | 165 | 167 | 14,000 | 167 |
| 2000-11-15 | 173 | 173 | 166 | 166 | 16,000 | 166 |
| 2000-11-14 | 171 | 171 | 168 | 168 | 10,000 | 168 |
| 2000-11-13 | 168 | 171 | 165 | 171 | 19,000 | 171 |
| 2000-11-10 | 168 | 171 | 168 | 171 | 8,000 | 171 |
| 2000-11-09 | 167 | 173 | 166 | 168 | 15,000 | 168 |
| 2000-11-08 | 171 | 171 | 166 | 167 | 7,000 | 167 |
| 2000-11-07 | 172 | 175 | 171 | 174 | 19,000 | 174 |
| 2000-11-06 | 165 | 175 | 165 | 175 | 42,000 | 175 |
| 2000-11-02 | 170 | 171 | 168 | 168 | 20,000 | 168 |
| 2000-11-01 | 165 | 171 | 164 | 171 | 19,000 | 171 |
| 2000-10-31 | 170 | 170 | 162 | 162 | 26,000 | 162 |
| 2000-10-30 | 169 | 170 | 166 | 170 | 30,000 | 170 |
| 2000-10-27 | 171 | 171 | 168 | 169 | 49,000 | 169 |
| 2000-10-26 | 171 | 171 | 168 | 171 | 44,000 | 171 |
| 2000-10-25 | 175 | 176 | 172 | 172 | 62,000 | 172 |
| 2000-10-24 | 178 | 178 | 175 | 176 | 27,000 | 176 |
| 2000-10-23 | 179 | 183 | 178 | 178 | 19,000 | 178 |
| 2000-10-20 | 179 | 179 | 176 | 176 | 28,000 | 176 |
| 2000-10-19 | 176 | 179 | 174 | 178 | 30,000 | 178 |
| 2000-10-18 | 178 | 179 | 176 | 176 | 38,000 | 176 |
| 2000-10-17 | 178 | 179 | 178 | 179 | 21,000 | 179 |
| 2000-10-16 | 183 | 184 | 181 | 181 | 8,000 | 181 |
| 2000-10-13 | 183 | 183 | 180 | 180 | 8,000 | 180 |
| 2000-10-12 | 180 | 183 | 180 | 183 | 32,000 | 183 |
| 2000-10-11 | 183 | 183 | 180 | 181 | 30,000 | 181 |
| 2000-10-10 | 186 | 186 | 182 | 185 | 17,000 | 185 |
| 2000-10-06 | 185 | 189 | 185 | 189 | 17,000 | 189 |
| 2000-10-05 | 183 | 187 | 183 | 186 | 18,000 | 186 |
| 2000-10-04 | 185 | 189 | 185 | 187 | 15,000 | 187 |
| 2000-10-03 | 190 | 190 | 187 | 190 | 12,000 | 190 |
| 2000-10-02 | 191 | 192 | 183 | 192 | 27,000 | 192 |
| 2000-09-29 | 180 | 193 | 180 | 188 | 55,000 | 188 |
| 2000-09-28 | 186 | 189 | 184 | 184 | 34,000 | 184 |
| 2000-09-27 | 185 | 187 | 185 | 187 | 13,000 | 187 |
| 2000-09-26 | 189 | 189 | 189 | 189 | 7,000 | 189 |
| 2000-09-25 | 195 | 195 | 189 | 193 | 21,000 | 193 |
| 2000-09-22 | 185 | 193 | 184 | 193 | 20,000 | 193 |
| 2000-09-21 | 184 | 195 | 184 | 194 | 28,000 | 194 |
| 2000-09-20 | 187 | 197 | 187 | 197 | 36,000 | 197 |
| 2000-09-19 | 183 | 185 | 180 | 185 | 50,000 | 185 |
| 2000-09-18 | 180 | 184 | 179 | 184 | 21,000 | 184 |
| 2000-09-14 | 180 | 181 | 180 | 181 | 28,000 | 181 |
| 2000-09-13 | 182 | 185 | 181 | 181 | 16,000 | 181 |
| 2000-09-12 | 183 | 183 | 182 | 182 | 14,000 | 182 |
| 2000-09-11 | 193 | 193 | 183 | 183 | 32,000 | 183 |
| 2000-09-08 | 185 | 188 | 185 | 188 | 28,000 | 188 |
| 2000-09-07 | 185 | 186 | 184 | 185 | 29,000 | 185 |
| 2000-09-06 | 185 | 187 | 185 | 187 | 14,000 | 187 |
| 2000-09-05 | 183 | 190 | 183 | 189 | 70,000 | 189 |
| 2000-09-04 | 188 | 209 | 186 | 206 | 44,000 | 206 |
| 2000-09-01 | 188 | 189 | 186 | 186 | 13,000 | 186 |
| 2000-08-31 | 186 | 190 | 185 | 190 | 23,000 | 190 |
| 2000-08-30 | 186 | 191 | 186 | 191 | 46,000 | 191 |
| 2000-08-29 | 193 | 193 | 187 | 188 | 43,000 | 188 |
| 2000-08-28 | 195 | 195 | 194 | 194 | 7,000 | 194 |
| 2000-08-25 | 195 | 197 | 192 | 196 | 21,000 | 196 |
| 2000-08-24 | 196 | 197 | 193 | 195 | 37,000 | 195 |
| 2000-08-23 | 194 | 194 | 193 | 194 | 19,000 | 194 |
| 2000-08-22 | 193 | 197 | 193 | 195 | 42,000 | 195 |
| 2000-08-21 | 195 | 195 | 193 | 193 | 30,000 | 193 |
| 2000-08-18 | 192 | 197 | 192 | 197 | 18,000 | 197 |
| 2000-08-17 | 193 | 193 | 192 | 192 | 10,000 | 192 |
| 2000-08-16 | 190 | 197 | 190 | 197 | 54,000 | 197 |
| 2000-08-15 | 190 | 194 | 190 | 190 | 21,000 | 190 |
| 2000-08-14 | 188 | 190 | 188 | 190 | 14,000 | 190 |
| 2000-08-11 | 189 | 195 | 189 | 193 | 14,000 | 193 |
| 2000-08-10 | 187 | 192 | 187 | 190 | 8,000 | 190 |
| 2000-08-09 | 191 | 191 | 186 | 186 | 23,000 | 186 |
| 2000-08-08 | 189 | 191 | 189 | 191 | 21,000 | 191 |
| 2000-08-07 | 189 | 190 | 189 | 190 | 29,000 | 190 |
| 2000-08-04 | 191 | 193 | 185 | 185 | 36,000 | 185 |
| 2000-08-03 | 188 | 188 | 185 | 186 | 16,000 | 186 |
| 2000-08-02 | 186 | 188 | 185 | 188 | 36,000 | 188 |
| 2000-08-01 | 196 | 196 | 185 | 185 | 26,000 | 185 |
| 2000-07-31 | 192 | 192 | 187 | 190 | 30,000 | 190 |
| 2000-07-28 | 190 | 193 | 186 | 191 | 26,000 | 191 |
| 2000-07-27 | 190 | 190 | 185 | 185 | 38,000 | 185 |
| 2000-07-26 | 191 | 193 | 191 | 192 | 15,000 | 192 |
| 2000-07-25 | 196 | 196 | 190 | 195 | 15,000 | 195 |
| 2000-07-24 | 197 | 203 | 197 | 197 | 57,000 | 197 |
| 2000-07-21 | 202 | 206 | 201 | 202 | 44,000 | 202 |
| 2000-07-19 | 201 | 202 | 198 | 202 | 61,000 | 202 |
| 2000-07-18 | 208 | 208 | 200 | 205 | 62,000 | 205 |
| 2000-07-17 | 206 | 208 | 205 | 207 | 33,000 | 207 |
| 2000-07-14 | 205 | 209 | 205 | 206 | 32,000 | 206 |
| 2000-07-13 | 215 | 215 | 205 | 205 | 56,000 | 205 |
| 2000-07-12 | 214 | 214 | 211 | 213 | 29,000 | 213 |
| 2000-07-11 | 211 | 214 | 211 | 214 | 19,000 | 214 |
| 2000-07-10 | 217 | 218 | 211 | 216 | 37,000 | 216 |
| 2000-07-07 | 213 | 215 | 205 | 214 | 43,000 | 214 |
| 2000-07-06 | 217 | 219 | 207 | 219 | 32,000 | 219 |
| 2000-07-05 | 220 | 220 | 213 | 220 | 81,000 | 220 |
| 2000-07-04 | 222 | 222 | 215 | 215 | 72,000 | 215 |
| 2000-07-03 | 215 | 220 | 211 | 217 | 128,000 | 217 |
| 2000-06-30 | 205 | 206 | 203 | 206 | 41,000 | 206 |
| 2000-06-29 | 205 | 207 | 202 | 204 | 54,000 | 204 |
| 2000-06-28 | 200 | 206 | 200 | 205 | 54,000 | 205 |
| 2000-06-27 | 201 | 202 | 199 | 200 | 30,000 | 200 |
| 2000-06-26 | 206 | 206 | 202 | 203 | 37,000 | 203 |
| 2000-06-23 | 205 | 210 | 201 | 203 | 118,000 | 203 |
| 2000-06-22 | 196 | 198 | 196 | 196 | 18,000 | 196 |
| 2000-06-21 | 195 | 197 | 195 | 196 | 19,000 | 196 |
| 2000-06-20 | 198 | 198 | 194 | 197 | 25,000 | 197 |
| 2000-06-19 | 196 | 196 | 187 | 195 | 49,000 | 195 |
| 2000-06-16 | 198 | 200 | 196 | 196 | 39,000 | 196 |
| 2000-06-15 | 205 | 205 | 198 | 198 | 94,000 | 198 |
| 2000-06-14 | 210 | 210 | 201 | 206 | 109,000 | 206 |
| 2000-06-13 | 204 | 209 | 201 | 207 | 223,000 | 207 |
| 2000-06-12 | 204 | 205 | 202 | 203 | 78,000 | 203 |
| 2000-06-09 | 207 | 208 | 201 | 204 | 85,000 | 204 |
| 2000-06-08 | 208 | 217 | 206 | 207 | 328,000 | 207 |
| 2000-06-07 | 180 | 205 | 180 | 205 | 305,000 | 205 |
| 2000-06-06 | 177 | 179 | 177 | 179 | 44,000 | 179 |
| 2000-06-05 | 180 | 180 | 176 | 180 | 28,000 | 180 |
| 2000-06-02 | 183 | 183 | 178 | 181 | 19,000 | 181 |
| 2000-06-01 | 184 | 184 | 175 | 183 | 19,000 | 183 |
| 2000-05-31 | 180 | 180 | 176 | 180 | 33,000 | 180 |
| 2000-05-30 | 178 | 181 | 178 | 180 | 49,000 | 180 |
| 2000-05-29 | 184 | 185 | 179 | 185 | 8,000 | 185 |
| 2000-05-26 | 179 | 179 | 179 | 179 | 17,000 | 179 |
| 2000-05-25 | 187 | 187 | 177 | 179 | 19,000 | 179 |
| 2000-05-24 | 185 | 185 | 180 | 185 | 16,000 | 185 |
| 2000-05-23 | 176 | 185 | 176 | 185 | 36,000 | 185 |
| 2000-05-22 | 183 | 184 | 181 | 182 | 24,000 | 182 |
| 2000-05-19 | 184 | 184 | 178 | 184 | 20,000 | 184 |
| 2000-05-18 | 182 | 184 | 180 | 184 | 31,000 | 184 |
| 2000-05-17 | 185 | 185 | 183 | 183 | 27,000 | 183 |
| 2000-05-16 | 185 | 186 | 182 | 183 | 25,000 | 183 |
| 2000-05-15 | 185 | 190 | 184 | 184 | 21,000 | 184 |
| 2000-05-12 | 187 | 188 | 184 | 186 | 17,000 | 186 |
| 2000-05-11 | 178 | 185 | 178 | 184 | 22,000 | 184 |
| 2000-05-10 | 180 | 190 | 180 | 190 | 15,000 | 190 |
| 2000-05-09 | 181 | 183 | 179 | 183 | 6,000 | 183 |
| 2000-05-08 | 185 | 185 | 180 | 181 | 21,000 | 181 |
| 2000-05-02 | 183 | 192 | 178 | 179 | 19,000 | 179 |
| 2000-05-01 | 175 | 183 | 172 | 183 | 39,000 | 183 |
| 2000-04-28 | 177 | 177 | 175 | 176 | 40,000 | 176 |
| 2000-04-27 | 176 | 176 | 175 | 175 | 41,000 | 175 |
| 2000-04-26 | 183 | 183 | 177 | 182 | 25,000 | 182 |
| 2000-04-25 | 185 | 185 | 176 | 183 | 22,000 | 183 |
| 2000-04-24 | 180 | 182 | 180 | 180 | 44,000 | 180 |
| 2000-04-21 | 185 | 185 | 180 | 180 | 14,000 | 180 |
| 2000-04-20 | 186 | 189 | 183 | 189 | 12,000 | 189 |
| 2000-04-19 | 180 | 189 | 180 | 181 | 55,000 | 181 |
| 2000-04-18 | 180 | 195 | 180 | 195 | 46,000 | 195 |
| 2000-04-17 | 190 | 190 | 176 | 184 | 81,000 | 184 |
| 2000-04-14 | 190 | 196 | 190 | 196 | 28,000 | 196 |
| 2000-04-13 | 196 | 196 | 192 | 196 | 51,000 | 196 |
| 2000-04-12 | 197 | 198 | 192 | 196 | 39,000 | 196 |
| 2000-04-11 | 197 | 198 | 197 | 198 | 10,000 | 198 |
| 2000-04-10 | 195 | 199 | 195 | 199 | 26,000 | 199 |
| 2000-04-07 | 195 | 197 | 195 | 195 | 57,000 | 195 |
| 2000-04-06 | 201 | 201 | 195 | 195 | 33,000 | 195 |
| 2000-04-05 | 200 | 205 | 200 | 205 | 44,000 | 205 |
| 2000-04-04 | 198 | 205 | 196 | 200 | 34,000 | 200 |
| 2000-04-03 | 202 | 202 | 193 | 198 | 23,000 | 198 |
| 2000-03-31 | 200 | 200 | 191 | 192 | 22,000 | 192 |
| 2000-03-30 | 209 | 209 | 200 | 200 | 25,000 | 200 |
| 2000-03-29 | 207 | 210 | 203 | 210 | 56,000 | 210 |
| 2000-03-28 | 200 | 205 | 199 | 205 | 70,000 | 205 |
| 2000-03-27 | 191 | 199 | 191 | 195 | 33,000 | 195 |
| 2000-03-24 | 195 | 197 | 190 | 190 | 58,000 | 190 |
| 2000-03-23 | 189 | 191 | 186 | 191 | 14,000 | 191 |
| 2000-03-22 | 191 | 192 | 189 | 189 | 39,000 | 189 |
| 2000-03-21 | 198 | 198 | 193 | 198 | 21,000 | 198 |
| 2000-03-17 | 190 | 195 | 185 | 195 | 43,000 | 195 |
| 2000-03-16 | 189 | 196 | 185 | 196 | 29,000 | 196 |
| 2000-03-15 | 187 | 190 | 185 | 189 | 26,000 | 189 |
| 2000-03-14 | 195 | 195 | 189 | 190 | 30,000 | 190 |
| 2000-03-13 | 195 | 200 | 188 | 188 | 39,000 | 188 |
| 2000-03-10 | 209 | 209 | 185 | 195 | 151,000 | 195 |
| 2000-03-09 | 184 | 188 | 184 | 184 | 25,000 | 184 |
| 2000-03-08 | 177 | 188 | 177 | 184 | 24,000 | 184 |
| 2000-03-07 | 182 | 188 | 182 | 186 | 35,000 | 186 |
| 2000-03-06 | 182 | 185 | 182 | 183 | 32,000 | 183 |
| 2000-03-03 | 190 | 191 | 182 | 182 | 71,000 | 182 |
| 2000-03-02 | 191 | 193 | 190 | 190 | 27,000 | 190 |
| 2000-03-01 | 187 | 194 | 187 | 194 | 24,000 | 194 |
| 2000-02-29 | 190 | 192 | 187 | 187 | 32,000 | 187 |
| 2000-02-28 | 182 | 196 | 180 | 192 | 45,000 | 192 |
| 2000-02-25 | 173 | 182 | 173 | 179 | 54,000 | 179 |
| 2000-02-24 | 183 | 183 | 177 | 177 | 20,000 | 177 |
| 2000-02-23 | 175 | 178 | 175 | 175 | 21,000 | 175 |
| 2000-02-22 | 171 | 173 | 170 | 172 | 80,000 | 172 |
| 2000-02-21 | 180 | 181 | 171 | 171 | 45,000 | 171 |
| 2000-02-18 | 176 | 185 | 176 | 180 | 30,000 | 180 |
| 2000-02-17 | 175 | 178 | 175 | 175 | 38,000 | 175 |
| 2000-02-16 | 180 | 185 | 179 | 180 | 69,000 | 180 |
| 2000-02-15 | 180 | 185 | 180 | 180 | 52,000 | 180 |
| 2000-02-14 | 190 | 190 | 185 | 185 | 26,000 | 185 |
| 2000-02-10 | 193 | 194 | 191 | 192 | 15,000 | 192 |
| 2000-02-09 | 195 | 199 | 195 | 195 | 50,000 | 195 |
| 2000-02-08 | 201 | 202 | 191 | 191 | 83,000 | 191 |
| 2000-02-07 | 195 | 210 | 193 | 203 | 71,000 | 203 |
| 2000-02-04 | 197 | 199 | 191 | 195 | 51,000 | 195 |
| 2000-02-03 | 200 | 202 | 197 | 197 | 55,000 | 197 |
| 2000-02-02 | 197 | 199 | 190 | 199 | 63,000 | 199 |
| 2000-02-01 | 200 | 200 | 196 | 197 | 16,000 | 197 |
| 2000-01-31 | 197 | 197 | 196 | 196 | 12,000 | 196 |
| 2000-01-28 | 204 | 204 | 197 | 197 | 42,000 | 197 |
| 2000-01-27 | 205 | 207 | 197 | 199 | 18,000 | 199 |
| 2000-01-26 | 202 | 207 | 202 | 207 | 37,000 | 207 |
| 2000-01-25 | 205 | 205 | 198 | 201 | 57,000 | 201 |
| 2000-01-24 | 207 | 210 | 205 | 206 | 33,000 | 206 |
| 2000-01-21 | 205 | 209 | 203 | 207 | 111,000 | 207 |
| 2000-01-20 | 206 | 208 | 203 | 208 | 38,000 | 208 |
| 2000-01-19 | 205 | 210 | 204 | 207 | 60,000 | 207 |
| 2000-01-18 | 216 | 216 | 202 | 212 | 108,000 | 212 |
| 2000-01-17 | 199 | 215 | 198 | 211 | 241,000 | 211 |
| 2000-01-14 | 200 | 203 | 181 | 183 | 222,000 | 183 |
| 2000-01-13 | 171 | 195 | 171 | 192 | 289,000 | 192 |
| 2000-01-12 | 173 | 173 | 171 | 171 | 45,000 | 171 |
| 2000-01-11 | 178 | 178 | 171 | 175 | 70,000 | 175 |
| 2000-01-07 | 171 | 178 | 171 | 178 | 28,000 | 178 |
| 2000-01-06 | 175 | 180 | 170 | 170 | 58,000 | 170 |
| 2000-01-05 | 180 | 180 | 173 | 175 | 33,000 | 175 |
| 2000-01-04 | 174 | 188 | 173 | 180 | 9,000 | 180 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
