4996 クミアイ化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 163 | 167 | 163 | 165 | 39,000 | 165 |
| 2001-12-27 | 161 | 164 | 158 | 164 | 105,000 | 164 |
| 2001-12-26 | 156 | 160 | 152 | 157 | 110,000 | 157 |
| 2001-12-25 | 153 | 157 | 151 | 157 | 89,000 | 157 |
| 2001-12-21 | 148 | 150 | 144 | 150 | 25,000 | 150 |
| 2001-12-20 | 142 | 149 | 140 | 149 | 68,000 | 149 |
| 2001-12-19 | 147 | 149 | 142 | 146 | 48,000 | 146 |
| 2001-12-18 | 150 | 150 | 145 | 147 | 37,000 | 147 |
| 2001-12-17 | 155 | 155 | 150 | 150 | 31,000 | 150 |
| 2001-12-14 | 149 | 151 | 149 | 150 | 101,000 | 150 |
| 2001-12-13 | 155 | 156 | 154 | 154 | 11,000 | 154 |
| 2001-12-12 | 151 | 158 | 151 | 154 | 24,000 | 154 |
| 2001-12-11 | 156 | 156 | 151 | 151 | 25,000 | 151 |
| 2001-12-10 | 156 | 159 | 154 | 157 | 21,000 | 157 |
| 2001-12-07 | 156 | 159 | 155 | 157 | 15,000 | 157 |
| 2001-12-06 | 160 | 161 | 155 | 160 | 11,000 | 160 |
| 2001-12-05 | 157 | 160 | 155 | 160 | 22,000 | 160 |
| 2001-12-04 | 155 | 158 | 155 | 156 | 27,000 | 156 |
| 2001-12-03 | 163 | 163 | 158 | 161 | 23,000 | 161 |
| 2001-11-30 | 170 | 170 | 162 | 162 | 15,000 | 162 |
| 2001-11-29 | 163 | 170 | 163 | 170 | 15,000 | 170 |
| 2001-11-28 | 166 | 168 | 166 | 168 | 20,000 | 168 |
| 2001-11-27 | 170 | 172 | 169 | 172 | 23,000 | 172 |
| 2001-11-26 | 164 | 169 | 164 | 169 | 23,000 | 169 |
| 2001-11-22 | 160 | 164 | 160 | 164 | 25,000 | 164 |
| 2001-11-21 | 163 | 163 | 162 | 163 | 14,000 | 163 |
| 2001-11-20 | 167 | 167 | 163 | 163 | 21,000 | 163 |
| 2001-11-19 | 162 | 162 | 161 | 161 | 7,000 | 161 |
| 2001-11-16 | 162 | 165 | 162 | 165 | 9,000 | 165 |
| 2001-11-15 | 162 | 168 | 162 | 168 | 17,000 | 168 |
| 2001-11-14 | 161 | 165 | 161 | 162 | 38,000 | 162 |
| 2001-11-13 | 164 | 164 | 161 | 161 | 16,000 | 161 |
| 2001-11-12 | 163 | 165 | 163 | 164 | 10,000 | 164 |
| 2001-11-09 | 167 | 167 | 163 | 166 | 27,000 | 166 |
| 2001-11-08 | 168 | 168 | 165 | 168 | 19,000 | 168 |
| 2001-11-07 | 170 | 170 | 164 | 170 | 45,000 | 170 |
| 2001-11-06 | 171 | 171 | 167 | 170 | 41,000 | 170 |
| 2001-11-05 | 170 | 170 | 166 | 170 | 36,000 | 170 |
| 2001-11-02 | 170 | 170 | 166 | 166 | 46,000 | 166 |
| 2001-11-01 | 170 | 170 | 162 | 162 | 39,000 | 162 |
| 2001-10-31 | 163 | 169 | 163 | 169 | 31,000 | 169 |
| 2001-10-30 | 166 | 169 | 164 | 167 | 45,000 | 167 |
| 2001-10-29 | 175 | 175 | 170 | 170 | 21,000 | 170 |
| 2001-10-26 | 172 | 175 | 172 | 175 | 84,000 | 175 |
| 2001-10-25 | 173 | 176 | 172 | 176 | 137,000 | 176 |
| 2001-10-24 | 168 | 173 | 168 | 173 | 91,000 | 173 |
| 2001-10-23 | 173 | 173 | 170 | 173 | 47,000 | 173 |
| 2001-10-22 | 169 | 171 | 168 | 171 | 29,000 | 171 |
| 2001-10-19 | 168 | 170 | 166 | 168 | 32,000 | 168 |
| 2001-10-18 | 168 | 171 | 167 | 167 | 33,000 | 167 |
| 2001-10-17 | 168 | 171 | 168 | 170 | 20,000 | 170 |
| 2001-10-16 | 170 | 170 | 166 | 169 | 45,000 | 169 |
| 2001-10-15 | 166 | 173 | 166 | 170 | 69,000 | 170 |
| 2001-10-12 | 168 | 173 | 168 | 173 | 27,000 | 173 |
| 2001-10-11 | 169 | 170 | 166 | 168 | 44,000 | 168 |
| 2001-10-10 | 167 | 169 | 166 | 169 | 31,000 | 169 |
| 2001-10-09 | 169 | 169 | 165 | 165 | 29,000 | 165 |
| 2001-10-05 | 170 | 170 | 163 | 164 | 33,000 | 164 |
| 2001-10-04 | 170 | 172 | 165 | 171 | 84,000 | 171 |
| 2001-10-03 | 170 | 172 | 167 | 172 | 52,000 | 172 |
| 2001-10-02 | 160 | 165 | 160 | 165 | 39,000 | 165 |
| 2001-10-01 | 161 | 165 | 158 | 165 | 31,000 | 165 |
| 2001-09-28 | 159 | 160 | 155 | 156 | 39,000 | 156 |
| 2001-09-27 | 155 | 159 | 152 | 152 | 8,000 | 152 |
| 2001-09-26 | 156 | 158 | 155 | 155 | 42,000 | 155 |
| 2001-09-25 | 160 | 160 | 141 | 154 | 71,000 | 154 |
| 2001-09-21 | 152 | 152 | 143 | 152 | 46,000 | 152 |
| 2001-09-20 | 153 | 153 | 150 | 152 | 38,000 | 152 |
| 2001-09-19 | 152 | 157 | 150 | 152 | 57,000 | 152 |
| 2001-09-18 | 147 | 152 | 147 | 150 | 36,000 | 150 |
| 2001-09-17 | 151 | 153 | 145 | 147 | 47,000 | 147 |
| 2001-09-14 | 160 | 160 | 150 | 155 | 72,000 | 155 |
| 2001-09-13 | 146 | 146 | 136 | 140 | 48,000 | 140 |
| 2001-09-12 | 149 | 156 | 135 | 135 | 97,000 | 135 |
| 2001-09-11 | 156 | 159 | 155 | 157 | 14,000 | 157 |
| 2001-09-10 | 161 | 162 | 160 | 160 | 32,000 | 160 |
| 2001-09-07 | 164 | 164 | 162 | 162 | 12,000 | 162 |
| 2001-09-06 | 165 | 167 | 165 | 167 | 28,000 | 167 |
| 2001-09-05 | 165 | 166 | 164 | 166 | 18,000 | 166 |
| 2001-09-04 | 165 | 170 | 165 | 170 | 22,000 | 170 |
| 2001-09-03 | 166 | 168 | 165 | 168 | 20,000 | 168 |
| 2001-08-31 | 170 | 171 | 168 | 168 | 34,000 | 168 |
| 2001-08-30 | 169 | 175 | 169 | 175 | 27,000 | 175 |
| 2001-08-29 | 174 | 174 | 172 | 173 | 22,000 | 173 |
| 2001-08-28 | 174 | 178 | 168 | 174 | 95,000 | 174 |
| 2001-08-27 | 173 | 176 | 171 | 175 | 43,000 | 175 |
| 2001-08-24 | 173 | 175 | 170 | 170 | 33,000 | 170 |
| 2001-08-23 | 176 | 176 | 172 | 172 | 19,000 | 172 |
| 2001-08-22 | 175 | 177 | 173 | 176 | 12,000 | 176 |
| 2001-08-21 | 176 | 176 | 176 | 176 | 5,000 | 176 |
| 2001-08-20 | 180 | 180 | 176 | 178 | 13,000 | 178 |
| 2001-08-17 | 180 | 180 | 177 | 177 | 17,000 | 177 |
| 2001-08-16 | 179 | 183 | 179 | 180 | 19,000 | 180 |
| 2001-08-15 | 178 | 179 | 175 | 179 | 11,000 | 179 |
| 2001-08-14 | 183 | 184 | 179 | 183 | 23,000 | 183 |
| 2001-08-13 | 186 | 186 | 181 | 181 | 13,000 | 181 |
| 2001-08-10 | 185 | 185 | 181 | 182 | 24,000 | 182 |
| 2001-08-09 | 187 | 187 | 182 | 182 | 25,000 | 182 |
| 2001-08-08 | 182 | 187 | 182 | 187 | 31,000 | 187 |
| 2001-08-07 | 181 | 188 | 181 | 187 | 53,000 | 187 |
| 2001-08-06 | 184 | 185 | 181 | 184 | 18,000 | 184 |
| 2001-08-03 | 185 | 186 | 183 | 183 | 48,000 | 183 |
| 2001-08-02 | 181 | 184 | 180 | 183 | 80,000 | 183 |
| 2001-08-01 | 174 | 180 | 173 | 180 | 35,000 | 180 |
| 2001-07-31 | 173 | 173 | 169 | 173 | 16,000 | 173 |
| 2001-07-30 | 177 | 177 | 168 | 168 | 94,000 | 168 |
| 2001-07-27 | 178 | 180 | 175 | 180 | 33,000 | 180 |
| 2001-07-26 | 176 | 178 | 175 | 178 | 13,000 | 178 |
| 2001-07-25 | 176 | 176 | 175 | 176 | 10,000 | 176 |
| 2001-07-24 | 178 | 178 | 173 | 178 | 20,000 | 178 |
| 2001-07-23 | 181 | 181 | 175 | 180 | 28,000 | 180 |
| 2001-07-19 | 181 | 182 | 176 | 181 | 33,000 | 181 |
| 2001-07-18 | 186 | 186 | 181 | 181 | 30,000 | 181 |
| 2001-07-17 | 187 | 187 | 185 | 185 | 13,000 | 185 |
| 2001-07-16 | 195 | 195 | 186 | 187 | 34,000 | 187 |
| 2001-07-13 | 188 | 189 | 185 | 185 | 36,000 | 185 |
| 2001-07-12 | 195 | 198 | 186 | 190 | 149,000 | 190 |
| 2001-07-11 | 190 | 195 | 186 | 191 | 103,000 | 191 |
| 2001-07-10 | 184 | 202 | 184 | 194 | 321,000 | 194 |
| 2001-07-09 | 175 | 190 | 173 | 185 | 226,000 | 185 |
| 2001-07-06 | 178 | 178 | 175 | 176 | 26,000 | 176 |
| 2001-07-05 | 175 | 177 | 175 | 177 | 9,000 | 177 |
| 2001-07-04 | 180 | 184 | 180 | 180 | 21,000 | 180 |
| 2001-07-03 | 181 | 183 | 179 | 179 | 25,000 | 179 |
| 2001-07-02 | 186 | 186 | 180 | 181 | 23,000 | 181 |
| 2001-06-29 | 185 | 185 | 178 | 184 | 39,000 | 184 |
| 2001-06-28 | 179 | 185 | 178 | 183 | 21,000 | 183 |
| 2001-06-27 | 187 | 188 | 178 | 180 | 59,000 | 180 |
| 2001-06-26 | 185 | 186 | 184 | 185 | 45,000 | 185 |
| 2001-06-25 | 185 | 187 | 181 | 185 | 38,000 | 185 |
| 2001-06-22 | 179 | 180 | 178 | 180 | 42,000 | 180 |
| 2001-06-21 | 182 | 184 | 178 | 180 | 71,000 | 180 |
| 2001-06-20 | 180 | 187 | 179 | 181 | 145,000 | 181 |
| 2001-06-19 | 171 | 172 | 169 | 169 | 19,000 | 169 |
| 2001-06-18 | 170 | 170 | 166 | 170 | 20,000 | 170 |
| 2001-06-15 | 168 | 169 | 168 | 169 | 13,000 | 169 |
| 2001-06-14 | 172 | 173 | 170 | 170 | 28,000 | 170 |
| 2001-06-13 | 171 | 172 | 170 | 172 | 16,000 | 172 |
| 2001-06-12 | 176 | 176 | 171 | 171 | 16,000 | 171 |
| 2001-06-11 | 176 | 176 | 171 | 171 | 14,000 | 171 |
| 2001-06-08 | 173 | 175 | 170 | 174 | 135,000 | 174 |
| 2001-06-07 | 172 | 172 | 171 | 172 | 20,000 | 172 |
| 2001-06-06 | 172 | 172 | 172 | 172 | 11,000 | 172 |
| 2001-06-05 | 173 | 174 | 172 | 174 | 8,000 | 174 |
| 2001-06-04 | 171 | 173 | 170 | 173 | 28,000 | 173 |
| 2001-06-01 | 175 | 179 | 175 | 178 | 9,000 | 178 |
| 2001-05-31 | 175 | 175 | 173 | 175 | 31,000 | 175 |
| 2001-05-30 | 178 | 178 | 175 | 175 | 16,000 | 175 |
| 2001-05-29 | 179 | 179 | 176 | 178 | 10,000 | 178 |
| 2001-05-28 | 179 | 180 | 175 | 179 | 11,000 | 179 |
| 2001-05-25 | 180 | 182 | 180 | 180 | 17,000 | 180 |
| 2001-05-24 | 181 | 181 | 180 | 180 | 34,000 | 180 |
| 2001-05-23 | 182 | 185 | 182 | 182 | 17,000 | 182 |
| 2001-05-22 | 183 | 183 | 181 | 182 | 19,000 | 182 |
| 2001-05-21 | 180 | 182 | 180 | 182 | 17,000 | 182 |
| 2001-05-18 | 180 | 180 | 179 | 180 | 60,000 | 180 |
| 2001-05-17 | 180 | 180 | 178 | 180 | 39,000 | 180 |
| 2001-05-16 | 183 | 183 | 179 | 179 | 46,000 | 179 |
| 2001-05-15 | 183 | 184 | 181 | 184 | 24,000 | 184 |
| 2001-05-14 | 182 | 183 | 181 | 181 | 13,000 | 181 |
| 2001-05-11 | 181 | 184 | 181 | 181 | 19,000 | 181 |
| 2001-05-10 | 185 | 187 | 183 | 183 | 32,000 | 183 |
| 2001-05-09 | 180 | 185 | 180 | 184 | 33,000 | 184 |
| 2001-05-08 | 186 | 187 | 182 | 182 | 42,000 | 182 |
| 2001-05-07 | 190 | 190 | 185 | 185 | 55,000 | 185 |
| 2001-05-02 | 195 | 196 | 188 | 190 | 82,000 | 190 |
| 2001-05-01 | 195 | 196 | 194 | 195 | 69,000 | 195 |
| 2001-04-27 | 196 | 196 | 190 | 193 | 40,000 | 193 |
| 2001-04-26 | 195 | 196 | 188 | 191 | 91,000 | 191 |
| 2001-04-25 | 190 | 195 | 188 | 191 | 71,000 | 191 |
| 2001-04-24 | 188 | 188 | 183 | 188 | 16,000 | 188 |
| 2001-04-23 | 180 | 191 | 180 | 190 | 25,000 | 190 |
| 2001-04-20 | 193 | 193 | 190 | 190 | 37,000 | 190 |
| 2001-04-19 | 191 | 193 | 190 | 191 | 32,000 | 191 |
| 2001-04-18 | 190 | 192 | 187 | 191 | 51,000 | 191 |
| 2001-04-17 | 190 | 190 | 185 | 185 | 56,000 | 185 |
| 2001-04-16 | 189 | 190 | 188 | 188 | 48,000 | 188 |
| 2001-04-13 | 185 | 187 | 184 | 187 | 34,000 | 187 |
| 2001-04-12 | 181 | 186 | 181 | 183 | 30,000 | 183 |
| 2001-04-11 | 183 | 183 | 180 | 183 | 28,000 | 183 |
| 2001-04-10 | 183 | 183 | 180 | 180 | 22,000 | 180 |
| 2001-04-09 | 183 | 183 | 180 | 180 | 41,000 | 180 |
| 2001-04-06 | 189 | 190 | 183 | 183 | 78,000 | 183 |
| 2001-04-05 | 184 | 189 | 181 | 186 | 163,000 | 186 |
| 2001-04-04 | 180 | 183 | 179 | 180 | 85,000 | 180 |
| 2001-04-03 | 165 | 184 | 165 | 183 | 109,000 | 183 |
| 2001-04-02 | 174 | 174 | 167 | 168 | 24,000 | 168 |
| 2001-03-30 | 177 | 180 | 176 | 176 | 27,000 | 176 |
| 2001-03-29 | 179 | 180 | 175 | 179 | 60,000 | 179 |
| 2001-03-28 | 177 | 180 | 177 | 178 | 38,000 | 178 |
| 2001-03-27 | 178 | 180 | 175 | 177 | 51,000 | 177 |
| 2001-03-26 | 173 | 175 | 168 | 175 | 74,000 | 175 |
| 2001-03-23 | 171 | 171 | 168 | 168 | 32,000 | 168 |
| 2001-03-22 | 168 | 169 | 166 | 166 | 27,000 | 166 |
| 2001-03-21 | 157 | 168 | 157 | 168 | 60,000 | 168 |
| 2001-03-19 | 163 | 164 | 161 | 162 | 17,000 | 162 |
| 2001-03-16 | 163 | 164 | 158 | 158 | 16,000 | 158 |
| 2001-03-15 | 160 | 165 | 156 | 165 | 54,000 | 165 |
| 2001-03-14 | 161 | 168 | 161 | 161 | 13,000 | 161 |
| 2001-03-13 | 162 | 165 | 160 | 161 | 32,000 | 161 |
| 2001-03-12 | 170 | 170 | 165 | 165 | 29,000 | 165 |
| 2001-03-09 | 170 | 170 | 161 | 170 | 123,000 | 170 |
| 2001-03-08 | 163 | 166 | 163 | 166 | 16,000 | 166 |
| 2001-03-07 | 163 | 165 | 163 | 165 | 11,000 | 165 |
| 2001-03-06 | 161 | 163 | 160 | 163 | 17,000 | 163 |
| 2001-03-05 | 163 | 163 | 160 | 163 | 14,000 | 163 |
| 2001-03-02 | 166 | 166 | 163 | 163 | 32,000 | 163 |
| 2001-03-01 | 170 | 170 | 166 | 168 | 20,000 | 168 |
| 2001-02-28 | 166 | 169 | 166 | 168 | 47,000 | 168 |
| 2001-02-27 | 167 | 172 | 165 | 172 | 71,000 | 172 |
| 2001-02-26 | 165 | 168 | 164 | 165 | 39,000 | 165 |
| 2001-02-23 | 161 | 167 | 161 | 167 | 21,000 | 167 |
| 2001-02-22 | 160 | 162 | 160 | 161 | 22,000 | 161 |
| 2001-02-21 | 166 | 166 | 164 | 164 | 17,000 | 164 |
| 2001-02-20 | 163 | 166 | 162 | 166 | 22,000 | 166 |
| 2001-02-19 | 160 | 163 | 160 | 163 | 6,000 | 163 |
| 2001-02-16 | 164 | 166 | 162 | 163 | 60,000 | 163 |
| 2001-02-15 | 160 | 165 | 160 | 165 | 34,000 | 165 |
| 2001-02-14 | 160 | 160 | 157 | 159 | 165,000 | 159 |
| 2001-02-13 | 161 | 164 | 160 | 160 | 28,000 | 160 |
| 2001-02-09 | 156 | 164 | 156 | 164 | 30,000 | 164 |
| 2001-02-08 | 159 | 167 | 157 | 157 | 76,000 | 157 |
| 2001-02-07 | 160 | 160 | 159 | 159 | 13,000 | 159 |
| 2001-02-06 | 163 | 163 | 160 | 162 | 30,000 | 162 |
| 2001-02-05 | 163 | 168 | 163 | 164 | 96,000 | 164 |
| 2001-02-02 | 162 | 164 | 158 | 163 | 37,000 | 163 |
| 2001-02-01 | 160 | 162 | 160 | 162 | 39,000 | 162 |
| 2001-01-31 | 157 | 161 | 157 | 161 | 21,000 | 161 |
| 2001-01-30 | 157 | 160 | 156 | 160 | 37,000 | 160 |
| 2001-01-29 | 156 | 159 | 155 | 156 | 33,000 | 156 |
| 2001-01-26 | 159 | 159 | 156 | 156 | 29,000 | 156 |
| 2001-01-25 | 155 | 158 | 155 | 158 | 14,000 | 158 |
| 2001-01-24 | 157 | 157 | 154 | 155 | 18,000 | 155 |
| 2001-01-23 | 156 | 158 | 155 | 157 | 24,000 | 157 |
| 2001-01-22 | 159 | 159 | 156 | 158 | 26,000 | 158 |
| 2001-01-19 | 158 | 160 | 158 | 160 | 45,000 | 160 |
| 2001-01-18 | 152 | 155 | 152 | 154 | 39,000 | 154 |
| 2001-01-17 | 155 | 155 | 152 | 155 | 17,000 | 155 |
| 2001-01-16 | 154 | 155 | 150 | 155 | 32,000 | 155 |
| 2001-01-15 | 156 | 156 | 148 | 153 | 23,000 | 153 |
| 2001-01-12 | 148 | 150 | 147 | 149 | 57,000 | 149 |
| 2001-01-11 | 150 | 151 | 148 | 150 | 78,000 | 150 |
| 2001-01-10 | 154 | 154 | 150 | 151 | 37,000 | 151 |
| 2001-01-09 | 151 | 154 | 151 | 154 | 22,000 | 154 |
| 2001-01-05 | 157 | 160 | 151 | 151 | 35,000 | 151 |
| 2001-01-04 | 158 | 158 | 156 | 156 | 19,000 | 156 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
