4996 クミアイ化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	258	258	255	257	74,000	257
2004-12-29	258	259	251	254	117,000	254
2004-12-28	252	256	248	254	283,000	254
2004-12-27	260	260	249	250	238,000	250
2004-12-24	257	257	250	253	168,000	253
2004-12-22	258	259	250	254	341,000	254
2004-12-21	250	259	248	253	197,000	253
2004-12-20	249	252	243	250	212,000	250
2004-12-17	242	247	241	244	209,000	244
2004-12-16	251	251	241	245	131,000	245
2004-12-15	251	251	248	249	126,000	249
2004-12-14	251	254	249	251	160,000	251
2004-12-13	255	257	251	253	244,000	253
2004-12-10	260	260	255	255	194,000	255
2004-12-09	258	261	253	255	251,000	255
2004-12-08	252	258	252	256	172,000	256
2004-12-07	250	257	249	255	808,000	255
2004-12-06	269	270	267	268	113,000	268
2004-12-03	273	275	266	272	203,000	272
2004-12-02	273	273	266	268	150,000	268
2004-12-01	265	269	262	266	163,000	266
2004-11-30	264	269	263	265	147,000	265
2004-11-29	263	268	261	268	149,000	268
2004-11-26	263	266	261	262	129,000	262
2004-11-25	261	264	260	262	174,000	262
2004-11-24	265	267	261	262	206,000	262
2004-11-22	267	270	264	265	276,000	265
2004-11-19	274	276	270	272	236,000	272
2004-11-18	272	280	270	276	388,000	276
2004-11-17	274	276	273	274	229,000	274
2004-11-16	276	279	274	274	275,000	274
2004-11-15	273	281	273	277	412,000	277
2004-11-12	273	277	273	274	385,000	274
2004-11-11	286	287	274	277	1,260,000	277
2004-11-10	295	303	289	289	1,174,000	289
2004-11-09	290	301	290	295	1,691,000	295
2004-11-08	291	294	288	291	758,000	291
2004-11-05	289	305	287	288	3,471,000	288
2004-11-04	282	294	277	289	2,732,000	289
2004-11-02	275	280	275	277	735,000	277
2004-11-01	270	284	269	279	1,552,000	279
2004-10-29	282	289	274	275	5,225,000	275
2004-10-28	268	295	258	287	14,925,000	287
2004-10-27	245	249	237	248	261,000	248
2004-10-26	250	250	242	245	320,000	245
2004-10-25	254	256	247	253	570,000	253
2004-10-22	254	266	252	259	1,566,000	259
2004-10-21	246	257	244	252	926,000	252
2004-10-20	243	243	240	243	100,000	243
2004-10-19	244	244	240	243	76,000	243
2004-10-18	245	245	241	243	39,000	243
2004-10-15	242	244	238	241	105,000	241
2004-10-14	245	248	244	247	123,000	247
2004-10-13	250	250	248	249	78,000	249
2004-10-12	252	252	246	251	223,000	251
2004-10-08	241	254	241	248	390,000	248
2004-10-07	244	245	241	245	85,000	245
2004-10-06	241	245	241	245	58,000	245
2004-10-05	244	244	240	244	48,000	244
2004-10-04	240	243	238	240	61,000	240
2004-10-01	235	239	234	238	114,000	238
2004-09-30	234	235	233	233	35,000	233
2004-09-29	236	236	230	231	98,000	231
2004-09-28	235	236	233	236	44,000	236
2004-09-27	239	240	231	234	96,000	234
2004-09-24	234	240	234	240	65,000	240
2004-09-22	238	239	237	238	43,000	238
2004-09-21	242	246	239	239	76,000	239
2004-09-17	244	245	242	244	86,000	244
2004-09-16	244	247	244	244	110,000	244
2004-09-15	254	255	248	249	71,000	249
2004-09-14	250	255	250	253	104,000	253
2004-09-13	246	249	246	248	47,000	248
2004-09-10	249	251	245	247	229,000	247
2004-09-09	248	250	247	247	104,000	247
2004-09-08	249	251	246	248	154,000	248
2004-09-07	250	251	247	249	188,000	249
2004-09-06	245	253	244	253	373,000	253
2004-09-03	241	247	238	243	326,000	243
2004-09-02	238	239	236	236	137,000	236
2004-09-01	235	237	235	235	142,000	235
2004-08-31	235	235	234	235	42,000	235
2004-08-30	236	238	234	237	55,000	237
2004-08-27	235	236	234	235	23,000	235
2004-08-26	237	238	232	232	67,000	232
2004-08-25	238	238	233	235	148,000	235
2004-08-24	237	238	235	237	52,000	237
2004-08-23	237	237	233	235	43,000	235
2004-08-20	237	237	231	235	65,000	235
2004-08-19	233	236	233	235	40,000	235
2004-08-18	235	235	231	232	65,000	232
2004-08-17	232	232	228	231	31,000	231
2004-08-16	236	236	225	228	100,000	228
2004-08-13	240	240	235	236	164,000	236
2004-08-12	233	240	228	240	141,000	240
2004-08-11	230	230	225	228	54,000	228
2004-08-10	227	229	223	225	62,000	225
2004-08-09	216	223	216	223	59,000	223
2004-08-06	226	226	223	223	40,000	223
2004-08-05	226	227	224	227	59,000	227
2004-08-04	225	225	220	221	136,000	221
2004-08-03	227	227	223	223	114,000	223
2004-08-02	227	227	221	227	205,000	227
2004-07-30	226	227	218	223	221,000	223
2004-07-29	224	224	215	216	174,000	216
2004-07-28	226	230	225	228	90,000	228
2004-07-27	224	226	221	221	103,000	221
2004-07-26	227	229	224	224	95,000	224
2004-07-23	234	235	227	229	87,000	229
2004-07-22	233	233	227	232	169,000	232
2004-07-21	240	240	232	233	139,000	233
2004-07-20	240	240	235	236	68,000	236
2004-07-16	241	243	238	242	46,000	242
2004-07-15	240	244	238	242	111,000	242
2004-07-14	250	253	240	240	108,000	240
2004-07-13	250	251	247	249	144,000	249
2004-07-12	245	246	243	245	87,000	245
2004-07-09	240	241	238	240	93,000	240
2004-07-08	248	248	239	240	86,000	240
2004-07-07	247	247	238	243	128,000	243
2004-07-06	254	254	243	243	141,000	243
2004-07-05	250	253	241	245	145,000	245
2004-07-02	258	258	251	251	122,000	251
2004-07-01	258	260	254	256	152,000	256
2004-06-30	254	258	252	255	171,000	255
2004-06-29	258	259	256	259	147,000	259
2004-06-28	259	260	253	254	125,000	254
2004-06-25	263	264	258	262	55,000	262
2004-06-24	260	260	254	257	87,000	257
2004-06-23	261	264	259	260	121,000	260
2004-06-22	261	262	256	259	97,000	259
2004-06-21	267	270	265	266	45,000	266
2004-06-18	271	271	258	261	134,000	261
2004-06-17	268	270	262	266	152,000	266
2004-06-16	273	276	271	271	100,000	271
2004-06-15	276	278	274	275	74,000	275
2004-06-14	273	282	273	278	79,000	278
2004-06-11	264	273	264	270	187,000	270
2004-06-10	268	269	265	267	56,000	267
2004-06-09	265	265	260	260	25,000	260
2004-06-08	265	265	262	262	30,000	262
2004-06-07	262	265	258	263	44,000	263
2004-06-04	261	261	252	257	53,000	257
2004-06-03	265	266	251	261	53,000	261
2004-06-02	270	270	265	265	49,000	265
2004-06-01	268	268	262	267	23,000	267
2004-05-31	266	269	266	268	49,000	268
2004-05-28	263	266	260	266	49,000	266
2004-05-27	263	265	262	262	50,000	262
2004-05-26	267	269	264	268	40,000	268
2004-05-25	271	271	261	262	39,000	262
2004-05-24	268	270	265	268	53,000	268
2004-05-21	266	266	263	265	84,000	265
2004-05-20	263	264	261	261	53,000	261
2004-05-19	265	265	260	264	53,000	264
2004-05-18	250	261	250	255	85,000	255
2004-05-17	260	263	251	251	151,000	251
2004-05-14	268	273	260	260	157,000	260
2004-05-13	264	267	258	260	153,000	260
2004-05-12	259	259	249	259	148,000	259
2004-05-11	241	254	241	246	175,000	246
2004-05-10	256	260	240	245	224,000	245
2004-05-07	260	267	260	263	174,000	263
2004-05-06	282	287	275	275	132,000	275
2004-04-30	285	289	281	288	143,000	288
2004-04-28	290	295	288	290	100,000	290
2004-04-27	285	293	280	289	200,000	289
2004-04-26	303	303	290	293	150,000	293
2004-04-23	301	305	299	301	173,000	301
2004-04-22	306	306	296	300	198,000	300
2004-04-21	305	309	300	306	205,000	306
2004-04-20	317	317	305	310	146,000	310
2004-04-19	320	321	301	314	400,000	314
2004-04-16	329	330	320	325	239,000	325
2004-04-15	332	339	311	318	608,000	318
2004-04-14	308	341	306	330	935,000	330
2004-04-13	290	302	290	298	648,000	298
2004-04-12	272	305	270	279	445,000	279
2004-04-09	265	267	260	266	162,000	266
2004-04-08	271	273	269	270	197,000	270
2004-04-07	270	273	267	270	214,000	270
2004-04-06	271	271	261	268	250,000	268
2004-04-05	267	269	263	266	234,000	266
2004-04-02	264	266	262	263	309,000	263
2004-04-01	252	263	252	258	465,000	258
2004-03-31	251	251	246	250	167,000	250
2004-03-30	251	255	245	249	308,000	249
2004-03-29	239	252	238	250	316,000	250
2004-03-26	240	240	235	238	104,000	238
2004-03-25	240	240	236	238	86,000	238
2004-03-24	233	243	230	236	226,000	236
2004-03-23	228	232	225	230	149,000	230
2004-03-22	232	233	230	230	112,000	230
2004-03-19	232	235	232	233	113,000	233
2004-03-18	242	242	234	235	178,000	235
2004-03-17	240	241	234	239	222,000	239
2004-03-16	240	242	235	236	156,000	236
2004-03-15	245	245	239	239	301,000	239
2004-03-12	225	238	225	234	361,000	234
2004-03-11	226	230	225	226	189,000	226
2004-03-10	235	236	224	231	235,000	231
2004-03-09	231	234	227	232	137,000	232
2004-03-08	242	243	234	238	360,000	238
2004-03-05	231	240	230	233	762,000	233
2004-03-04	215	227	215	226	446,000	226
2004-03-03	218	218	215	217	125,000	217
2004-03-02	216	220	215	218	157,000	218
2004-03-01	220	227	219	219	242,000	219
2004-02-27	215	217	210	217	151,000	217
2004-02-26	216	220	215	216	154,000	216
2004-02-25	212	215	210	215	250,000	215
2004-02-24	220	221	210	213	427,000	213
2004-02-23	223	227	222	222	352,000	222
2004-02-20	228	229	221	222	488,000	222
2004-02-19	214	227	214	223	814,000	223
2004-02-18	211	216	210	211	455,000	211
2004-02-17	205	213	205	208	609,000	208
2004-02-16	195	204	195	203	503,000	203
2004-02-13	194	201	190	198	370,000	198
2004-02-12	191	198	187	193	409,000	193
2004-02-10	180	186	180	183	147,000	183
2004-02-09	179	180	177	179	53,000	179
2004-02-06	177	178	176	178	33,000	178
2004-02-05	176	177	176	177	17,000	177
2004-02-04	180	180	176	176	39,000	176
2004-02-03	180	180	177	180	37,000	180
2004-02-02	177	178	177	177	40,000	177
2004-01-30	173	177	173	175	40,000	175
2004-01-29	176	178	173	173	70,000	173
2004-01-28	176	184	176	179	91,000	179
2004-01-27	178	179	175	175	62,000	175
2004-01-26	177	182	177	178	54,000	178
2004-01-23	178	179	176	177	60,000	177
2004-01-22	179	179	176	178	36,000	178
2004-01-21	174	179	173	177	61,000	177
2004-01-20	175	177	175	176	44,000	176
2004-01-19	175	178	174	176	39,000	176
2004-01-16	174	175	174	174	11,000	174
2004-01-15	179	179	174	174	35,000	174
2004-01-14	176	176	174	175	14,000	175
2004-01-13	180	180	174	175	63,000	175
2004-01-09	179	179	175	175	48,000	175
2004-01-08	178	178	174	174	19,000	174
2004-01-07	176	178	173	174	24,000	174
2004-01-06	172	178	171	172	55,000	172
2004-01-05	171	171	170	171	18,000	171

分割・併合履歴： [1987-10-28]1株→1.05株