4996 クミアイ化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 292 | 292 | 287 | 289 | 172,000 | 289 |
| 2009-12-29 | 296 | 298 | 289 | 290 | 475,000 | 290 |
| 2009-12-28 | 294 | 299 | 292 | 296 | 361,000 | 296 |
| 2009-12-25 | 304 | 304 | 295 | 296 | 428,000 | 296 |
| 2009-12-24 | 301 | 303 | 300 | 302 | 348,000 | 302 |
| 2009-12-22 | 305 | 305 | 298 | 303 | 500,000 | 303 |
| 2009-12-21 | 308 | 310 | 299 | 303 | 1,387,000 | 303 |
| 2009-12-18 | 286 | 306 | 286 | 304 | 3,276,000 | 304 |
| 2009-12-17 | 268 | 287 | 264 | 284 | 983,000 | 284 |
| 2009-12-16 | 260 | 263 | 256 | 260 | 107,000 | 260 |
| 2009-12-15 | 258 | 263 | 258 | 261 | 66,000 | 261 |
| 2009-12-14 | 263 | 263 | 254 | 257 | 92,000 | 257 |
| 2009-12-11 | 256 | 259 | 252 | 259 | 184,000 | 259 |
| 2009-12-10 | 262 | 264 | 250 | 255 | 171,000 | 255 |
| 2009-12-09 | 265 | 265 | 262 | 262 | 80,000 | 262 |
| 2009-12-08 | 270 | 273 | 265 | 267 | 221,000 | 267 |
| 2009-12-07 | 268 | 275 | 268 | 274 | 207,000 | 274 |
| 2009-12-04 | 265 | 267 | 257 | 262 | 210,000 | 262 |
| 2009-12-03 | 257 | 268 | 257 | 266 | 247,000 | 266 |
| 2009-12-02 | 251 | 259 | 251 | 253 | 215,000 | 253 |
| 2009-12-01 | 240 | 250 | 239 | 249 | 237,000 | 249 |
| 2009-11-30 | 237 | 243 | 235 | 241 | 195,000 | 241 |
| 2009-11-27 | 236 | 236 | 231 | 233 | 178,000 | 233 |
| 2009-11-26 | 233 | 241 | 233 | 239 | 148,000 | 239 |
| 2009-11-25 | 244 | 244 | 233 | 236 | 332,000 | 236 |
| 2009-11-24 | 258 | 258 | 242 | 243 | 356,000 | 243 |
| 2009-11-20 | 251 | 256 | 247 | 254 | 403,000 | 254 |
| 2009-11-19 | 268 | 268 | 241 | 251 | 439,000 | 251 |
| 2009-11-18 | 272 | 272 | 260 | 267 | 415,000 | 267 |
| 2009-11-17 | 300 | 304 | 277 | 277 | 242,000 | 277 |
| 2009-11-16 | 303 | 305 | 292 | 297 | 209,000 | 297 |
| 2009-11-13 | 309 | 313 | 296 | 302 | 200,000 | 302 |
| 2009-11-12 | 311 | 313 | 304 | 308 | 182,000 | 308 |
| 2009-11-11 | 312 | 326 | 306 | 308 | 246,000 | 308 |
| 2009-11-10 | 298 | 310 | 296 | 307 | 180,000 | 307 |
| 2009-11-09 | 297 | 300 | 291 | 294 | 72,000 | 294 |
| 2009-11-06 | 305 | 305 | 294 | 296 | 126,000 | 296 |
| 2009-11-05 | 313 | 313 | 301 | 303 | 120,000 | 303 |
| 2009-11-04 | 319 | 319 | 310 | 312 | 100,000 | 312 |
| 2009-11-02 | 315 | 320 | 313 | 317 | 132,000 | 317 |
| 2009-10-30 | 324 | 326 | 317 | 320 | 209,000 | 320 |
| 2009-10-29 | 324 | 326 | 313 | 314 | 388,000 | 314 |
| 2009-10-28 | 344 | 345 | 333 | 334 | 320,000 | 334 |
| 2009-10-27 | 350 | 359 | 348 | 349 | 386,000 | 349 |
| 2009-10-26 | 341 | 356 | 340 | 352 | 592,000 | 352 |
| 2009-10-23 | 342 | 348 | 336 | 337 | 235,000 | 337 |
| 2009-10-22 | 330 | 339 | 329 | 339 | 265,000 | 339 |
| 2009-10-21 | 328 | 334 | 324 | 332 | 206,000 | 332 |
| 2009-10-20 | 338 | 342 | 330 | 333 | 269,000 | 333 |
| 2009-10-19 | 343 | 344 | 335 | 339 | 171,000 | 339 |
| 2009-10-16 | 347 | 350 | 340 | 342 | 147,000 | 342 |
| 2009-10-15 | 345 | 348 | 341 | 345 | 145,000 | 345 |
| 2009-10-14 | 348 | 348 | 341 | 344 | 144,000 | 344 |
| 2009-10-13 | 354 | 359 | 352 | 353 | 198,000 | 353 |
| 2009-10-09 | 347 | 352 | 345 | 349 | 157,000 | 349 |
| 2009-10-08 | 345 | 349 | 342 | 346 | 146,000 | 346 |
| 2009-10-07 | 336 | 347 | 331 | 347 | 238,000 | 347 |
| 2009-10-06 | 339 | 343 | 332 | 333 | 220,000 | 333 |
| 2009-10-05 | 351 | 352 | 332 | 336 | 180,000 | 336 |
| 2009-10-02 | 346 | 346 | 330 | 346 | 346,000 | 346 |
| 2009-10-01 | 359 | 359 | 350 | 354 | 165,000 | 354 |
| 2009-09-30 | 364 | 364 | 358 | 363 | 194,000 | 363 |
| 2009-09-29 | 371 | 371 | 358 | 362 | 416,000 | 362 |
| 2009-09-28 | 380 | 380 | 370 | 371 | 204,000 | 371 |
| 2009-09-25 | 393 | 393 | 382 | 383 | 156,000 | 383 |
| 2009-09-24 | 390 | 391 | 383 | 391 | 165,000 | 391 |
| 2009-09-18 | 384 | 386 | 377 | 385 | 180,000 | 385 |
| 2009-09-17 | 395 | 395 | 386 | 389 | 214,000 | 389 |
| 2009-09-16 | 400 | 401 | 390 | 392 | 229,000 | 392 |
| 2009-09-15 | 396 | 407 | 393 | 399 | 622,000 | 399 |
| 2009-09-14 | 397 | 397 | 384 | 390 | 386,000 | 390 |
| 2009-09-11 | 412 | 412 | 400 | 412 | 287,000 | 412 |
| 2009-09-10 | 421 | 421 | 407 | 410 | 605,000 | 410 |
| 2009-09-09 | 412 | 423 | 410 | 417 | 1,730,000 | 417 |
| 2009-09-08 | 396 | 417 | 395 | 417 | 555,000 | 417 |
| 2009-09-07 | 394 | 400 | 390 | 391 | 130,000 | 391 |
| 2009-09-04 | 403 | 403 | 386 | 392 | 255,000 | 392 |
| 2009-09-03 | 399 | 404 | 397 | 398 | 141,000 | 398 |
| 2009-09-02 | 396 | 406 | 396 | 398 | 190,000 | 398 |
| 2009-09-01 | 397 | 411 | 396 | 410 | 210,000 | 410 |
| 2009-08-31 | 409 | 415 | 395 | 396 | 377,000 | 396 |
| 2009-08-28 | 413 | 415 | 390 | 407 | 445,000 | 407 |
| 2009-08-27 | 421 | 422 | 410 | 413 | 173,000 | 413 |
| 2009-08-26 | 425 | 429 | 421 | 426 | 140,000 | 426 |
| 2009-08-25 | 432 | 432 | 421 | 422 | 221,000 | 422 |
| 2009-08-24 | 431 | 436 | 431 | 433 | 100,000 | 433 |
| 2009-08-21 | 430 | 435 | 425 | 429 | 144,000 | 429 |
| 2009-08-20 | 430 | 438 | 421 | 435 | 186,000 | 435 |
| 2009-08-19 | 436 | 441 | 429 | 432 | 191,000 | 432 |
| 2009-08-18 | 435 | 444 | 435 | 441 | 156,000 | 441 |
| 2009-08-17 | 446 | 452 | 438 | 445 | 288,000 | 445 |
| 2009-08-14 | 453 | 456 | 447 | 451 | 220,000 | 451 |
| 2009-08-13 | 448 | 466 | 447 | 458 | 456,000 | 458 |
| 2009-08-12 | 423 | 456 | 422 | 450 | 690,000 | 450 |
| 2009-08-11 | 428 | 435 | 424 | 428 | 222,000 | 428 |
| 2009-08-10 | 422 | 429 | 418 | 423 | 297,000 | 423 |
| 2009-08-07 | 418 | 423 | 407 | 421 | 218,000 | 421 |
| 2009-08-06 | 432 | 435 | 416 | 421 | 407,000 | 421 |
| 2009-08-05 | 434 | 440 | 422 | 431 | 434,000 | 431 |
| 2009-08-04 | 431 | 432 | 424 | 430 | 306,000 | 430 |
| 2009-08-03 | 420 | 428 | 415 | 426 | 279,000 | 426 |
| 2009-07-31 | 415 | 420 | 412 | 415 | 256,000 | 415 |
| 2009-07-30 | 421 | 422 | 405 | 414 | 556,000 | 414 |
| 2009-07-29 | 427 | 432 | 421 | 426 | 272,000 | 426 |
| 2009-07-28 | 440 | 442 | 423 | 437 | 273,000 | 437 |
| 2009-07-27 | 437 | 442 | 434 | 438 | 200,000 | 438 |
| 2009-07-24 | 443 | 444 | 431 | 438 | 258,000 | 438 |
| 2009-07-23 | 429 | 445 | 428 | 440 | 543,000 | 440 |
| 2009-07-22 | 411 | 433 | 409 | 430 | 567,000 | 430 |
| 2009-07-21 | 388 | 409 | 385 | 407 | 412,000 | 407 |
| 2009-07-17 | 396 | 396 | 372 | 377 | 309,000 | 377 |
| 2009-07-16 | 401 | 402 | 390 | 391 | 202,000 | 391 |
| 2009-07-15 | 383 | 390 | 383 | 389 | 152,000 | 389 |
| 2009-07-14 | 385 | 390 | 378 | 384 | 206,000 | 384 |
| 2009-07-13 | 404 | 412 | 372 | 374 | 439,000 | 374 |
| 2009-07-10 | 413 | 417 | 410 | 414 | 161,000 | 414 |
| 2009-07-09 | 408 | 416 | 406 | 408 | 308,000 | 408 |
| 2009-07-08 | 416 | 421 | 411 | 412 | 349,000 | 412 |
| 2009-07-07 | 413 | 430 | 411 | 425 | 313,000 | 425 |
| 2009-07-06 | 427 | 428 | 411 | 416 | 227,000 | 416 |
| 2009-07-03 | 435 | 435 | 425 | 428 | 296,000 | 428 |
| 2009-07-02 | 441 | 443 | 437 | 438 | 123,000 | 438 |
| 2009-07-01 | 438 | 447 | 436 | 437 | 323,000 | 437 |
| 2009-06-30 | 440 | 446 | 434 | 445 | 243,000 | 445 |
| 2009-06-29 | 448 | 452 | 433 | 438 | 295,000 | 438 |
| 2009-06-26 | 441 | 448 | 440 | 445 | 337,000 | 445 |
| 2009-06-25 | 432 | 456 | 432 | 446 | 516,000 | 446 |
| 2009-06-24 | 426 | 432 | 424 | 427 | 214,000 | 427 |
| 2009-06-23 | 435 | 445 | 426 | 428 | 483,000 | 428 |
| 2009-06-22 | 445 | 452 | 436 | 440 | 323,000 | 440 |
| 2009-06-19 | 468 | 473 | 443 | 450 | 807,000 | 450 |
| 2009-06-18 | 464 | 466 | 429 | 458 | 990,000 | 458 |
| 2009-06-17 | 443 | 459 | 441 | 454 | 374,000 | 454 |
| 2009-06-16 | 446 | 450 | 442 | 442 | 330,000 | 442 |
| 2009-06-15 | 451 | 456 | 449 | 452 | 281,000 | 452 |
| 2009-06-12 | 451 | 458 | 441 | 451 | 438,000 | 451 |
| 2009-06-11 | 448 | 452 | 444 | 450 | 261,000 | 450 |
| 2009-06-10 | 449 | 456 | 443 | 448 | 460,000 | 448 |
| 2009-06-09 | 479 | 484 | 451 | 454 | 1,047,000 | 454 |
| 2009-06-08 | 470 | 485 | 467 | 470 | 665,000 | 470 |
| 2009-06-05 | 475 | 477 | 459 | 466 | 684,000 | 466 |
| 2009-06-04 | 464 | 486 | 457 | 475 | 1,473,000 | 475 |
| 2009-06-03 | 437 | 476 | 434 | 465 | 3,399,000 | 465 |
| 2009-06-02 | 450 | 451 | 432 | 435 | 1,177,000 | 435 |
| 2009-06-01 | 452 | 459 | 434 | 450 | 4,133,000 | 450 |
| 2009-05-29 | 442 | 442 | 421 | 442 | 3,465,000 | 442 |
| 2009-05-28 | 350 | 364 | 350 | 362 | 543,000 | 362 |
| 2009-05-27 | 344 | 348 | 341 | 347 | 218,000 | 347 |
| 2009-05-26 | 345 | 346 | 335 | 344 | 131,000 | 344 |
| 2009-05-25 | 344 | 347 | 341 | 342 | 129,000 | 342 |
| 2009-05-22 | 338 | 343 | 338 | 339 | 130,000 | 339 |
| 2009-05-21 | 344 | 344 | 337 | 343 | 144,000 | 343 |
| 2009-05-20 | 339 | 344 | 338 | 344 | 162,000 | 344 |
| 2009-05-19 | 343 | 347 | 337 | 344 | 129,000 | 344 |
| 2009-05-18 | 347 | 347 | 336 | 341 | 194,000 | 341 |
| 2009-05-15 | 328 | 355 | 328 | 344 | 1,108,000 | 344 |
| 2009-05-14 | 324 | 333 | 322 | 323 | 128,000 | 323 |
| 2009-05-13 | 323 | 335 | 318 | 334 | 288,000 | 334 |
| 2009-05-12 | 321 | 331 | 319 | 323 | 199,000 | 323 |
| 2009-05-11 | 322 | 322 | 317 | 319 | 61,000 | 319 |
| 2009-05-08 | 321 | 324 | 315 | 323 | 65,000 | 323 |
| 2009-05-07 | 320 | 321 | 315 | 319 | 94,000 | 319 |
| 2009-05-01 | 314 | 315 | 309 | 314 | 69,000 | 314 |
| 2009-04-30 | 310 | 316 | 308 | 310 | 116,000 | 310 |
| 2009-04-28 | 316 | 321 | 307 | 307 | 137,000 | 307 |
| 2009-04-27 | 321 | 323 | 316 | 316 | 80,000 | 316 |
| 2009-04-24 | 324 | 336 | 318 | 318 | 249,000 | 318 |
| 2009-04-23 | 328 | 328 | 314 | 324 | 168,000 | 324 |
| 2009-04-22 | 319 | 329 | 318 | 329 | 160,000 | 329 |
| 2009-04-21 | 323 | 326 | 317 | 322 | 83,000 | 322 |
| 2009-04-20 | 320 | 327 | 318 | 325 | 70,000 | 325 |
| 2009-04-17 | 324 | 324 | 320 | 322 | 88,000 | 322 |
| 2009-04-16 | 320 | 324 | 318 | 321 | 90,000 | 321 |
| 2009-04-15 | 319 | 323 | 316 | 322 | 93,000 | 322 |
| 2009-04-14 | 319 | 320 | 313 | 319 | 100,000 | 319 |
| 2009-04-13 | 319 | 326 | 319 | 322 | 65,000 | 322 |
| 2009-04-10 | 321 | 321 | 315 | 318 | 112,000 | 318 |
| 2009-04-09 | 318 | 323 | 315 | 320 | 148,000 | 320 |
| 2009-04-08 | 316 | 318 | 310 | 313 | 180,000 | 313 |
| 2009-04-07 | 315 | 326 | 313 | 316 | 230,000 | 316 |
| 2009-04-06 | 312 | 329 | 311 | 320 | 313,000 | 320 |
| 2009-04-03 | 311 | 314 | 306 | 307 | 183,000 | 307 |
| 2009-04-02 | 311 | 314 | 302 | 310 | 255,000 | 310 |
| 2009-04-01 | 302 | 310 | 298 | 310 | 300,000 | 310 |
| 2009-03-31 | 300 | 308 | 299 | 303 | 271,000 | 303 |
| 2009-03-30 | 307 | 311 | 290 | 291 | 262,000 | 291 |
| 2009-03-27 | 311 | 318 | 308 | 310 | 301,000 | 310 |
| 2009-03-26 | 308 | 312 | 303 | 311 | 281,000 | 311 |
| 2009-03-25 | 304 | 306 | 296 | 306 | 232,000 | 306 |
| 2009-03-24 | 300 | 304 | 297 | 304 | 390,000 | 304 |
| 2009-03-23 | 277 | 292 | 276 | 292 | 259,000 | 292 |
| 2009-03-19 | 282 | 284 | 275 | 275 | 344,000 | 275 |
| 2009-03-18 | 293 | 293 | 281 | 282 | 191,000 | 282 |
| 2009-03-17 | 292 | 298 | 290 | 292 | 285,000 | 292 |
| 2009-03-16 | 284 | 297 | 282 | 293 | 264,000 | 293 |
| 2009-03-13 | 280 | 287 | 280 | 284 | 331,000 | 284 |
| 2009-03-12 | 286 | 287 | 278 | 279 | 346,000 | 279 |
| 2009-03-11 | 297 | 298 | 283 | 291 | 643,000 | 291 |
| 2009-03-10 | 310 | 311 | 292 | 292 | 743,000 | 292 |
| 2009-03-09 | 327 | 327 | 318 | 320 | 180,000 | 320 |
| 2009-03-06 | 325 | 334 | 323 | 326 | 273,000 | 326 |
| 2009-03-05 | 332 | 336 | 327 | 327 | 362,000 | 327 |
| 2009-03-04 | 312 | 332 | 312 | 329 | 433,000 | 329 |
| 2009-03-03 | 311 | 317 | 309 | 313 | 359,000 | 313 |
| 2009-03-02 | 330 | 331 | 313 | 316 | 446,000 | 316 |
| 2009-02-27 | 319 | 334 | 315 | 334 | 491,000 | 334 |
| 2009-02-26 | 321 | 330 | 320 | 324 | 369,000 | 324 |
| 2009-02-25 | 336 | 337 | 316 | 320 | 589,000 | 320 |
| 2009-02-24 | 315 | 335 | 314 | 332 | 820,000 | 332 |
| 2009-02-23 | 312 | 321 | 308 | 320 | 290,000 | 320 |
| 2009-02-20 | 318 | 319 | 309 | 313 | 284,000 | 313 |
| 2009-02-19 | 319 | 328 | 315 | 319 | 470,000 | 319 |
| 2009-02-18 | 310 | 327 | 308 | 323 | 485,000 | 323 |
| 2009-02-17 | 309 | 315 | 308 | 313 | 201,000 | 313 |
| 2009-02-16 | 314 | 316 | 303 | 314 | 311,000 | 314 |
| 2009-02-13 | 308 | 316 | 308 | 314 | 334,000 | 314 |
| 2009-02-12 | 309 | 318 | 309 | 309 | 736,000 | 309 |
| 2009-02-10 | 316 | 322 | 313 | 314 | 674,000 | 314 |
| 2009-02-09 | 311 | 320 | 310 | 314 | 730,000 | 314 |
| 2009-02-06 | 294 | 310 | 294 | 309 | 538,000 | 309 |
| 2009-02-05 | 294 | 302 | 288 | 293 | 332,000 | 293 |
| 2009-02-04 | 287 | 293 | 285 | 293 | 128,000 | 293 |
| 2009-02-03 | 295 | 299 | 284 | 284 | 153,000 | 284 |
| 2009-02-02 | 290 | 294 | 288 | 292 | 128,000 | 292 |
| 2009-01-30 | 296 | 297 | 290 | 292 | 177,000 | 292 |
| 2009-01-29 | 304 | 305 | 291 | 297 | 290,000 | 297 |
| 2009-01-28 | 292 | 305 | 289 | 305 | 203,000 | 305 |
| 2009-01-27 | 284 | 298 | 281 | 293 | 204,000 | 293 |
| 2009-01-26 | 286 | 291 | 279 | 279 | 146,000 | 279 |
| 2009-01-23 | 293 | 295 | 286 | 287 | 160,000 | 287 |
| 2009-01-22 | 293 | 296 | 283 | 294 | 259,000 | 294 |
| 2009-01-21 | 294 | 297 | 289 | 289 | 257,000 | 289 |
| 2009-01-20 | 309 | 309 | 294 | 301 | 572,000 | 301 |
| 2009-01-19 | 296 | 316 | 296 | 314 | 1,182,000 | 314 |
| 2009-01-16 | 280 | 297 | 278 | 291 | 618,000 | 291 |
| 2009-01-15 | 276 | 282 | 275 | 278 | 221,000 | 278 |
| 2009-01-14 | 293 | 295 | 289 | 289 | 109,000 | 289 |
| 2009-01-13 | 289 | 296 | 288 | 290 | 257,000 | 290 |
| 2009-01-09 | 315 | 315 | 299 | 304 | 441,000 | 304 |
| 2009-01-08 | 299 | 319 | 295 | 300 | 1,187,000 | 300 |
| 2009-01-07 | 301 | 306 | 286 | 294 | 689,000 | 294 |
| 2009-01-06 | 276 | 333 | 276 | 311 | 1,850,000 | 311 |
| 2009-01-05 | 279 | 280 | 275 | 276 | 66,000 | 276 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
