4996 クミアイ化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 320 | 320 | 314 | 314 | 162,000 | 314 |
| 2005-12-29 | 323 | 323 | 318 | 320 | 271,000 | 320 |
| 2005-12-28 | 314 | 318 | 312 | 318 | 186,000 | 318 |
| 2005-12-27 | 316 | 316 | 312 | 312 | 192,000 | 312 |
| 2005-12-26 | 318 | 318 | 312 | 314 | 408,000 | 314 |
| 2005-12-22 | 324 | 324 | 316 | 320 | 260,000 | 320 |
| 2005-12-21 | 324 | 327 | 322 | 323 | 398,000 | 323 |
| 2005-12-20 | 320 | 322 | 318 | 321 | 203,000 | 321 |
| 2005-12-19 | 318 | 321 | 316 | 320 | 317,000 | 320 |
| 2005-12-16 | 323 | 326 | 318 | 320 | 287,000 | 320 |
| 2005-12-15 | 328 | 332 | 321 | 328 | 390,000 | 328 |
| 2005-12-14 | 333 | 341 | 328 | 329 | 1,423,000 | 329 |
| 2005-12-13 | 322 | 327 | 317 | 327 | 806,000 | 327 |
| 2005-12-12 | 314 | 321 | 314 | 320 | 425,000 | 320 |
| 2005-12-09 | 307 | 315 | 307 | 311 | 441,000 | 311 |
| 2005-12-08 | 318 | 318 | 311 | 312 | 289,000 | 312 |
| 2005-12-07 | 316 | 318 | 314 | 315 | 215,000 | 315 |
| 2005-12-06 | 318 | 318 | 315 | 315 | 280,000 | 315 |
| 2005-12-05 | 317 | 319 | 315 | 319 | 289,000 | 319 |
| 2005-12-02 | 320 | 320 | 313 | 314 | 629,000 | 314 |
| 2005-12-01 | 320 | 325 | 316 | 318 | 2,273,000 | 318 |
| 2005-11-30 | 308 | 308 | 303 | 304 | 232,000 | 304 |
| 2005-11-29 | 307 | 308 | 304 | 305 | 169,000 | 305 |
| 2005-11-28 | 308 | 308 | 303 | 305 | 167,000 | 305 |
| 2005-11-25 | 304 | 305 | 301 | 304 | 179,000 | 304 |
| 2005-11-24 | 311 | 312 | 305 | 305 | 272,000 | 305 |
| 2005-11-22 | 306 | 312 | 304 | 310 | 290,000 | 310 |
| 2005-11-21 | 308 | 308 | 303 | 303 | 269,000 | 303 |
| 2005-11-18 | 306 | 307 | 301 | 305 | 548,000 | 305 |
| 2005-11-17 | 309 | 312 | 304 | 306 | 291,000 | 306 |
| 2005-11-16 | 302 | 309 | 300 | 309 | 455,000 | 309 |
| 2005-11-15 | 308 | 311 | 303 | 303 | 445,000 | 303 |
| 2005-11-14 | 315 | 318 | 312 | 313 | 321,000 | 313 |
| 2005-11-11 | 318 | 321 | 315 | 317 | 339,000 | 317 |
| 2005-11-10 | 315 | 322 | 315 | 319 | 716,000 | 319 |
| 2005-11-09 | 312 | 321 | 312 | 316 | 493,000 | 316 |
| 2005-11-08 | 322 | 322 | 314 | 317 | 513,000 | 317 |
| 2005-11-07 | 322 | 323 | 318 | 322 | 575,000 | 322 |
| 2005-11-04 | 325 | 326 | 320 | 323 | 501,000 | 323 |
| 2005-11-02 | 318 | 326 | 316 | 323 | 919,000 | 323 |
| 2005-11-01 | 323 | 324 | 318 | 318 | 497,000 | 318 |
| 2005-10-31 | 317 | 328 | 316 | 323 | 1,547,000 | 323 |
| 2005-10-28 | 312 | 321 | 312 | 318 | 1,071,000 | 318 |
| 2005-10-27 | 306 | 320 | 304 | 317 | 1,361,000 | 317 |
| 2005-10-26 | 304 | 307 | 302 | 304 | 589,000 | 304 |
| 2005-10-25 | 307 | 316 | 304 | 310 | 1,660,000 | 310 |
| 2005-10-24 | 296 | 308 | 294 | 305 | 842,000 | 305 |
| 2005-10-21 | 295 | 299 | 293 | 297 | 524,000 | 297 |
| 2005-10-20 | 306 | 307 | 298 | 300 | 1,187,000 | 300 |
| 2005-10-19 | 297 | 307 | 295 | 305 | 3,280,000 | 305 |
| 2005-10-18 | 297 | 299 | 292 | 292 | 609,000 | 292 |
| 2005-10-17 | 291 | 298 | 287 | 296 | 1,351,000 | 296 |
| 2005-10-14 | 299 | 301 | 293 | 294 | 2,006,000 | 294 |
| 2005-10-13 | 283 | 292 | 283 | 289 | 1,815,000 | 289 |
| 2005-10-12 | 278 | 290 | 275 | 283 | 1,050,000 | 283 |
| 2005-10-11 | 271 | 277 | 271 | 277 | 206,000 | 277 |
| 2005-10-07 | 270 | 274 | 269 | 270 | 151,000 | 270 |
| 2005-10-06 | 274 | 275 | 270 | 270 | 327,000 | 270 |
| 2005-10-05 | 279 | 280 | 276 | 276 | 244,000 | 276 |
| 2005-10-04 | 279 | 279 | 277 | 279 | 121,000 | 279 |
| 2005-10-03 | 277 | 277 | 275 | 276 | 201,000 | 276 |
| 2005-09-30 | 282 | 282 | 278 | 278 | 386,000 | 278 |
| 2005-09-29 | 283 | 284 | 278 | 278 | 382,000 | 278 |
| 2005-09-28 | 277 | 283 | 276 | 283 | 388,000 | 283 |
| 2005-09-27 | 279 | 279 | 272 | 272 | 386,000 | 272 |
| 2005-09-26 | 278 | 279 | 275 | 279 | 121,000 | 279 |
| 2005-09-22 | 273 | 276 | 272 | 274 | 244,000 | 274 |
| 2005-09-21 | 278 | 281 | 276 | 278 | 248,000 | 278 |
| 2005-09-20 | 271 | 278 | 270 | 277 | 445,000 | 277 |
| 2005-09-16 | 269 | 271 | 267 | 269 | 265,000 | 269 |
| 2005-09-15 | 267 | 270 | 266 | 270 | 176,000 | 270 |
| 2005-09-14 | 271 | 272 | 267 | 269 | 236,000 | 269 |
| 2005-09-13 | 271 | 272 | 268 | 272 | 160,000 | 272 |
| 2005-09-12 | 270 | 272 | 269 | 271 | 107,000 | 271 |
| 2005-09-09 | 269 | 270 | 268 | 269 | 218,000 | 269 |
| 2005-09-08 | 268 | 269 | 265 | 266 | 190,000 | 266 |
| 2005-09-07 | 272 | 272 | 267 | 269 | 91,000 | 269 |
| 2005-09-06 | 271 | 276 | 269 | 269 | 289,000 | 269 |
| 2005-09-05 | 270 | 270 | 267 | 269 | 117,000 | 269 |
| 2005-09-02 | 273 | 274 | 268 | 270 | 196,000 | 270 |
| 2005-09-01 | 269 | 280 | 269 | 273 | 660,000 | 273 |
| 2005-08-31 | 266 | 266 | 264 | 264 | 44,000 | 264 |
| 2005-08-30 | 264 | 268 | 264 | 265 | 115,000 | 265 |
| 2005-08-29 | 265 | 265 | 263 | 263 | 53,000 | 263 |
| 2005-08-26 | 268 | 268 | 265 | 266 | 46,000 | 266 |
| 2005-08-25 | 269 | 269 | 266 | 267 | 65,000 | 267 |
| 2005-08-24 | 272 | 272 | 268 | 270 | 99,000 | 270 |
| 2005-08-23 | 269 | 273 | 269 | 272 | 124,000 | 272 |
| 2005-08-22 | 266 | 269 | 265 | 268 | 116,000 | 268 |
| 2005-08-19 | 270 | 270 | 268 | 268 | 81,000 | 268 |
| 2005-08-18 | 269 | 270 | 269 | 269 | 62,000 | 269 |
| 2005-08-17 | 270 | 272 | 269 | 269 | 102,000 | 269 |
| 2005-08-16 | 272 | 272 | 269 | 270 | 74,000 | 270 |
| 2005-08-15 | 269 | 271 | 267 | 269 | 75,000 | 269 |
| 2005-08-12 | 267 | 271 | 267 | 269 | 121,000 | 269 |
| 2005-08-11 | 268 | 270 | 266 | 267 | 200,000 | 267 |
| 2005-08-10 | 260 | 273 | 260 | 270 | 212,000 | 270 |
| 2005-08-09 | 255 | 259 | 254 | 258 | 78,000 | 258 |
| 2005-08-08 | 251 | 254 | 249 | 254 | 133,000 | 254 |
| 2005-08-05 | 258 | 259 | 253 | 254 | 117,000 | 254 |
| 2005-08-04 | 266 | 267 | 259 | 261 | 115,000 | 261 |
| 2005-08-03 | 267 | 269 | 267 | 267 | 69,000 | 267 |
| 2005-08-02 | 269 | 271 | 267 | 267 | 167,000 | 267 |
| 2005-08-01 | 266 | 269 | 266 | 268 | 133,000 | 268 |
| 2005-07-29 | 267 | 267 | 265 | 265 | 50,000 | 265 |
| 2005-07-28 | 268 | 268 | 265 | 265 | 71,000 | 265 |
| 2005-07-27 | 263 | 267 | 263 | 265 | 69,000 | 265 |
| 2005-07-26 | 264 | 265 | 263 | 264 | 63,000 | 264 |
| 2005-07-25 | 266 | 267 | 262 | 262 | 120,000 | 262 |
| 2005-07-22 | 266 | 269 | 265 | 267 | 122,000 | 267 |
| 2005-07-21 | 266 | 270 | 266 | 269 | 160,000 | 269 |
| 2005-07-20 | 263 | 264 | 262 | 264 | 94,000 | 264 |
| 2005-07-19 | 263 | 265 | 262 | 264 | 64,000 | 264 |
| 2005-07-15 | 262 | 263 | 261 | 263 | 65,000 | 263 |
| 2005-07-14 | 263 | 263 | 261 | 261 | 109,000 | 261 |
| 2005-07-13 | 260 | 261 | 258 | 261 | 87,000 | 261 |
| 2005-07-12 | 260 | 260 | 258 | 258 | 70,000 | 258 |
| 2005-07-11 | 259 | 260 | 257 | 258 | 130,000 | 258 |
| 2005-07-08 | 259 | 259 | 256 | 258 | 82,000 | 258 |
| 2005-07-07 | 257 | 259 | 256 | 257 | 61,000 | 257 |
| 2005-07-06 | 258 | 260 | 257 | 257 | 117,000 | 257 |
| 2005-07-05 | 262 | 262 | 257 | 259 | 91,000 | 259 |
| 2005-07-04 | 261 | 261 | 259 | 260 | 62,000 | 260 |
| 2005-07-01 | 258 | 261 | 258 | 260 | 77,000 | 260 |
| 2005-06-30 | 259 | 259 | 256 | 257 | 54,000 | 257 |
| 2005-06-29 | 260 | 260 | 257 | 260 | 72,000 | 260 |
| 2005-06-28 | 260 | 260 | 256 | 260 | 66,000 | 260 |
| 2005-06-27 | 261 | 261 | 257 | 258 | 81,000 | 258 |
| 2005-06-24 | 258 | 260 | 256 | 260 | 72,000 | 260 |
| 2005-06-23 | 262 | 262 | 257 | 258 | 138,000 | 258 |
| 2005-06-22 | 264 | 264 | 262 | 262 | 119,000 | 262 |
| 2005-06-21 | 263 | 265 | 262 | 263 | 96,000 | 263 |
| 2005-06-20 | 265 | 265 | 263 | 263 | 48,000 | 263 |
| 2005-06-17 | 260 | 264 | 260 | 263 | 131,000 | 263 |
| 2005-06-16 | 260 | 261 | 258 | 259 | 119,000 | 259 |
| 2005-06-15 | 259 | 259 | 254 | 256 | 169,000 | 256 |
| 2005-06-14 | 255 | 256 | 253 | 254 | 105,000 | 254 |
| 2005-06-13 | 250 | 254 | 250 | 252 | 58,000 | 252 |
| 2005-06-10 | 249 | 252 | 249 | 251 | 129,000 | 251 |
| 2005-06-09 | 253 | 254 | 247 | 249 | 261,000 | 249 |
| 2005-06-08 | 256 | 256 | 251 | 252 | 70,000 | 252 |
| 2005-06-07 | 252 | 255 | 250 | 253 | 130,000 | 253 |
| 2005-06-06 | 252 | 252 | 249 | 249 | 81,000 | 249 |
| 2005-06-03 | 255 | 255 | 250 | 250 | 125,000 | 250 |
| 2005-06-02 | 256 | 256 | 251 | 253 | 101,000 | 253 |
| 2005-06-01 | 255 | 255 | 251 | 253 | 123,000 | 253 |
| 2005-05-31 | 252 | 253 | 251 | 252 | 55,000 | 252 |
| 2005-05-30 | 250 | 252 | 246 | 251 | 80,000 | 251 |
| 2005-05-27 | 247 | 248 | 245 | 246 | 55,000 | 246 |
| 2005-05-26 | 245 | 250 | 242 | 243 | 97,000 | 243 |
| 2005-05-25 | 254 | 254 | 249 | 250 | 83,000 | 250 |
| 2005-05-24 | 258 | 258 | 249 | 251 | 134,000 | 251 |
| 2005-05-23 | 254 | 258 | 252 | 254 | 45,000 | 254 |
| 2005-05-20 | 256 | 259 | 252 | 255 | 96,000 | 255 |
| 2005-05-19 | 255 | 260 | 254 | 256 | 65,000 | 256 |
| 2005-05-18 | 253 | 256 | 252 | 253 | 51,000 | 253 |
| 2005-05-17 | 266 | 266 | 251 | 252 | 124,000 | 252 |
| 2005-05-16 | 260 | 264 | 255 | 256 | 95,000 | 256 |
| 2005-05-13 | 268 | 269 | 264 | 264 | 43,000 | 264 |
| 2005-05-12 | 271 | 271 | 266 | 268 | 63,000 | 268 |
| 2005-05-11 | 269 | 269 | 266 | 266 | 63,000 | 266 |
| 2005-05-10 | 273 | 273 | 270 | 271 | 93,000 | 271 |
| 2005-05-09 | 269 | 270 | 266 | 268 | 84,000 | 268 |
| 2005-05-06 | 262 | 265 | 260 | 264 | 74,000 | 264 |
| 2005-05-02 | 256 | 259 | 255 | 257 | 45,000 | 257 |
| 2005-04-28 | 262 | 262 | 255 | 259 | 114,000 | 259 |
| 2005-04-27 | 261 | 264 | 261 | 263 | 47,000 | 263 |
| 2005-04-26 | 263 | 263 | 259 | 263 | 64,000 | 263 |
| 2005-04-25 | 258 | 265 | 258 | 262 | 48,000 | 262 |
| 2005-04-22 | 265 | 265 | 260 | 261 | 59,000 | 261 |
| 2005-04-21 | 258 | 261 | 254 | 258 | 144,000 | 258 |
| 2005-04-20 | 270 | 270 | 264 | 265 | 143,000 | 265 |
| 2005-04-19 | 260 | 269 | 254 | 269 | 136,000 | 269 |
| 2005-04-18 | 262 | 265 | 250 | 250 | 237,000 | 250 |
| 2005-04-15 | 270 | 271 | 266 | 267 | 78,000 | 267 |
| 2005-04-14 | 270 | 273 | 269 | 271 | 81,000 | 271 |
| 2005-04-13 | 271 | 275 | 271 | 273 | 121,000 | 273 |
| 2005-04-12 | 277 | 283 | 274 | 275 | 175,000 | 275 |
| 2005-04-11 | 285 | 285 | 282 | 282 | 65,000 | 282 |
| 2005-04-08 | 283 | 290 | 283 | 287 | 74,000 | 287 |
| 2005-04-07 | 285 | 285 | 281 | 284 | 82,000 | 284 |
| 2005-04-06 | 282 | 287 | 280 | 285 | 83,000 | 285 |
| 2005-04-05 | 280 | 286 | 276 | 282 | 150,000 | 282 |
| 2005-04-04 | 274 | 281 | 274 | 276 | 146,000 | 276 |
| 2005-04-01 | 273 | 282 | 273 | 280 | 163,000 | 280 |
| 2005-03-31 | 270 | 283 | 270 | 283 | 142,000 | 283 |
| 2005-03-30 | 275 | 285 | 260 | 273 | 176,000 | 273 |
| 2005-03-29 | 291 | 296 | 282 | 285 | 231,000 | 285 |
| 2005-03-28 | 291 | 295 | 285 | 294 | 101,000 | 294 |
| 2005-03-25 | 297 | 306 | 291 | 298 | 440,000 | 298 |
| 2005-03-24 | 304 | 304 | 299 | 299 | 92,000 | 299 |
| 2005-03-23 | 308 | 308 | 303 | 304 | 159,000 | 304 |
| 2005-03-22 | 308 | 310 | 303 | 305 | 217,000 | 305 |
| 2005-03-18 | 297 | 304 | 297 | 303 | 188,000 | 303 |
| 2005-03-17 | 301 | 305 | 298 | 298 | 178,000 | 298 |
| 2005-03-16 | 304 | 310 | 304 | 305 | 367,000 | 305 |
| 2005-03-15 | 308 | 318 | 303 | 308 | 727,000 | 308 |
| 2005-03-14 | 299 | 311 | 299 | 303 | 549,000 | 303 |
| 2005-03-11 | 294 | 297 | 293 | 295 | 236,000 | 295 |
| 2005-03-10 | 296 | 296 | 291 | 293 | 195,000 | 293 |
| 2005-03-09 | 297 | 299 | 293 | 295 | 437,000 | 295 |
| 2005-03-08 | 287 | 321 | 286 | 301 | 2,480,000 | 301 |
| 2005-03-07 | 287 | 288 | 285 | 286 | 236,000 | 286 |
| 2005-03-04 | 290 | 290 | 285 | 285 | 256,000 | 285 |
| 2005-03-03 | 291 | 295 | 285 | 290 | 481,000 | 290 |
| 2005-03-02 | 295 | 298 | 291 | 291 | 431,000 | 291 |
| 2005-03-01 | 292 | 294 | 289 | 290 | 371,000 | 290 |
| 2005-02-28 | 290 | 296 | 288 | 291 | 756,000 | 291 |
| 2005-02-25 | 278 | 294 | 275 | 290 | 1,053,000 | 290 |
| 2005-02-24 | 272 | 281 | 270 | 279 | 468,000 | 279 |
| 2005-02-23 | 268 | 272 | 264 | 271 | 126,000 | 271 |
| 2005-02-22 | 276 | 277 | 268 | 268 | 245,000 | 268 |
| 2005-02-21 | 274 | 275 | 272 | 274 | 169,000 | 274 |
| 2005-02-18 | 269 | 270 | 267 | 269 | 83,000 | 269 |
| 2005-02-17 | 265 | 268 | 265 | 267 | 117,000 | 267 |
| 2005-02-16 | 272 | 272 | 267 | 270 | 62,000 | 270 |
| 2005-02-15 | 272 | 272 | 268 | 270 | 108,000 | 270 |
| 2005-02-14 | 272 | 275 | 271 | 272 | 65,000 | 272 |
| 2005-02-10 | 274 | 274 | 271 | 271 | 68,000 | 271 |
| 2005-02-09 | 276 | 276 | 272 | 273 | 70,000 | 273 |
| 2005-02-08 | 275 | 275 | 270 | 274 | 125,000 | 274 |
| 2005-02-07 | 275 | 275 | 271 | 274 | 141,000 | 274 |
| 2005-02-04 | 273 | 280 | 271 | 271 | 628,000 | 271 |
| 2005-02-03 | 267 | 274 | 264 | 273 | 481,000 | 273 |
| 2005-02-02 | 264 | 268 | 262 | 267 | 158,000 | 267 |
| 2005-02-01 | 265 | 266 | 261 | 261 | 201,000 | 261 |
| 2005-01-31 | 266 | 266 | 264 | 264 | 70,000 | 264 |
| 2005-01-28 | 265 | 266 | 263 | 264 | 116,000 | 264 |
| 2005-01-27 | 264 | 266 | 264 | 265 | 115,000 | 265 |
| 2005-01-26 | 263 | 268 | 262 | 265 | 250,000 | 265 |
| 2005-01-25 | 259 | 262 | 259 | 261 | 131,000 | 261 |
| 2005-01-24 | 259 | 260 | 256 | 259 | 66,000 | 259 |
| 2005-01-21 | 258 | 260 | 258 | 258 | 59,000 | 258 |
| 2005-01-20 | 261 | 261 | 259 | 260 | 85,000 | 260 |
| 2005-01-19 | 260 | 261 | 259 | 260 | 79,000 | 260 |
| 2005-01-18 | 263 | 263 | 259 | 260 | 90,000 | 260 |
| 2005-01-17 | 263 | 263 | 259 | 261 | 70,000 | 261 |
| 2005-01-14 | 258 | 259 | 256 | 258 | 113,000 | 258 |
| 2005-01-13 | 264 | 265 | 261 | 261 | 95,000 | 261 |
| 2005-01-12 | 269 | 269 | 262 | 262 | 196,000 | 262 |
| 2005-01-11 | 270 | 270 | 264 | 266 | 275,000 | 266 |
| 2005-01-07 | 258 | 268 | 256 | 263 | 545,000 | 263 |
| 2005-01-06 | 252 | 256 | 251 | 254 | 114,000 | 254 |
| 2005-01-05 | 257 | 257 | 252 | 252 | 98,000 | 252 |
| 2005-01-04 | 257 | 258 | 253 | 254 | 34,000 | 254 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
