4996 クミアイ化学工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2818919018818953,000189
2007-12-27192194191194113,000194
2007-12-26186193186192211,000192
2007-12-25193193188188271,000188
2007-12-21180189177188481,000188
2007-12-20193194178182626,000182
2007-12-19200200196197220,000197
2007-12-18194198192196210,000196
2007-12-17200201193193422,000193
2007-12-14210210203204330,000204
2007-12-13211213207211213,000211
2007-12-12209213208213196,000213
2007-12-11211221208212843,000212
2007-12-10209212208209173,000209
2007-12-07209216209210329,000210
2007-12-06216217206208421,000208
2007-12-052102142072121,015,000212
2007-12-042192382122155,528,000215
2007-12-03198198188194213,000194
2007-11-30191200191197144,000197
2007-11-29190198190196194,000196
2007-11-2818919018819057,000190
2007-11-27184189184189139,000189
2007-11-26191198185188216,000188
2007-11-2219019619019459,000194
2007-11-21205205195196107,000196
2007-11-20199206195205144,000205
2007-11-1920420620220356,000203
2007-11-1620420620320568,000205
2007-11-1520921120720934,000209
2007-11-14210213208211136,000211
2007-11-13204211203208108,000208
2007-11-12208211205208110,000208
2007-11-0921421621321345,000213
2007-11-0821621621221391,000213
2007-11-0722522522022040,000220
2007-11-0622122422022265,000222
2007-11-0522622622222377,000223
2007-11-0222522822422661,000226
2007-11-0122923122823059,000230
2007-10-3122622822422590,000225
2007-10-3022822822622644,000226
2007-10-2922822822622873,000228
2007-10-2622923122823141,000231
2007-10-2523323422723169,000231
2007-10-24230243227236181,000236
2007-10-2322623022623031,000230
2007-10-2222122622122670,000226
2007-10-1923123222722875,000228
2007-10-1822923322823253,000232
2007-10-17237238231231127,000231
2007-10-16234242234237268,000237
2007-10-1523223323123371,000233
2007-10-12229234227228106,000228
2007-10-1122823122622967,000229
2007-10-1023123122822889,000228
2007-10-0923023022722873,000228
2007-10-0522923022622950,000229
2007-10-0422822822622750,000227
2007-10-0322822822522670,000226
2007-10-02227228224227104,000227
2007-10-0122722822522654,000226
2007-09-2823023022622720,000227
2007-09-2722522922222989,000229
2007-09-2622122322122224,000222
2007-09-2521822121822137,000221
2007-09-2122322321922063,000220
2007-09-2022822822422436,000224
2007-09-1922322922322718,000227
2007-09-1822122222022038,000220
2007-09-14221225221223117,000223
2007-09-1322122722022551,000225
2007-09-1222822922422649,000226
2007-09-1122322622122656,000226
2007-09-1022222522122460,000224
2007-09-0722222522222435,000224
2007-09-0622622922222534,000225
2007-09-0523423422622844,000228
2007-09-0423924023223558,000235
2007-09-0323023723023579,000235
2007-08-3122222922222857,000228
2007-08-3022422621522271,000222
2007-08-29220226217223102,000223
2007-08-2822222422222324,000223
2007-08-27225229221222133,000222
2007-08-2422422722022486,000224
2007-08-23223227221222110,000222
2007-08-22219221219219119,000219
2007-08-2121721821521876,000218
2007-08-20217221213215213,000215
2007-08-17228229209209196,000209
2007-08-16230232226230127,000230
2007-08-15230236230232143,000232
2007-08-1423223823223297,000232
2007-08-13228235228232126,000232
2007-08-10239242228233247,000233
2007-08-09245246241241188,000241
2007-08-08250250246247202,000247
2007-08-0725525725025053,000250
2007-08-0624725524725470,000254
2007-08-0325125324925152,000251
2007-08-0225025424625074,000250
2007-08-0125125424925076,000250
2007-07-31255261253255112,000255
2007-07-30244254244254172,000254
2007-07-27246255245249182,000249
2007-07-26259260253254199,000254
2007-07-25260261257258163,000258
2007-07-24266266261264103,000264
2007-07-23267267255261221,000261
2007-07-20271275265269432,000269
2007-07-19270276270275145,000275
2007-07-18279280270273331,000273
2007-07-17279283273282172,000282
2007-07-13275283270278267,000278
2007-07-12284284265272214,000272
2007-07-11278282275281257,000281
2007-07-10292292283284373,000284
2007-07-09280292279285700,000285
2007-07-06273284273282205,000282
2007-07-05271276271276133,000276
2007-07-0427627627327364,000273
2007-07-03278278271274137,000274
2007-07-02270278269276353,000276
2007-06-29265272265268201,000268
2007-06-2826226726226684,000266
2007-06-27265266259261208,000261
2007-06-2626526826426654,000266
2007-06-25270271265266121,000266
2007-06-22262268261267329,000267
2007-06-21261263255261346,000261
2007-06-20268268263266159,000266
2007-06-1926826926726871,000268
2007-06-18265271263270151,000270
2007-06-15270270261268140,000268
2007-06-14268269265267103,000267
2007-06-13260267260264134,000264
2007-06-12266269260265273,000265
2007-06-11273273261262265,000262
2007-06-08269274266267310,000267
2007-06-07273279270273347,000273
2007-06-062632922622781,375,000278
2007-06-05267273262263449,000263
2007-06-04272278264266508,000266
2007-06-012712772632671,378,000267
2007-05-312592982572813,545,000281
2007-05-30247264247249722,000249
2007-05-29235243235243102,000243
2007-05-2823523623523616,000236
2007-05-2523823823423563,000235
2007-05-2423923923623838,000238
2007-05-2323423823423737,000237
2007-05-2223323423023383,000233
2007-05-2123523623423552,000235
2007-05-1823723723523583,000235
2007-05-17240243236236111,000236
2007-05-1623924223823851,000238
2007-05-1524224223923991,000239
2007-05-1424224324124298,000242
2007-05-11242243237238146,000238
2007-05-1024624624324491,000244
2007-05-0924424524324482,000244
2007-05-0824324424324352,000243
2007-05-0724424524224244,000242
2007-05-0224024224024219,000242
2007-05-0124224324024156,000241
2007-04-2724224224024254,000242
2007-04-2624224524124195,000241
2007-04-2524124224024175,000241
2007-04-2423824123824069,000240
2007-04-23240242238239108,000239
2007-04-20240240236238124,000238
2007-04-1924524524024195,000241
2007-04-1824424624324590,000245
2007-04-1724824924524552,000245
2007-04-1624825024724870,000248
2007-04-13255255247247104,000247
2007-04-12252253250251122,000251
2007-04-1125625825325343,000253
2007-04-10258258255256104,000256
2007-04-0925525725425578,000255
2007-04-0625425625325444,000254
2007-04-0525525725425487,000254
2007-04-04254256252256134,000256
2007-04-03257257250252167,000252
2007-04-0226326525625690,000256
2007-03-30263265260263101,000263
2007-03-29262262260262115,000262
2007-03-2826526726326455,000264
2007-03-2727027126726860,000268
2007-03-2627127226726971,000269
2007-03-23272273267271114,000271
2007-03-22274275271273142,000273
2007-03-20269271266267111,000267
2007-03-19267268264266315,000266
2007-03-16274281272272479,000272
2007-03-15267275262275475,000275
2007-03-14262263259259159,000259
2007-03-1326826826426586,000265
2007-03-12262268261266114,000266
2007-03-09259262258260157,000260
2007-03-0825325825325765,000257
2007-03-0725825825225389,000253
2007-03-06244255244253117,000253
2007-03-05254256248248245,000248
2007-03-0226426425725956,000259
2007-03-01269270260264135,000264
2007-02-28255266251264304,000264
2007-02-27280280271272127,000272
2007-02-26283283279280188,000280
2007-02-23275282275282289,000282
2007-02-22262275262273235,000273
2007-02-21261264258262140,000262
2007-02-20263266263264113,000264
2007-02-19261266260264193,000264
2007-02-16256266255264414,000264
2007-02-15254259250258316,000258
2007-02-1424925224925193,000251
2007-02-1324624924524738,000247
2007-02-0924524824524757,000247
2007-02-0824824924624624,000246
2007-02-0724824924724886,000248
2007-02-0624524624424544,000245
2007-02-0524924924524554,000245
2007-02-0224925024824847,000248
2007-02-0124524824524847,000248
2007-01-3124824824624664,000246
2007-01-3024724924524783,000247
2007-01-2924624724424558,000245
2007-01-2624124424124450,000244
2007-01-25249249243244128,000244
2007-01-2425025024724763,000247
2007-01-23248248244246128,000246
2007-01-22244248243248181,000248
2007-01-19243243240240106,000240
2007-01-18244246242243185,000243
2007-01-1724424424124279,000242
2007-01-1624224324124162,000241
2007-01-15240241239241117,000241
2007-01-1223423823423847,000238
2007-01-1123723723423538,000235
2007-01-1023723723423559,000235
2007-01-0923623823523861,000238
2007-01-05238238232234129,000234
2007-01-0423523523223540,000235

分割・併合履歴 : [1987-10-28]1株→1.05株