4996 クミアイ化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 268 | 274 | 268 | 273 | 68,000 | 273 |
| 2008-12-29 | 273 | 274 | 267 | 269 | 87,000 | 269 |
| 2008-12-26 | 271 | 273 | 264 | 273 | 104,000 | 273 |
| 2008-12-25 | 275 | 277 | 264 | 266 | 109,000 | 266 |
| 2008-12-24 | 262 | 264 | 260 | 261 | 52,000 | 261 |
| 2008-12-22 | 255 | 272 | 255 | 267 | 121,000 | 267 |
| 2008-12-19 | 263 | 263 | 257 | 260 | 70,000 | 260 |
| 2008-12-18 | 257 | 270 | 257 | 264 | 157,000 | 264 |
| 2008-12-17 | 274 | 274 | 262 | 267 | 103,000 | 267 |
| 2008-12-16 | 271 | 274 | 268 | 269 | 79,000 | 269 |
| 2008-12-15 | 261 | 274 | 261 | 271 | 123,000 | 271 |
| 2008-12-12 | 274 | 274 | 256 | 256 | 254,000 | 256 |
| 2008-12-11 | 273 | 275 | 267 | 269 | 89,000 | 269 |
| 2008-12-10 | 264 | 271 | 264 | 270 | 60,000 | 270 |
| 2008-12-09 | 269 | 275 | 262 | 263 | 150,000 | 263 |
| 2008-12-08 | 251 | 270 | 251 | 269 | 160,000 | 269 |
| 2008-12-05 | 236 | 258 | 236 | 252 | 212,000 | 252 |
| 2008-12-04 | 246 | 249 | 237 | 239 | 258,000 | 239 |
| 2008-12-03 | 267 | 274 | 246 | 249 | 363,000 | 249 |
| 2008-12-02 | 275 | 275 | 265 | 265 | 233,000 | 265 |
| 2008-12-01 | 286 | 290 | 280 | 281 | 177,000 | 281 |
| 2008-11-28 | 283 | 292 | 280 | 290 | 248,000 | 290 |
| 2008-11-27 | 271 | 280 | 271 | 280 | 120,000 | 280 |
| 2008-11-26 | 277 | 280 | 274 | 276 | 145,000 | 276 |
| 2008-11-25 | 294 | 294 | 274 | 285 | 295,000 | 285 |
| 2008-11-21 | 269 | 287 | 261 | 284 | 221,000 | 284 |
| 2008-11-20 | 280 | 285 | 272 | 272 | 241,000 | 272 |
| 2008-11-19 | 277 | 285 | 274 | 285 | 259,000 | 285 |
| 2008-11-18 | 282 | 282 | 273 | 273 | 192,000 | 273 |
| 2008-11-17 | 269 | 292 | 266 | 277 | 384,000 | 277 |
| 2008-11-14 | 282 | 284 | 271 | 274 | 234,000 | 274 |
| 2008-11-13 | 282 | 288 | 272 | 274 | 349,000 | 274 |
| 2008-11-12 | 286 | 296 | 283 | 287 | 229,000 | 287 |
| 2008-11-11 | 300 | 300 | 291 | 292 | 194,000 | 292 |
| 2008-11-10 | 297 | 303 | 292 | 301 | 284,000 | 301 |
| 2008-11-07 | 282 | 310 | 281 | 292 | 764,000 | 292 |
| 2008-11-06 | 280 | 301 | 277 | 297 | 531,000 | 297 |
| 2008-11-05 | 273 | 298 | 270 | 297 | 561,000 | 297 |
| 2008-11-04 | 254 | 262 | 254 | 258 | 297,000 | 258 |
| 2008-10-31 | 265 | 265 | 254 | 256 | 395,000 | 256 |
| 2008-10-30 | 248 | 266 | 239 | 260 | 550,000 | 260 |
| 2008-10-29 | 245 | 252 | 223 | 238 | 487,000 | 238 |
| 2008-10-28 | 202 | 241 | 201 | 241 | 509,000 | 241 |
| 2008-10-27 | 222 | 234 | 210 | 210 | 509,000 | 210 |
| 2008-10-24 | 235 | 238 | 223 | 224 | 358,000 | 224 |
| 2008-10-23 | 230 | 242 | 222 | 240 | 483,000 | 240 |
| 2008-10-22 | 255 | 255 | 239 | 239 | 246,000 | 239 |
| 2008-10-21 | 259 | 263 | 248 | 255 | 246,000 | 255 |
| 2008-10-20 | 243 | 258 | 243 | 254 | 287,000 | 254 |
| 2008-10-17 | 235 | 238 | 224 | 238 | 321,000 | 238 |
| 2008-10-16 | 226 | 238 | 221 | 221 | 385,000 | 221 |
| 2008-10-15 | 250 | 257 | 239 | 251 | 494,000 | 251 |
| 2008-10-14 | 251 | 264 | 246 | 262 | 526,000 | 262 |
| 2008-10-10 | 210 | 225 | 200 | 224 | 522,000 | 224 |
| 2008-10-09 | 208 | 235 | 208 | 223 | 536,000 | 223 |
| 2008-10-08 | 224 | 228 | 205 | 208 | 566,000 | 208 |
| 2008-10-07 | 199 | 239 | 198 | 234 | 975,000 | 234 |
| 2008-10-06 | 260 | 262 | 220 | 228 | 1,078,000 | 228 |
| 2008-10-03 | 261 | 272 | 261 | 268 | 522,000 | 268 |
| 2008-10-02 | 297 | 297 | 265 | 266 | 1,330,000 | 266 |
| 2008-10-01 | 311 | 314 | 295 | 297 | 806,000 | 297 |
| 2008-09-30 | 294 | 305 | 292 | 301 | 623,000 | 301 |
| 2008-09-29 | 320 | 322 | 305 | 310 | 868,000 | 310 |
| 2008-09-26 | 336 | 340 | 323 | 323 | 941,000 | 323 |
| 2008-09-25 | 320 | 338 | 320 | 334 | 1,229,000 | 334 |
| 2008-09-24 | 317 | 328 | 313 | 325 | 569,000 | 325 |
| 2008-09-22 | 327 | 328 | 318 | 318 | 455,000 | 318 |
| 2008-09-19 | 332 | 333 | 319 | 322 | 881,000 | 322 |
| 2008-09-18 | 311 | 327 | 309 | 327 | 1,395,000 | 327 |
| 2008-09-17 | 310 | 323 | 306 | 321 | 1,004,000 | 321 |
| 2008-09-16 | 301 | 308 | 299 | 305 | 562,000 | 305 |
| 2008-09-12 | 319 | 323 | 299 | 313 | 1,524,000 | 313 |
| 2008-09-11 | 320 | 320 | 312 | 314 | 728,000 | 314 |
| 2008-09-10 | 313 | 324 | 313 | 320 | 885,000 | 320 |
| 2008-09-09 | 334 | 334 | 318 | 319 | 1,165,000 | 319 |
| 2008-09-08 | 331 | 337 | 328 | 335 | 1,575,000 | 335 |
| 2008-09-05 | 314 | 331 | 314 | 331 | 2,135,000 | 331 |
| 2008-09-04 | 336 | 341 | 325 | 329 | 2,694,000 | 329 |
| 2008-09-03 | 342 | 351 | 333 | 345 | 6,005,000 | 345 |
| 2008-09-02 | 345 | 357 | 336 | 341 | 9,242,000 | 341 |
| 2008-09-01 | 332 | 357 | 329 | 355 | 12,936,000 | 355 |
| 2008-08-29 | 293 | 324 | 293 | 322 | 8,547,000 | 322 |
| 2008-08-28 | 276 | 278 | 272 | 278 | 329,000 | 278 |
| 2008-08-27 | 281 | 281 | 277 | 279 | 106,000 | 279 |
| 2008-08-26 | 276 | 279 | 273 | 278 | 108,000 | 278 |
| 2008-08-25 | 283 | 283 | 276 | 281 | 180,000 | 281 |
| 2008-08-22 | 285 | 285 | 273 | 274 | 356,000 | 274 |
| 2008-08-21 | 280 | 288 | 274 | 283 | 1,324,000 | 283 |
| 2008-08-20 | 262 | 269 | 261 | 269 | 188,000 | 269 |
| 2008-08-19 | 259 | 262 | 256 | 259 | 177,000 | 259 |
| 2008-08-18 | 257 | 265 | 256 | 260 | 329,000 | 260 |
| 2008-08-15 | 250 | 259 | 250 | 256 | 190,000 | 256 |
| 2008-08-14 | 247 | 257 | 246 | 249 | 471,000 | 249 |
| 2008-08-13 | 254 | 260 | 253 | 254 | 251,000 | 254 |
| 2008-08-12 | 275 | 275 | 259 | 259 | 416,000 | 259 |
| 2008-08-11 | 270 | 273 | 267 | 272 | 222,000 | 272 |
| 2008-08-08 | 262 | 270 | 260 | 266 | 228,000 | 266 |
| 2008-08-07 | 274 | 276 | 263 | 269 | 437,000 | 269 |
| 2008-08-06 | 260 | 273 | 255 | 272 | 599,000 | 272 |
| 2008-08-05 | 260 | 263 | 250 | 251 | 403,000 | 251 |
| 2008-08-04 | 275 | 277 | 262 | 264 | 571,000 | 264 |
| 2008-08-01 | 281 | 282 | 273 | 273 | 404,000 | 273 |
| 2008-07-31 | 293 | 293 | 278 | 283 | 558,000 | 283 |
| 2008-07-30 | 280 | 293 | 279 | 291 | 638,000 | 291 |
| 2008-07-29 | 275 | 283 | 273 | 278 | 521,000 | 278 |
| 2008-07-28 | 282 | 287 | 278 | 279 | 323,000 | 279 |
| 2008-07-25 | 289 | 290 | 280 | 282 | 400,000 | 282 |
| 2008-07-24 | 289 | 295 | 283 | 292 | 596,000 | 292 |
| 2008-07-23 | 282 | 298 | 282 | 294 | 424,000 | 294 |
| 2008-07-22 | 280 | 288 | 273 | 286 | 304,000 | 286 |
| 2008-07-18 | 282 | 289 | 275 | 277 | 448,000 | 277 |
| 2008-07-17 | 286 | 287 | 277 | 284 | 349,000 | 284 |
| 2008-07-16 | 278 | 286 | 275 | 279 | 373,000 | 279 |
| 2008-07-15 | 290 | 294 | 280 | 281 | 600,000 | 281 |
| 2008-07-14 | 286 | 297 | 286 | 291 | 399,000 | 291 |
| 2008-07-11 | 294 | 295 | 285 | 289 | 332,000 | 289 |
| 2008-07-10 | 281 | 292 | 256 | 289 | 982,000 | 289 |
| 2008-07-09 | 309 | 309 | 291 | 291 | 599,000 | 291 |
| 2008-07-08 | 330 | 331 | 290 | 295 | 867,000 | 295 |
| 2008-07-07 | 309 | 332 | 305 | 328 | 970,000 | 328 |
| 2008-07-04 | 304 | 318 | 297 | 308 | 584,000 | 308 |
| 2008-07-03 | 286 | 309 | 284 | 305 | 694,000 | 305 |
| 2008-07-02 | 296 | 298 | 286 | 287 | 245,000 | 287 |
| 2008-07-01 | 282 | 295 | 282 | 293 | 276,000 | 293 |
| 2008-06-30 | 288 | 290 | 282 | 285 | 225,000 | 285 |
| 2008-06-27 | 283 | 290 | 282 | 286 | 312,000 | 286 |
| 2008-06-26 | 296 | 297 | 287 | 288 | 305,000 | 288 |
| 2008-06-25 | 297 | 301 | 287 | 300 | 290,000 | 300 |
| 2008-06-24 | 297 | 300 | 290 | 292 | 267,000 | 292 |
| 2008-06-23 | 285 | 303 | 283 | 300 | 398,000 | 300 |
| 2008-06-20 | 315 | 317 | 292 | 295 | 364,000 | 295 |
| 2008-06-19 | 317 | 320 | 307 | 310 | 883,000 | 310 |
| 2008-06-18 | 291 | 314 | 290 | 311 | 1,137,000 | 311 |
| 2008-06-17 | 284 | 296 | 282 | 296 | 711,000 | 296 |
| 2008-06-16 | 285 | 285 | 272 | 280 | 693,000 | 280 |
| 2008-06-13 | 313 | 314 | 277 | 289 | 1,203,000 | 289 |
| 2008-06-12 | 318 | 326 | 314 | 315 | 528,000 | 315 |
| 2008-06-11 | 335 | 336 | 315 | 327 | 872,000 | 327 |
| 2008-06-10 | 351 | 358 | 331 | 335 | 1,814,000 | 335 |
| 2008-06-09 | 320 | 341 | 320 | 331 | 578,000 | 331 |
| 2008-06-06 | 354 | 357 | 328 | 335 | 915,000 | 335 |
| 2008-06-05 | 373 | 374 | 341 | 354 | 1,617,000 | 354 |
| 2008-06-04 | 348 | 374 | 344 | 368 | 3,228,000 | 368 |
| 2008-06-03 | 337 | 343 | 334 | 338 | 546,000 | 338 |
| 2008-06-02 | 322 | 345 | 322 | 342 | 1,215,000 | 342 |
| 2008-05-30 | 342 | 350 | 331 | 331 | 1,105,000 | 331 |
| 2008-05-29 | 349 | 356 | 335 | 345 | 2,876,000 | 345 |
| 2008-05-28 | 351 | 369 | 333 | 337 | 4,525,000 | 337 |
| 2008-05-27 | 320 | 341 | 319 | 338 | 3,847,000 | 338 |
| 2008-05-26 | 314 | 331 | 310 | 323 | 2,707,000 | 323 |
| 2008-05-23 | 309 | 324 | 306 | 312 | 3,524,000 | 312 |
| 2008-05-22 | 287 | 302 | 287 | 299 | 690,000 | 299 |
| 2008-05-21 | 290 | 296 | 288 | 294 | 454,000 | 294 |
| 2008-05-20 | 292 | 303 | 289 | 292 | 846,000 | 292 |
| 2008-05-19 | 292 | 296 | 283 | 294 | 488,000 | 294 |
| 2008-05-16 | 291 | 295 | 277 | 288 | 605,000 | 288 |
| 2008-05-15 | 298 | 307 | 286 | 288 | 1,967,000 | 288 |
| 2008-05-14 | 277 | 298 | 277 | 294 | 2,908,000 | 294 |
| 2008-05-13 | 275 | 278 | 270 | 276 | 338,000 | 276 |
| 2008-05-12 | 281 | 282 | 273 | 279 | 391,000 | 279 |
| 2008-05-09 | 287 | 295 | 280 | 286 | 1,232,000 | 286 |
| 2008-05-08 | 274 | 295 | 272 | 284 | 2,777,000 | 284 |
| 2008-05-07 | 272 | 273 | 265 | 270 | 326,000 | 270 |
| 2008-05-02 | 271 | 274 | 262 | 267 | 318,000 | 267 |
| 2008-05-01 | 270 | 281 | 260 | 269 | 1,320,000 | 269 |
| 2008-04-30 | 257 | 260 | 247 | 252 | 493,000 | 252 |
| 2008-04-28 | 260 | 263 | 256 | 261 | 240,000 | 261 |
| 2008-04-25 | 272 | 272 | 256 | 261 | 419,000 | 261 |
| 2008-04-24 | 273 | 277 | 267 | 267 | 218,000 | 267 |
| 2008-04-23 | 274 | 280 | 271 | 277 | 350,000 | 277 |
| 2008-04-22 | 265 | 288 | 260 | 278 | 609,000 | 278 |
| 2008-04-21 | 285 | 295 | 269 | 271 | 1,279,000 | 271 |
| 2008-04-18 | 247 | 291 | 247 | 278 | 2,692,000 | 278 |
| 2008-04-17 | 250 | 251 | 245 | 247 | 306,000 | 247 |
| 2008-04-16 | 245 | 255 | 243 | 243 | 595,000 | 243 |
| 2008-04-15 | 256 | 261 | 243 | 245 | 630,000 | 245 |
| 2008-04-14 | 259 | 263 | 246 | 252 | 991,000 | 252 |
| 2008-04-11 | 278 | 281 | 265 | 274 | 462,000 | 274 |
| 2008-04-10 | 278 | 283 | 266 | 268 | 675,000 | 268 |
| 2008-04-09 | 296 | 300 | 271 | 283 | 1,477,000 | 283 |
| 2008-04-08 | 280 | 324 | 280 | 306 | 9,109,000 | 306 |
| 2008-04-07 | 271 | 284 | 266 | 279 | 1,683,000 | 279 |
| 2008-04-04 | 284 | 293 | 267 | 272 | 3,696,000 | 272 |
| 2008-04-03 | 271 | 285 | 252 | 260 | 3,714,000 | 260 |
| 2008-04-02 | 300 | 355 | 267 | 276 | 7,812,000 | 276 |
| 2008-04-01 | 208 | 286 | 208 | 286 | 7,248,000 | 286 |
| 2008-03-31 | 212 | 223 | 205 | 206 | 3,480,000 | 206 |
| 2008-03-28 | 196 | 205 | 190 | 205 | 5,127,000 | 205 |
| 2008-03-27 | 177 | 194 | 177 | 191 | 4,821,000 | 191 |
| 2008-03-26 | 174 | 182 | 174 | 178 | 518,000 | 178 |
| 2008-03-25 | 178 | 179 | 174 | 175 | 296,000 | 175 |
| 2008-03-24 | 180 | 189 | 174 | 174 | 813,000 | 174 |
| 2008-03-21 | 174 | 181 | 174 | 181 | 373,000 | 181 |
| 2008-03-19 | 180 | 182 | 174 | 176 | 416,000 | 176 |
| 2008-03-18 | 171 | 177 | 171 | 176 | 375,000 | 176 |
| 2008-03-17 | 171 | 176 | 168 | 173 | 466,000 | 173 |
| 2008-03-14 | 179 | 191 | 172 | 176 | 1,558,000 | 176 |
| 2008-03-13 | 176 | 180 | 174 | 178 | 535,000 | 178 |
| 2008-03-12 | 187 | 187 | 175 | 176 | 644,000 | 176 |
| 2008-03-11 | 166 | 176 | 163 | 173 | 933,000 | 173 |
| 2008-03-10 | 184 | 188 | 170 | 170 | 1,948,000 | 170 |
| 2008-03-07 | 173 | 184 | 170 | 181 | 4,181,000 | 181 |
| 2008-03-06 | 164 | 196 | 164 | 178 | 9,616,000 | 178 |
| 2008-03-05 | 157 | 170 | 156 | 161 | 1,508,000 | 161 |
| 2008-03-04 | 154 | 157 | 153 | 156 | 412,000 | 156 |
| 2008-03-03 | 154 | 156 | 153 | 153 | 395,000 | 153 |
| 2008-02-29 | 155 | 162 | 155 | 156 | 565,000 | 156 |
| 2008-02-28 | 154 | 160 | 153 | 158 | 629,000 | 158 |
| 2008-02-27 | 154 | 156 | 153 | 154 | 412,000 | 154 |
| 2008-02-26 | 156 | 156 | 151 | 152 | 813,000 | 152 |
| 2008-02-25 | 157 | 157 | 149 | 153 | 1,624,000 | 153 |
| 2008-02-22 | 157 | 159 | 153 | 155 | 356,000 | 155 |
| 2008-02-21 | 156 | 159 | 154 | 159 | 656,000 | 159 |
| 2008-02-20 | 163 | 165 | 157 | 157 | 192,000 | 157 |
| 2008-02-19 | 165 | 168 | 164 | 164 | 80,000 | 164 |
| 2008-02-18 | 162 | 168 | 162 | 164 | 120,000 | 164 |
| 2008-02-15 | 161 | 164 | 158 | 161 | 223,000 | 161 |
| 2008-02-14 | 160 | 165 | 160 | 162 | 182,000 | 162 |
| 2008-02-13 | 163 | 164 | 159 | 159 | 67,000 | 159 |
| 2008-02-12 | 160 | 164 | 160 | 161 | 214,000 | 161 |
| 2008-02-08 | 163 | 166 | 161 | 161 | 219,000 | 161 |
| 2008-02-07 | 166 | 167 | 163 | 167 | 194,000 | 167 |
| 2008-02-06 | 170 | 170 | 165 | 168 | 302,000 | 168 |
| 2008-02-05 | 176 | 176 | 173 | 174 | 303,000 | 174 |
| 2008-02-04 | 176 | 183 | 171 | 178 | 473,000 | 178 |
| 2008-02-01 | 181 | 186 | 174 | 175 | 412,000 | 175 |
| 2008-01-31 | 175 | 187 | 173 | 186 | 177,000 | 186 |
| 2008-01-30 | 172 | 179 | 170 | 179 | 298,000 | 179 |
| 2008-01-29 | 165 | 172 | 165 | 172 | 179,000 | 172 |
| 2008-01-28 | 168 | 169 | 163 | 165 | 271,000 | 165 |
| 2008-01-25 | 170 | 173 | 165 | 173 | 471,000 | 173 |
| 2008-01-24 | 163 | 171 | 163 | 167 | 256,000 | 167 |
| 2008-01-23 | 162 | 166 | 159 | 161 | 219,000 | 161 |
| 2008-01-22 | 159 | 161 | 156 | 159 | 376,000 | 159 |
| 2008-01-21 | 163 | 167 | 162 | 162 | 224,000 | 162 |
| 2008-01-18 | 159 | 172 | 157 | 170 | 527,000 | 170 |
| 2008-01-17 | 153 | 167 | 153 | 164 | 535,000 | 164 |
| 2008-01-16 | 166 | 166 | 148 | 151 | 385,000 | 151 |
| 2008-01-15 | 172 | 174 | 168 | 168 | 390,000 | 168 |
| 2008-01-11 | 182 | 182 | 177 | 177 | 181,000 | 177 |
| 2008-01-10 | 184 | 184 | 180 | 181 | 193,000 | 181 |
| 2008-01-09 | 179 | 184 | 177 | 183 | 182,000 | 183 |
| 2008-01-08 | 179 | 182 | 179 | 180 | 250,000 | 180 |
| 2008-01-07 | 180 | 184 | 179 | 180 | 255,000 | 180 |
| 2008-01-04 | 182 | 182 | 179 | 180 | 191,000 | 180 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
