4996 クミアイ化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 232 | 234 | 231 | 233 | 49,000 | 233 |
| 2006-12-28 | 235 | 235 | 233 | 234 | 46,000 | 234 |
| 2006-12-27 | 238 | 238 | 232 | 236 | 83,000 | 236 |
| 2006-12-26 | 233 | 235 | 231 | 235 | 127,000 | 235 |
| 2006-12-25 | 237 | 237 | 232 | 233 | 155,000 | 233 |
| 2006-12-22 | 242 | 242 | 237 | 237 | 258,000 | 237 |
| 2006-12-21 | 241 | 245 | 241 | 242 | 353,000 | 242 |
| 2006-12-20 | 239 | 244 | 239 | 243 | 183,000 | 243 |
| 2006-12-19 | 240 | 244 | 238 | 241 | 289,000 | 241 |
| 2006-12-18 | 238 | 240 | 235 | 240 | 306,000 | 240 |
| 2006-12-15 | 236 | 237 | 233 | 237 | 196,000 | 237 |
| 2006-12-14 | 232 | 236 | 232 | 235 | 263,000 | 235 |
| 2006-12-13 | 231 | 233 | 231 | 232 | 114,000 | 232 |
| 2006-12-12 | 233 | 234 | 232 | 232 | 89,000 | 232 |
| 2006-12-11 | 233 | 235 | 231 | 231 | 135,000 | 231 |
| 2006-12-08 | 235 | 237 | 232 | 233 | 191,000 | 233 |
| 2006-12-07 | 239 | 239 | 236 | 236 | 70,000 | 236 |
| 2006-12-06 | 235 | 235 | 232 | 235 | 120,000 | 235 |
| 2006-12-05 | 241 | 242 | 235 | 235 | 150,000 | 235 |
| 2006-12-04 | 234 | 237 | 234 | 236 | 70,000 | 236 |
| 2006-12-01 | 235 | 237 | 234 | 237 | 68,000 | 237 |
| 2006-11-30 | 232 | 235 | 231 | 233 | 80,000 | 233 |
| 2006-11-29 | 230 | 233 | 229 | 232 | 121,000 | 232 |
| 2006-11-28 | 224 | 229 | 222 | 229 | 81,000 | 229 |
| 2006-11-27 | 225 | 229 | 223 | 229 | 56,000 | 229 |
| 2006-11-24 | 227 | 227 | 223 | 224 | 35,000 | 224 |
| 2006-11-22 | 224 | 229 | 223 | 226 | 34,000 | 226 |
| 2006-11-21 | 226 | 226 | 224 | 224 | 57,000 | 224 |
| 2006-11-20 | 235 | 235 | 226 | 226 | 62,000 | 226 |
| 2006-11-17 | 239 | 239 | 232 | 232 | 50,000 | 232 |
| 2006-11-16 | 237 | 240 | 235 | 238 | 116,000 | 238 |
| 2006-11-15 | 236 | 237 | 231 | 234 | 66,000 | 234 |
| 2006-11-14 | 233 | 236 | 231 | 234 | 63,000 | 234 |
| 2006-11-13 | 237 | 237 | 228 | 230 | 82,000 | 230 |
| 2006-11-10 | 236 | 239 | 232 | 237 | 127,000 | 237 |
| 2006-11-09 | 244 | 244 | 238 | 238 | 138,000 | 238 |
| 2006-11-08 | 247 | 248 | 243 | 244 | 115,000 | 244 |
| 2006-11-07 | 251 | 251 | 250 | 250 | 23,000 | 250 |
| 2006-11-06 | 252 | 253 | 250 | 251 | 46,000 | 251 |
| 2006-11-02 | 252 | 253 | 252 | 252 | 25,000 | 252 |
| 2006-11-01 | 254 | 254 | 251 | 253 | 54,000 | 253 |
| 2006-10-31 | 253 | 254 | 250 | 252 | 60,000 | 252 |
| 2006-10-30 | 255 | 255 | 251 | 251 | 77,000 | 251 |
| 2006-10-27 | 257 | 259 | 254 | 255 | 72,000 | 255 |
| 2006-10-26 | 255 | 258 | 255 | 257 | 117,000 | 257 |
| 2006-10-25 | 265 | 266 | 262 | 263 | 295,000 | 263 |
| 2006-10-24 | 263 | 264 | 261 | 261 | 102,000 | 261 |
| 2006-10-23 | 257 | 261 | 255 | 261 | 48,000 | 261 |
| 2006-10-20 | 258 | 258 | 256 | 257 | 43,000 | 257 |
| 2006-10-19 | 259 | 259 | 256 | 256 | 62,000 | 256 |
| 2006-10-18 | 256 | 256 | 252 | 256 | 39,000 | 256 |
| 2006-10-17 | 254 | 255 | 253 | 254 | 51,000 | 254 |
| 2006-10-16 | 253 | 256 | 250 | 254 | 79,000 | 254 |
| 2006-10-13 | 252 | 252 | 247 | 251 | 90,000 | 251 |
| 2006-10-12 | 246 | 249 | 246 | 249 | 54,000 | 249 |
| 2006-10-11 | 251 | 253 | 249 | 250 | 120,000 | 250 |
| 2006-10-10 | 253 | 257 | 253 | 254 | 111,000 | 254 |
| 2006-10-06 | 262 | 262 | 254 | 259 | 43,000 | 259 |
| 2006-10-05 | 259 | 261 | 258 | 261 | 61,000 | 261 |
| 2006-10-04 | 259 | 261 | 256 | 257 | 93,000 | 257 |
| 2006-10-03 | 262 | 263 | 260 | 261 | 64,000 | 261 |
| 2006-10-02 | 262 | 264 | 262 | 263 | 76,000 | 263 |
| 2006-09-29 | 263 | 267 | 261 | 262 | 158,000 | 262 |
| 2006-09-28 | 255 | 262 | 255 | 259 | 188,000 | 259 |
| 2006-09-27 | 253 | 255 | 250 | 255 | 83,000 | 255 |
| 2006-09-26 | 250 | 253 | 248 | 250 | 52,000 | 250 |
| 2006-09-25 | 253 | 255 | 235 | 249 | 155,000 | 249 |
| 2006-09-22 | 253 | 254 | 250 | 252 | 88,000 | 252 |
| 2006-09-21 | 255 | 256 | 253 | 253 | 52,000 | 253 |
| 2006-09-20 | 258 | 259 | 255 | 256 | 64,000 | 256 |
| 2006-09-19 | 257 | 264 | 256 | 257 | 116,000 | 257 |
| 2006-09-15 | 259 | 260 | 250 | 257 | 401,000 | 257 |
| 2006-09-14 | 265 | 269 | 263 | 269 | 110,000 | 269 |
| 2006-09-13 | 272 | 274 | 266 | 266 | 107,000 | 266 |
| 2006-09-12 | 272 | 273 | 270 | 270 | 82,000 | 270 |
| 2006-09-11 | 277 | 278 | 273 | 274 | 64,000 | 274 |
| 2006-09-08 | 275 | 283 | 275 | 279 | 166,000 | 279 |
| 2006-09-07 | 277 | 281 | 277 | 278 | 63,000 | 278 |
| 2006-09-06 | 283 | 290 | 280 | 282 | 205,000 | 282 |
| 2006-09-05 | 277 | 280 | 275 | 280 | 100,000 | 280 |
| 2006-09-04 | 275 | 277 | 271 | 274 | 79,000 | 274 |
| 2006-09-01 | 274 | 274 | 272 | 274 | 24,000 | 274 |
| 2006-08-31 | 272 | 274 | 272 | 273 | 26,000 | 273 |
| 2006-08-30 | 272 | 274 | 272 | 273 | 53,000 | 273 |
| 2006-08-29 | 273 | 274 | 270 | 272 | 43,000 | 272 |
| 2006-08-28 | 276 | 276 | 272 | 273 | 48,000 | 273 |
| 2006-08-25 | 276 | 277 | 274 | 276 | 52,000 | 276 |
| 2006-08-24 | 277 | 278 | 275 | 276 | 48,000 | 276 |
| 2006-08-23 | 274 | 279 | 273 | 278 | 83,000 | 278 |
| 2006-08-22 | 275 | 276 | 273 | 275 | 35,000 | 275 |
| 2006-08-21 | 277 | 277 | 273 | 273 | 54,000 | 273 |
| 2006-08-18 | 275 | 276 | 274 | 275 | 98,000 | 275 |
| 2006-08-17 | 272 | 275 | 271 | 271 | 89,000 | 271 |
| 2006-08-16 | 273 | 273 | 269 | 270 | 97,000 | 270 |
| 2006-08-15 | 269 | 270 | 267 | 270 | 63,000 | 270 |
| 2006-08-14 | 266 | 268 | 265 | 268 | 28,000 | 268 |
| 2006-08-11 | 266 | 268 | 263 | 265 | 72,000 | 265 |
| 2006-08-10 | 261 | 263 | 259 | 263 | 44,000 | 263 |
| 2006-08-09 | 265 | 265 | 258 | 263 | 35,000 | 263 |
| 2006-08-08 | 261 | 264 | 260 | 264 | 28,000 | 264 |
| 2006-08-07 | 262 | 265 | 260 | 261 | 64,000 | 261 |
| 2006-08-04 | 265 | 267 | 263 | 267 | 50,000 | 267 |
| 2006-08-03 | 267 | 267 | 265 | 265 | 60,000 | 265 |
| 2006-08-02 | 263 | 265 | 261 | 265 | 23,000 | 265 |
| 2006-08-01 | 264 | 265 | 263 | 264 | 14,000 | 264 |
| 2006-07-31 | 265 | 265 | 260 | 264 | 88,000 | 264 |
| 2006-07-28 | 255 | 261 | 253 | 260 | 110,000 | 260 |
| 2006-07-27 | 253 | 258 | 253 | 258 | 60,000 | 258 |
| 2006-07-26 | 260 | 261 | 253 | 253 | 130,000 | 253 |
| 2006-07-25 | 265 | 265 | 259 | 261 | 75,000 | 261 |
| 2006-07-24 | 259 | 259 | 255 | 258 | 43,000 | 258 |
| 2006-07-21 | 255 | 262 | 254 | 259 | 60,000 | 259 |
| 2006-07-20 | 254 | 259 | 252 | 259 | 114,000 | 259 |
| 2006-07-19 | 256 | 256 | 248 | 250 | 128,000 | 250 |
| 2006-07-18 | 260 | 263 | 248 | 251 | 141,000 | 251 |
| 2006-07-14 | 265 | 267 | 262 | 262 | 106,000 | 262 |
| 2006-07-13 | 267 | 269 | 265 | 268 | 85,000 | 268 |
| 2006-07-12 | 270 | 270 | 268 | 268 | 38,000 | 268 |
| 2006-07-11 | 272 | 272 | 268 | 272 | 54,000 | 272 |
| 2006-07-10 | 266 | 272 | 265 | 272 | 102,000 | 272 |
| 2006-07-07 | 273 | 273 | 270 | 270 | 55,000 | 270 |
| 2006-07-06 | 272 | 272 | 270 | 271 | 81,000 | 271 |
| 2006-07-05 | 269 | 273 | 268 | 273 | 173,000 | 273 |
| 2006-07-04 | 274 | 277 | 271 | 273 | 116,000 | 273 |
| 2006-07-03 | 269 | 274 | 269 | 272 | 79,000 | 272 |
| 2006-06-30 | 271 | 273 | 270 | 271 | 165,000 | 271 |
| 2006-06-29 | 268 | 270 | 266 | 267 | 157,000 | 267 |
| 2006-06-28 | 270 | 270 | 267 | 268 | 129,000 | 268 |
| 2006-06-27 | 275 | 275 | 272 | 273 | 89,000 | 273 |
| 2006-06-26 | 275 | 275 | 270 | 273 | 111,000 | 273 |
| 2006-06-23 | 273 | 273 | 267 | 272 | 159,000 | 272 |
| 2006-06-22 | 279 | 280 | 270 | 273 | 288,000 | 273 |
| 2006-06-21 | 272 | 272 | 266 | 269 | 183,000 | 269 |
| 2006-06-20 | 273 | 275 | 269 | 270 | 134,000 | 270 |
| 2006-06-19 | 273 | 275 | 270 | 275 | 183,000 | 275 |
| 2006-06-16 | 269 | 273 | 269 | 272 | 231,000 | 272 |
| 2006-06-15 | 268 | 271 | 262 | 264 | 251,000 | 264 |
| 2006-06-14 | 260 | 265 | 255 | 264 | 265,000 | 264 |
| 2006-06-13 | 270 | 275 | 259 | 262 | 483,000 | 262 |
| 2006-06-12 | 258 | 263 | 257 | 262 | 160,000 | 262 |
| 2006-06-09 | 256 | 260 | 253 | 257 | 328,000 | 257 |
| 2006-06-08 | 263 | 263 | 252 | 253 | 381,000 | 253 |
| 2006-06-07 | 269 | 273 | 267 | 268 | 226,000 | 268 |
| 2006-06-06 | 273 | 274 | 270 | 272 | 280,000 | 272 |
| 2006-06-05 | 281 | 281 | 275 | 278 | 282,000 | 278 |
| 2006-06-02 | 280 | 281 | 264 | 281 | 647,000 | 281 |
| 2006-06-01 | 290 | 290 | 278 | 278 | 272,000 | 278 |
| 2006-05-31 | 290 | 292 | 285 | 287 | 389,000 | 287 |
| 2006-05-30 | 311 | 315 | 298 | 298 | 2,156,000 | 298 |
| 2006-05-29 | 291 | 292 | 289 | 289 | 107,000 | 289 |
| 2006-05-26 | 291 | 294 | 289 | 291 | 101,000 | 291 |
| 2006-05-25 | 293 | 293 | 289 | 291 | 179,000 | 291 |
| 2006-05-24 | 288 | 292 | 285 | 291 | 193,000 | 291 |
| 2006-05-23 | 292 | 292 | 288 | 288 | 215,000 | 288 |
| 2006-05-22 | 298 | 299 | 295 | 295 | 335,000 | 295 |
| 2006-05-19 | 291 | 294 | 290 | 293 | 146,000 | 293 |
| 2006-05-18 | 290 | 292 | 287 | 291 | 202,000 | 291 |
| 2006-05-17 | 288 | 296 | 288 | 294 | 298,000 | 294 |
| 2006-05-16 | 311 | 313 | 286 | 286 | 632,000 | 286 |
| 2006-05-15 | 303 | 306 | 301 | 303 | 216,000 | 303 |
| 2006-05-12 | 306 | 310 | 302 | 308 | 514,000 | 308 |
| 2006-05-11 | 322 | 324 | 313 | 316 | 737,000 | 316 |
| 2006-05-10 | 319 | 330 | 319 | 323 | 2,670,000 | 323 |
| 2006-05-09 | 308 | 327 | 308 | 323 | 4,043,000 | 323 |
| 2006-05-08 | 303 | 305 | 300 | 304 | 205,000 | 304 |
| 2006-05-02 | 304 | 304 | 300 | 301 | 92,000 | 301 |
| 2006-05-01 | 297 | 308 | 297 | 306 | 183,000 | 306 |
| 2006-04-28 | 301 | 303 | 297 | 299 | 119,000 | 299 |
| 2006-04-27 | 304 | 304 | 300 | 301 | 127,000 | 301 |
| 2006-04-26 | 299 | 302 | 296 | 300 | 122,000 | 300 |
| 2006-04-25 | 296 | 297 | 294 | 297 | 88,000 | 297 |
| 2006-04-24 | 300 | 300 | 293 | 295 | 267,000 | 295 |
| 2006-04-21 | 302 | 307 | 300 | 302 | 478,000 | 302 |
| 2006-04-20 | 304 | 304 | 301 | 303 | 87,000 | 303 |
| 2006-04-19 | 307 | 307 | 303 | 303 | 65,000 | 303 |
| 2006-04-18 | 298 | 305 | 298 | 304 | 198,000 | 304 |
| 2006-04-17 | 309 | 310 | 302 | 303 | 74,000 | 303 |
| 2006-04-14 | 308 | 312 | 308 | 308 | 72,000 | 308 |
| 2006-04-13 | 313 | 316 | 309 | 311 | 116,000 | 311 |
| 2006-04-12 | 316 | 318 | 312 | 312 | 157,000 | 312 |
| 2006-04-11 | 321 | 321 | 314 | 317 | 158,000 | 317 |
| 2006-04-10 | 314 | 322 | 313 | 320 | 171,000 | 320 |
| 2006-04-07 | 317 | 318 | 313 | 317 | 118,000 | 317 |
| 2006-04-06 | 311 | 321 | 311 | 318 | 405,000 | 318 |
| 2006-04-05 | 311 | 313 | 309 | 310 | 214,000 | 310 |
| 2006-04-04 | 306 | 313 | 306 | 309 | 309,000 | 309 |
| 2006-04-03 | 304 | 305 | 301 | 304 | 109,000 | 304 |
| 2006-03-31 | 306 | 306 | 303 | 303 | 62,000 | 303 |
| 2006-03-30 | 309 | 309 | 303 | 303 | 105,000 | 303 |
| 2006-03-29 | 301 | 307 | 300 | 304 | 239,000 | 304 |
| 2006-03-28 | 300 | 301 | 298 | 299 | 61,000 | 299 |
| 2006-03-27 | 303 | 303 | 299 | 300 | 83,000 | 300 |
| 2006-03-24 | 301 | 301 | 299 | 300 | 60,000 | 300 |
| 2006-03-23 | 305 | 305 | 301 | 302 | 94,000 | 302 |
| 2006-03-22 | 300 | 301 | 297 | 301 | 84,000 | 301 |
| 2006-03-20 | 297 | 301 | 296 | 301 | 127,000 | 301 |
| 2006-03-17 | 299 | 299 | 293 | 297 | 78,000 | 297 |
| 2006-03-16 | 302 | 302 | 293 | 294 | 98,000 | 294 |
| 2006-03-15 | 300 | 302 | 297 | 297 | 98,000 | 297 |
| 2006-03-14 | 305 | 305 | 298 | 299 | 135,000 | 299 |
| 2006-03-13 | 305 | 308 | 302 | 304 | 145,000 | 304 |
| 2006-03-10 | 303 | 307 | 300 | 302 | 330,000 | 302 |
| 2006-03-09 | 300 | 304 | 300 | 303 | 280,000 | 303 |
| 2006-03-08 | 295 | 302 | 294 | 300 | 509,000 | 300 |
| 2006-03-07 | 286 | 305 | 286 | 299 | 2,079,000 | 299 |
| 2006-03-06 | 275 | 284 | 275 | 281 | 95,000 | 281 |
| 2006-03-03 | 279 | 282 | 278 | 278 | 161,000 | 278 |
| 2006-03-02 | 287 | 290 | 283 | 285 | 108,000 | 285 |
| 2006-03-01 | 288 | 290 | 285 | 285 | 106,000 | 285 |
| 2006-02-28 | 296 | 296 | 291 | 291 | 127,000 | 291 |
| 2006-02-27 | 303 | 303 | 291 | 291 | 196,000 | 291 |
| 2006-02-24 | 295 | 295 | 289 | 293 | 138,000 | 293 |
| 2006-02-23 | 288 | 294 | 285 | 290 | 165,000 | 290 |
| 2006-02-22 | 279 | 287 | 275 | 279 | 232,000 | 279 |
| 2006-02-21 | 265 | 281 | 265 | 279 | 296,000 | 279 |
| 2006-02-20 | 282 | 283 | 262 | 265 | 450,000 | 265 |
| 2006-02-17 | 306 | 306 | 282 | 286 | 413,000 | 286 |
| 2006-02-16 | 300 | 303 | 299 | 301 | 134,000 | 301 |
| 2006-02-15 | 309 | 310 | 299 | 301 | 190,000 | 301 |
| 2006-02-14 | 299 | 307 | 292 | 299 | 286,000 | 299 |
| 2006-02-13 | 307 | 312 | 301 | 302 | 276,000 | 302 |
| 2006-02-10 | 319 | 320 | 309 | 312 | 233,000 | 312 |
| 2006-02-09 | 323 | 326 | 316 | 317 | 254,000 | 317 |
| 2006-02-08 | 332 | 332 | 319 | 322 | 342,000 | 322 |
| 2006-02-07 | 333 | 334 | 331 | 333 | 220,000 | 333 |
| 2006-02-06 | 334 | 335 | 330 | 331 | 279,000 | 331 |
| 2006-02-03 | 323 | 329 | 323 | 328 | 149,000 | 328 |
| 2006-02-02 | 328 | 328 | 325 | 327 | 134,000 | 327 |
| 2006-02-01 | 329 | 329 | 324 | 324 | 140,000 | 324 |
| 2006-01-31 | 327 | 332 | 327 | 328 | 199,000 | 328 |
| 2006-01-30 | 335 | 337 | 329 | 329 | 344,000 | 329 |
| 2006-01-27 | 318 | 328 | 318 | 325 | 447,000 | 325 |
| 2006-01-26 | 316 | 316 | 312 | 314 | 110,000 | 314 |
| 2006-01-25 | 311 | 316 | 311 | 311 | 154,000 | 311 |
| 2006-01-24 | 302 | 310 | 302 | 308 | 195,000 | 308 |
| 2006-01-23 | 301 | 307 | 300 | 301 | 245,000 | 301 |
| 2006-01-20 | 320 | 323 | 308 | 311 | 377,000 | 311 |
| 2006-01-19 | 307 | 320 | 307 | 317 | 277,000 | 317 |
| 2006-01-18 | 325 | 325 | 283 | 307 | 697,000 | 307 |
| 2006-01-17 | 343 | 346 | 322 | 326 | 592,000 | 326 |
| 2006-01-16 | 340 | 350 | 337 | 348 | 695,000 | 348 |
| 2006-01-13 | 340 | 342 | 338 | 338 | 237,000 | 338 |
| 2006-01-12 | 336 | 345 | 334 | 343 | 744,000 | 343 |
| 2006-01-11 | 335 | 335 | 331 | 333 | 352,000 | 333 |
| 2006-01-10 | 340 | 340 | 333 | 334 | 549,000 | 334 |
| 2006-01-06 | 330 | 345 | 328 | 338 | 1,138,000 | 338 |
| 2006-01-05 | 324 | 330 | 321 | 330 | 343,000 | 330 |
| 2006-01-04 | 322 | 322 | 318 | 319 | 162,000 | 319 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
