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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 189 | 190 | 188 | 189 | 53,000 | 189 |
| 2007-12-27 | 192 | 194 | 191 | 194 | 113,000 | 194 |
| 2007-12-26 | 186 | 193 | 186 | 192 | 211,000 | 192 |
| 2007-12-25 | 193 | 193 | 188 | 188 | 271,000 | 188 |
| 2007-12-21 | 180 | 189 | 177 | 188 | 481,000 | 188 |
| 2007-12-20 | 193 | 194 | 178 | 182 | 626,000 | 182 |
| 2007-12-19 | 200 | 200 | 196 | 197 | 220,000 | 197 |
| 2007-12-18 | 194 | 198 | 192 | 196 | 210,000 | 196 |
| 2007-12-17 | 200 | 201 | 193 | 193 | 422,000 | 193 |
| 2007-12-14 | 210 | 210 | 203 | 204 | 330,000 | 204 |
| 2007-12-13 | 211 | 213 | 207 | 211 | 213,000 | 211 |
| 2007-12-12 | 209 | 213 | 208 | 213 | 196,000 | 213 |
| 2007-12-11 | 211 | 221 | 208 | 212 | 843,000 | 212 |
| 2007-12-10 | 209 | 212 | 208 | 209 | 173,000 | 209 |
| 2007-12-07 | 209 | 216 | 209 | 210 | 329,000 | 210 |
| 2007-12-06 | 216 | 217 | 206 | 208 | 421,000 | 208 |
| 2007-12-05 | 210 | 214 | 207 | 212 | 1,015,000 | 212 |
| 2007-12-04 | 219 | 238 | 212 | 215 | 5,528,000 | 215 |
| 2007-12-03 | 198 | 198 | 188 | 194 | 213,000 | 194 |
| 2007-11-30 | 191 | 200 | 191 | 197 | 144,000 | 197 |
| 2007-11-29 | 190 | 198 | 190 | 196 | 194,000 | 196 |
| 2007-11-28 | 189 | 190 | 188 | 190 | 57,000 | 190 |
| 2007-11-27 | 184 | 189 | 184 | 189 | 139,000 | 189 |
| 2007-11-26 | 191 | 198 | 185 | 188 | 216,000 | 188 |
| 2007-11-22 | 190 | 196 | 190 | 194 | 59,000 | 194 |
| 2007-11-21 | 205 | 205 | 195 | 196 | 107,000 | 196 |
| 2007-11-20 | 199 | 206 | 195 | 205 | 144,000 | 205 |
| 2007-11-19 | 204 | 206 | 202 | 203 | 56,000 | 203 |
| 2007-11-16 | 204 | 206 | 203 | 205 | 68,000 | 205 |
| 2007-11-15 | 209 | 211 | 207 | 209 | 34,000 | 209 |
| 2007-11-14 | 210 | 213 | 208 | 211 | 136,000 | 211 |
| 2007-11-13 | 204 | 211 | 203 | 208 | 108,000 | 208 |
| 2007-11-12 | 208 | 211 | 205 | 208 | 110,000 | 208 |
| 2007-11-09 | 214 | 216 | 213 | 213 | 45,000 | 213 |
| 2007-11-08 | 216 | 216 | 212 | 213 | 91,000 | 213 |
| 2007-11-07 | 225 | 225 | 220 | 220 | 40,000 | 220 |
| 2007-11-06 | 221 | 224 | 220 | 222 | 65,000 | 222 |
| 2007-11-05 | 226 | 226 | 222 | 223 | 77,000 | 223 |
| 2007-11-02 | 225 | 228 | 224 | 226 | 61,000 | 226 |
| 2007-11-01 | 229 | 231 | 228 | 230 | 59,000 | 230 |
| 2007-10-31 | 226 | 228 | 224 | 225 | 90,000 | 225 |
| 2007-10-30 | 228 | 228 | 226 | 226 | 44,000 | 226 |
| 2007-10-29 | 228 | 228 | 226 | 228 | 73,000 | 228 |
| 2007-10-26 | 229 | 231 | 228 | 231 | 41,000 | 231 |
| 2007-10-25 | 233 | 234 | 227 | 231 | 69,000 | 231 |
| 2007-10-24 | 230 | 243 | 227 | 236 | 181,000 | 236 |
| 2007-10-23 | 226 | 230 | 226 | 230 | 31,000 | 230 |
| 2007-10-22 | 221 | 226 | 221 | 226 | 70,000 | 226 |
| 2007-10-19 | 231 | 232 | 227 | 228 | 75,000 | 228 |
| 2007-10-18 | 229 | 233 | 228 | 232 | 53,000 | 232 |
| 2007-10-17 | 237 | 238 | 231 | 231 | 127,000 | 231 |
| 2007-10-16 | 234 | 242 | 234 | 237 | 268,000 | 237 |
| 2007-10-15 | 232 | 233 | 231 | 233 | 71,000 | 233 |
| 2007-10-12 | 229 | 234 | 227 | 228 | 106,000 | 228 |
| 2007-10-11 | 228 | 231 | 226 | 229 | 67,000 | 229 |
| 2007-10-10 | 231 | 231 | 228 | 228 | 89,000 | 228 |
| 2007-10-09 | 230 | 230 | 227 | 228 | 73,000 | 228 |
| 2007-10-05 | 229 | 230 | 226 | 229 | 50,000 | 229 |
| 2007-10-04 | 228 | 228 | 226 | 227 | 50,000 | 227 |
| 2007-10-03 | 228 | 228 | 225 | 226 | 70,000 | 226 |
| 2007-10-02 | 227 | 228 | 224 | 227 | 104,000 | 227 |
| 2007-10-01 | 227 | 228 | 225 | 226 | 54,000 | 226 |
| 2007-09-28 | 230 | 230 | 226 | 227 | 20,000 | 227 |
| 2007-09-27 | 225 | 229 | 222 | 229 | 89,000 | 229 |
| 2007-09-26 | 221 | 223 | 221 | 222 | 24,000 | 222 |
| 2007-09-25 | 218 | 221 | 218 | 221 | 37,000 | 221 |
| 2007-09-21 | 223 | 223 | 219 | 220 | 63,000 | 220 |
| 2007-09-20 | 228 | 228 | 224 | 224 | 36,000 | 224 |
| 2007-09-19 | 223 | 229 | 223 | 227 | 18,000 | 227 |
| 2007-09-18 | 221 | 222 | 220 | 220 | 38,000 | 220 |
| 2007-09-14 | 221 | 225 | 221 | 223 | 117,000 | 223 |
| 2007-09-13 | 221 | 227 | 220 | 225 | 51,000 | 225 |
| 2007-09-12 | 228 | 229 | 224 | 226 | 49,000 | 226 |
| 2007-09-11 | 223 | 226 | 221 | 226 | 56,000 | 226 |
| 2007-09-10 | 222 | 225 | 221 | 224 | 60,000 | 224 |
| 2007-09-07 | 222 | 225 | 222 | 224 | 35,000 | 224 |
| 2007-09-06 | 226 | 229 | 222 | 225 | 34,000 | 225 |
| 2007-09-05 | 234 | 234 | 226 | 228 | 44,000 | 228 |
| 2007-09-04 | 239 | 240 | 232 | 235 | 58,000 | 235 |
| 2007-09-03 | 230 | 237 | 230 | 235 | 79,000 | 235 |
| 2007-08-31 | 222 | 229 | 222 | 228 | 57,000 | 228 |
| 2007-08-30 | 224 | 226 | 215 | 222 | 71,000 | 222 |
| 2007-08-29 | 220 | 226 | 217 | 223 | 102,000 | 223 |
| 2007-08-28 | 222 | 224 | 222 | 223 | 24,000 | 223 |
| 2007-08-27 | 225 | 229 | 221 | 222 | 133,000 | 222 |
| 2007-08-24 | 224 | 227 | 220 | 224 | 86,000 | 224 |
| 2007-08-23 | 223 | 227 | 221 | 222 | 110,000 | 222 |
| 2007-08-22 | 219 | 221 | 219 | 219 | 119,000 | 219 |
| 2007-08-21 | 217 | 218 | 215 | 218 | 76,000 | 218 |
| 2007-08-20 | 217 | 221 | 213 | 215 | 213,000 | 215 |
| 2007-08-17 | 228 | 229 | 209 | 209 | 196,000 | 209 |
| 2007-08-16 | 230 | 232 | 226 | 230 | 127,000 | 230 |
| 2007-08-15 | 230 | 236 | 230 | 232 | 143,000 | 232 |
| 2007-08-14 | 232 | 238 | 232 | 232 | 97,000 | 232 |
| 2007-08-13 | 228 | 235 | 228 | 232 | 126,000 | 232 |
| 2007-08-10 | 239 | 242 | 228 | 233 | 247,000 | 233 |
| 2007-08-09 | 245 | 246 | 241 | 241 | 188,000 | 241 |
| 2007-08-08 | 250 | 250 | 246 | 247 | 202,000 | 247 |
| 2007-08-07 | 255 | 257 | 250 | 250 | 53,000 | 250 |
| 2007-08-06 | 247 | 255 | 247 | 254 | 70,000 | 254 |
| 2007-08-03 | 251 | 253 | 249 | 251 | 52,000 | 251 |
| 2007-08-02 | 250 | 254 | 246 | 250 | 74,000 | 250 |
| 2007-08-01 | 251 | 254 | 249 | 250 | 76,000 | 250 |
| 2007-07-31 | 255 | 261 | 253 | 255 | 112,000 | 255 |
| 2007-07-30 | 244 | 254 | 244 | 254 | 172,000 | 254 |
| 2007-07-27 | 246 | 255 | 245 | 249 | 182,000 | 249 |
| 2007-07-26 | 259 | 260 | 253 | 254 | 199,000 | 254 |
| 2007-07-25 | 260 | 261 | 257 | 258 | 163,000 | 258 |
| 2007-07-24 | 266 | 266 | 261 | 264 | 103,000 | 264 |
| 2007-07-23 | 267 | 267 | 255 | 261 | 221,000 | 261 |
| 2007-07-20 | 271 | 275 | 265 | 269 | 432,000 | 269 |
| 2007-07-19 | 270 | 276 | 270 | 275 | 145,000 | 275 |
| 2007-07-18 | 279 | 280 | 270 | 273 | 331,000 | 273 |
| 2007-07-17 | 279 | 283 | 273 | 282 | 172,000 | 282 |
| 2007-07-13 | 275 | 283 | 270 | 278 | 267,000 | 278 |
| 2007-07-12 | 284 | 284 | 265 | 272 | 214,000 | 272 |
| 2007-07-11 | 278 | 282 | 275 | 281 | 257,000 | 281 |
| 2007-07-10 | 292 | 292 | 283 | 284 | 373,000 | 284 |
| 2007-07-09 | 280 | 292 | 279 | 285 | 700,000 | 285 |
| 2007-07-06 | 273 | 284 | 273 | 282 | 205,000 | 282 |
| 2007-07-05 | 271 | 276 | 271 | 276 | 133,000 | 276 |
| 2007-07-04 | 276 | 276 | 273 | 273 | 64,000 | 273 |
| 2007-07-03 | 278 | 278 | 271 | 274 | 137,000 | 274 |
| 2007-07-02 | 270 | 278 | 269 | 276 | 353,000 | 276 |
| 2007-06-29 | 265 | 272 | 265 | 268 | 201,000 | 268 |
| 2007-06-28 | 262 | 267 | 262 | 266 | 84,000 | 266 |
| 2007-06-27 | 265 | 266 | 259 | 261 | 208,000 | 261 |
| 2007-06-26 | 265 | 268 | 264 | 266 | 54,000 | 266 |
| 2007-06-25 | 270 | 271 | 265 | 266 | 121,000 | 266 |
| 2007-06-22 | 262 | 268 | 261 | 267 | 329,000 | 267 |
| 2007-06-21 | 261 | 263 | 255 | 261 | 346,000 | 261 |
| 2007-06-20 | 268 | 268 | 263 | 266 | 159,000 | 266 |
| 2007-06-19 | 268 | 269 | 267 | 268 | 71,000 | 268 |
| 2007-06-18 | 265 | 271 | 263 | 270 | 151,000 | 270 |
| 2007-06-15 | 270 | 270 | 261 | 268 | 140,000 | 268 |
| 2007-06-14 | 268 | 269 | 265 | 267 | 103,000 | 267 |
| 2007-06-13 | 260 | 267 | 260 | 264 | 134,000 | 264 |
| 2007-06-12 | 266 | 269 | 260 | 265 | 273,000 | 265 |
| 2007-06-11 | 273 | 273 | 261 | 262 | 265,000 | 262 |
| 2007-06-08 | 269 | 274 | 266 | 267 | 310,000 | 267 |
| 2007-06-07 | 273 | 279 | 270 | 273 | 347,000 | 273 |
| 2007-06-06 | 263 | 292 | 262 | 278 | 1,375,000 | 278 |
| 2007-06-05 | 267 | 273 | 262 | 263 | 449,000 | 263 |
| 2007-06-04 | 272 | 278 | 264 | 266 | 508,000 | 266 |
| 2007-06-01 | 271 | 277 | 263 | 267 | 1,378,000 | 267 |
| 2007-05-31 | 259 | 298 | 257 | 281 | 3,545,000 | 281 |
| 2007-05-30 | 247 | 264 | 247 | 249 | 722,000 | 249 |
| 2007-05-29 | 235 | 243 | 235 | 243 | 102,000 | 243 |
| 2007-05-28 | 235 | 236 | 235 | 236 | 16,000 | 236 |
| 2007-05-25 | 238 | 238 | 234 | 235 | 63,000 | 235 |
| 2007-05-24 | 239 | 239 | 236 | 238 | 38,000 | 238 |
| 2007-05-23 | 234 | 238 | 234 | 237 | 37,000 | 237 |
| 2007-05-22 | 233 | 234 | 230 | 233 | 83,000 | 233 |
| 2007-05-21 | 235 | 236 | 234 | 235 | 52,000 | 235 |
| 2007-05-18 | 237 | 237 | 235 | 235 | 83,000 | 235 |
| 2007-05-17 | 240 | 243 | 236 | 236 | 111,000 | 236 |
| 2007-05-16 | 239 | 242 | 238 | 238 | 51,000 | 238 |
| 2007-05-15 | 242 | 242 | 239 | 239 | 91,000 | 239 |
| 2007-05-14 | 242 | 243 | 241 | 242 | 98,000 | 242 |
| 2007-05-11 | 242 | 243 | 237 | 238 | 146,000 | 238 |
| 2007-05-10 | 246 | 246 | 243 | 244 | 91,000 | 244 |
| 2007-05-09 | 244 | 245 | 243 | 244 | 82,000 | 244 |
| 2007-05-08 | 243 | 244 | 243 | 243 | 52,000 | 243 |
| 2007-05-07 | 244 | 245 | 242 | 242 | 44,000 | 242 |
| 2007-05-02 | 240 | 242 | 240 | 242 | 19,000 | 242 |
| 2007-05-01 | 242 | 243 | 240 | 241 | 56,000 | 241 |
| 2007-04-27 | 242 | 242 | 240 | 242 | 54,000 | 242 |
| 2007-04-26 | 242 | 245 | 241 | 241 | 95,000 | 241 |
| 2007-04-25 | 241 | 242 | 240 | 241 | 75,000 | 241 |
| 2007-04-24 | 238 | 241 | 238 | 240 | 69,000 | 240 |
| 2007-04-23 | 240 | 242 | 238 | 239 | 108,000 | 239 |
| 2007-04-20 | 240 | 240 | 236 | 238 | 124,000 | 238 |
| 2007-04-19 | 245 | 245 | 240 | 241 | 95,000 | 241 |
| 2007-04-18 | 244 | 246 | 243 | 245 | 90,000 | 245 |
| 2007-04-17 | 248 | 249 | 245 | 245 | 52,000 | 245 |
| 2007-04-16 | 248 | 250 | 247 | 248 | 70,000 | 248 |
| 2007-04-13 | 255 | 255 | 247 | 247 | 104,000 | 247 |
| 2007-04-12 | 252 | 253 | 250 | 251 | 122,000 | 251 |
| 2007-04-11 | 256 | 258 | 253 | 253 | 43,000 | 253 |
| 2007-04-10 | 258 | 258 | 255 | 256 | 104,000 | 256 |
| 2007-04-09 | 255 | 257 | 254 | 255 | 78,000 | 255 |
| 2007-04-06 | 254 | 256 | 253 | 254 | 44,000 | 254 |
| 2007-04-05 | 255 | 257 | 254 | 254 | 87,000 | 254 |
| 2007-04-04 | 254 | 256 | 252 | 256 | 134,000 | 256 |
| 2007-04-03 | 257 | 257 | 250 | 252 | 167,000 | 252 |
| 2007-04-02 | 263 | 265 | 256 | 256 | 90,000 | 256 |
| 2007-03-30 | 263 | 265 | 260 | 263 | 101,000 | 263 |
| 2007-03-29 | 262 | 262 | 260 | 262 | 115,000 | 262 |
| 2007-03-28 | 265 | 267 | 263 | 264 | 55,000 | 264 |
| 2007-03-27 | 270 | 271 | 267 | 268 | 60,000 | 268 |
| 2007-03-26 | 271 | 272 | 267 | 269 | 71,000 | 269 |
| 2007-03-23 | 272 | 273 | 267 | 271 | 114,000 | 271 |
| 2007-03-22 | 274 | 275 | 271 | 273 | 142,000 | 273 |
| 2007-03-20 | 269 | 271 | 266 | 267 | 111,000 | 267 |
| 2007-03-19 | 267 | 268 | 264 | 266 | 315,000 | 266 |
| 2007-03-16 | 274 | 281 | 272 | 272 | 479,000 | 272 |
| 2007-03-15 | 267 | 275 | 262 | 275 | 475,000 | 275 |
| 2007-03-14 | 262 | 263 | 259 | 259 | 159,000 | 259 |
| 2007-03-13 | 268 | 268 | 264 | 265 | 86,000 | 265 |
| 2007-03-12 | 262 | 268 | 261 | 266 | 114,000 | 266 |
| 2007-03-09 | 259 | 262 | 258 | 260 | 157,000 | 260 |
| 2007-03-08 | 253 | 258 | 253 | 257 | 65,000 | 257 |
| 2007-03-07 | 258 | 258 | 252 | 253 | 89,000 | 253 |
| 2007-03-06 | 244 | 255 | 244 | 253 | 117,000 | 253 |
| 2007-03-05 | 254 | 256 | 248 | 248 | 245,000 | 248 |
| 2007-03-02 | 264 | 264 | 257 | 259 | 56,000 | 259 |
| 2007-03-01 | 269 | 270 | 260 | 264 | 135,000 | 264 |
| 2007-02-28 | 255 | 266 | 251 | 264 | 304,000 | 264 |
| 2007-02-27 | 280 | 280 | 271 | 272 | 127,000 | 272 |
| 2007-02-26 | 283 | 283 | 279 | 280 | 188,000 | 280 |
| 2007-02-23 | 275 | 282 | 275 | 282 | 289,000 | 282 |
| 2007-02-22 | 262 | 275 | 262 | 273 | 235,000 | 273 |
| 2007-02-21 | 261 | 264 | 258 | 262 | 140,000 | 262 |
| 2007-02-20 | 263 | 266 | 263 | 264 | 113,000 | 264 |
| 2007-02-19 | 261 | 266 | 260 | 264 | 193,000 | 264 |
| 2007-02-16 | 256 | 266 | 255 | 264 | 414,000 | 264 |
| 2007-02-15 | 254 | 259 | 250 | 258 | 316,000 | 258 |
| 2007-02-14 | 249 | 252 | 249 | 251 | 93,000 | 251 |
| 2007-02-13 | 246 | 249 | 245 | 247 | 38,000 | 247 |
| 2007-02-09 | 245 | 248 | 245 | 247 | 57,000 | 247 |
| 2007-02-08 | 248 | 249 | 246 | 246 | 24,000 | 246 |
| 2007-02-07 | 248 | 249 | 247 | 248 | 86,000 | 248 |
| 2007-02-06 | 245 | 246 | 244 | 245 | 44,000 | 245 |
| 2007-02-05 | 249 | 249 | 245 | 245 | 54,000 | 245 |
| 2007-02-02 | 249 | 250 | 248 | 248 | 47,000 | 248 |
| 2007-02-01 | 245 | 248 | 245 | 248 | 47,000 | 248 |
| 2007-01-31 | 248 | 248 | 246 | 246 | 64,000 | 246 |
| 2007-01-30 | 247 | 249 | 245 | 247 | 83,000 | 247 |
| 2007-01-29 | 246 | 247 | 244 | 245 | 58,000 | 245 |
| 2007-01-26 | 241 | 244 | 241 | 244 | 50,000 | 244 |
| 2007-01-25 | 249 | 249 | 243 | 244 | 128,000 | 244 |
| 2007-01-24 | 250 | 250 | 247 | 247 | 63,000 | 247 |
| 2007-01-23 | 248 | 248 | 244 | 246 | 128,000 | 246 |
| 2007-01-22 | 244 | 248 | 243 | 248 | 181,000 | 248 |
| 2007-01-19 | 243 | 243 | 240 | 240 | 106,000 | 240 |
| 2007-01-18 | 244 | 246 | 242 | 243 | 185,000 | 243 |
| 2007-01-17 | 244 | 244 | 241 | 242 | 79,000 | 242 |
| 2007-01-16 | 242 | 243 | 241 | 241 | 62,000 | 241 |
| 2007-01-15 | 240 | 241 | 239 | 241 | 117,000 | 241 |
| 2007-01-12 | 234 | 238 | 234 | 238 | 47,000 | 238 |
| 2007-01-11 | 237 | 237 | 234 | 235 | 38,000 | 235 |
| 2007-01-10 | 237 | 237 | 234 | 235 | 59,000 | 235 |
| 2007-01-09 | 236 | 238 | 235 | 238 | 61,000 | 238 |
| 2007-01-05 | 238 | 238 | 232 | 234 | 129,000 | 234 |
| 2007-01-04 | 235 | 235 | 232 | 235 | 40,000 | 235 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
