4996 クミアイ化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 274 | 275 | 270 | 273 | 340,000 | 273 |
| 2010-12-29 | 273 | 274 | 271 | 272 | 213,000 | 272 |
| 2010-12-28 | 271 | 274 | 269 | 273 | 272,000 | 273 |
| 2010-12-27 | 269 | 271 | 267 | 271 | 262,000 | 271 |
| 2010-12-24 | 271 | 272 | 266 | 267 | 491,000 | 267 |
| 2010-12-22 | 273 | 275 | 270 | 271 | 345,000 | 271 |
| 2010-12-21 | 272 | 275 | 272 | 274 | 309,000 | 274 |
| 2010-12-20 | 275 | 277 | 270 | 274 | 585,000 | 274 |
| 2010-12-17 | 274 | 277 | 273 | 275 | 530,000 | 275 |
| 2010-12-16 | 274 | 277 | 271 | 274 | 1,592,000 | 274 |
| 2010-12-15 | 286 | 286 | 277 | 282 | 1,268,000 | 282 |
| 2010-12-14 | 286 | 288 | 283 | 285 | 1,024,000 | 285 |
| 2010-12-13 | 286 | 287 | 283 | 285 | 452,000 | 285 |
| 2010-12-10 | 287 | 289 | 285 | 285 | 977,000 | 285 |
| 2010-12-09 | 284 | 290 | 281 | 289 | 1,399,000 | 289 |
| 2010-12-08 | 282 | 284 | 278 | 283 | 909,000 | 283 |
| 2010-12-07 | 285 | 287 | 281 | 282 | 924,000 | 282 |
| 2010-12-06 | 285 | 290 | 281 | 287 | 1,437,000 | 287 |
| 2010-12-03 | 284 | 287 | 280 | 285 | 4,718,000 | 285 |
| 2010-12-02 | 276 | 276 | 269 | 271 | 610,000 | 271 |
| 2010-12-01 | 268 | 274 | 268 | 273 | 384,000 | 273 |
| 2010-11-30 | 277 | 277 | 270 | 270 | 535,000 | 270 |
| 2010-11-29 | 280 | 286 | 278 | 279 | 625,000 | 279 |
| 2010-11-26 | 279 | 285 | 278 | 282 | 1,139,000 | 282 |
| 2010-11-25 | 274 | 281 | 274 | 278 | 887,000 | 278 |
| 2010-11-24 | 271 | 274 | 266 | 272 | 386,000 | 272 |
| 2010-11-22 | 274 | 275 | 272 | 274 | 344,000 | 274 |
| 2010-11-19 | 270 | 275 | 269 | 272 | 594,000 | 272 |
| 2010-11-18 | 266 | 272 | 266 | 268 | 454,000 | 268 |
| 2010-11-17 | 260 | 271 | 260 | 269 | 958,000 | 269 |
| 2010-11-16 | 276 | 277 | 264 | 267 | 1,847,000 | 267 |
| 2010-11-15 | 289 | 290 | 279 | 279 | 1,061,000 | 279 |
| 2010-11-12 | 291 | 293 | 285 | 287 | 1,159,000 | 287 |
| 2010-11-11 | 285 | 294 | 282 | 290 | 1,854,000 | 290 |
| 2010-11-10 | 277 | 287 | 273 | 286 | 1,784,000 | 286 |
| 2010-11-09 | 273 | 282 | 269 | 279 | 1,131,000 | 279 |
| 2010-11-08 | 273 | 275 | 270 | 273 | 424,000 | 273 |
| 2010-11-05 | 270 | 279 | 269 | 269 | 1,222,000 | 269 |
| 2010-11-04 | 262 | 270 | 262 | 267 | 365,000 | 267 |
| 2010-11-02 | 262 | 264 | 260 | 260 | 201,000 | 260 |
| 2010-11-01 | 262 | 265 | 259 | 262 | 361,000 | 262 |
| 2010-10-29 | 262 | 263 | 256 | 261 | 649,000 | 261 |
| 2010-10-28 | 270 | 271 | 264 | 264 | 466,000 | 264 |
| 2010-10-27 | 269 | 274 | 265 | 274 | 557,000 | 274 |
| 2010-10-26 | 280 | 280 | 269 | 269 | 874,000 | 269 |
| 2010-10-25 | 284 | 286 | 272 | 280 | 1,102,000 | 280 |
| 2010-10-22 | 278 | 283 | 275 | 282 | 681,000 | 282 |
| 2010-10-21 | 277 | 280 | 274 | 278 | 637,000 | 278 |
| 2010-10-20 | 268 | 283 | 268 | 281 | 1,414,000 | 281 |
| 2010-10-19 | 265 | 274 | 265 | 272 | 692,000 | 272 |
| 2010-10-18 | 263 | 268 | 261 | 264 | 386,000 | 264 |
| 2010-10-15 | 269 | 269 | 263 | 265 | 334,000 | 265 |
| 2010-10-14 | 270 | 270 | 265 | 268 | 543,000 | 268 |
| 2010-10-13 | 277 | 278 | 265 | 267 | 2,438,000 | 267 |
| 2010-10-12 | 260 | 273 | 260 | 271 | 1,506,000 | 271 |
| 2010-10-08 | 257 | 259 | 257 | 257 | 215,000 | 257 |
| 2010-10-07 | 259 | 265 | 256 | 257 | 483,000 | 257 |
| 2010-10-06 | 261 | 267 | 259 | 262 | 611,000 | 262 |
| 2010-10-05 | 259 | 261 | 257 | 258 | 324,000 | 258 |
| 2010-10-04 | 263 | 265 | 258 | 261 | 466,000 | 261 |
| 2010-10-01 | 268 | 268 | 260 | 262 | 1,046,000 | 262 |
| 2010-09-30 | 257 | 270 | 257 | 269 | 2,546,000 | 269 |
| 2010-09-29 | 240 | 257 | 240 | 255 | 1,650,000 | 255 |
| 2010-09-28 | 241 | 244 | 238 | 238 | 163,000 | 238 |
| 2010-09-27 | 245 | 245 | 239 | 240 | 192,000 | 240 |
| 2010-09-24 | 241 | 242 | 237 | 239 | 168,000 | 239 |
| 2010-09-22 | 241 | 244 | 240 | 241 | 118,000 | 241 |
| 2010-09-21 | 245 | 249 | 242 | 244 | 282,000 | 244 |
| 2010-09-17 | 237 | 243 | 235 | 242 | 271,000 | 242 |
| 2010-09-16 | 240 | 240 | 235 | 236 | 119,000 | 236 |
| 2010-09-15 | 232 | 239 | 231 | 238 | 253,000 | 238 |
| 2010-09-14 | 239 | 239 | 232 | 234 | 247,000 | 234 |
| 2010-09-13 | 244 | 245 | 240 | 240 | 167,000 | 240 |
| 2010-09-10 | 251 | 251 | 241 | 241 | 588,000 | 241 |
| 2010-09-09 | 243 | 247 | 240 | 245 | 246,000 | 245 |
| 2010-09-08 | 239 | 244 | 238 | 241 | 264,000 | 241 |
| 2010-09-07 | 242 | 243 | 239 | 240 | 134,000 | 240 |
| 2010-09-06 | 237 | 242 | 235 | 241 | 247,000 | 241 |
| 2010-09-03 | 231 | 236 | 228 | 230 | 652,000 | 230 |
| 2010-09-02 | 236 | 236 | 231 | 231 | 269,000 | 231 |
| 2010-09-01 | 231 | 235 | 228 | 232 | 147,000 | 232 |
| 2010-08-31 | 235 | 238 | 232 | 233 | 140,000 | 233 |
| 2010-08-30 | 242 | 246 | 239 | 240 | 326,000 | 240 |
| 2010-08-27 | 229 | 241 | 229 | 239 | 319,000 | 239 |
| 2010-08-26 | 235 | 236 | 232 | 233 | 122,000 | 233 |
| 2010-08-25 | 233 | 236 | 230 | 235 | 285,000 | 235 |
| 2010-08-24 | 232 | 236 | 232 | 232 | 278,000 | 232 |
| 2010-08-23 | 245 | 246 | 236 | 238 | 390,000 | 238 |
| 2010-08-20 | 247 | 253 | 245 | 246 | 720,000 | 246 |
| 2010-08-19 | 250 | 254 | 246 | 249 | 1,037,000 | 249 |
| 2010-08-18 | 252 | 258 | 249 | 252 | 1,547,000 | 252 |
| 2010-08-17 | 234 | 246 | 231 | 245 | 931,000 | 245 |
| 2010-08-16 | 241 | 241 | 232 | 234 | 1,051,000 | 234 |
| 2010-08-13 | 225 | 250 | 225 | 245 | 1,130,000 | 245 |
| 2010-08-12 | 221 | 225 | 220 | 225 | 193,000 | 225 |
| 2010-08-11 | 228 | 230 | 223 | 227 | 304,000 | 227 |
| 2010-08-10 | 234 | 235 | 231 | 232 | 123,000 | 232 |
| 2010-08-09 | 234 | 238 | 230 | 234 | 610,000 | 234 |
| 2010-08-06 | 219 | 241 | 219 | 240 | 1,537,000 | 240 |
| 2010-08-05 | 217 | 218 | 215 | 216 | 60,000 | 216 |
| 2010-08-04 | 217 | 217 | 215 | 215 | 78,000 | 215 |
| 2010-08-03 | 217 | 219 | 216 | 218 | 117,000 | 218 |
| 2010-08-02 | 219 | 220 | 215 | 215 | 157,000 | 215 |
| 2010-07-30 | 223 | 224 | 218 | 219 | 99,000 | 219 |
| 2010-07-29 | 226 | 226 | 223 | 224 | 88,000 | 224 |
| 2010-07-28 | 224 | 228 | 224 | 227 | 98,000 | 227 |
| 2010-07-27 | 224 | 224 | 221 | 222 | 129,000 | 222 |
| 2010-07-26 | 219 | 222 | 218 | 222 | 273,000 | 222 |
| 2010-07-23 | 220 | 221 | 217 | 220 | 191,000 | 220 |
| 2010-07-22 | 219 | 220 | 218 | 218 | 71,000 | 218 |
| 2010-07-21 | 222 | 223 | 218 | 220 | 96,000 | 220 |
| 2010-07-20 | 225 | 226 | 219 | 221 | 196,000 | 221 |
| 2010-07-16 | 231 | 231 | 224 | 225 | 152,000 | 225 |
| 2010-07-15 | 239 | 239 | 234 | 234 | 88,000 | 234 |
| 2010-07-14 | 239 | 239 | 236 | 239 | 102,000 | 239 |
| 2010-07-13 | 240 | 240 | 236 | 236 | 82,000 | 236 |
| 2010-07-12 | 241 | 242 | 240 | 240 | 26,000 | 240 |
| 2010-07-09 | 240 | 243 | 239 | 240 | 81,000 | 240 |
| 2010-07-08 | 240 | 242 | 239 | 240 | 133,000 | 240 |
| 2010-07-07 | 237 | 239 | 232 | 233 | 97,000 | 233 |
| 2010-07-06 | 232 | 235 | 229 | 235 | 128,000 | 235 |
| 2010-07-05 | 228 | 232 | 228 | 232 | 75,000 | 232 |
| 2010-07-02 | 227 | 228 | 225 | 228 | 131,000 | 228 |
| 2010-07-01 | 231 | 232 | 224 | 224 | 232,000 | 224 |
| 2010-06-30 | 228 | 235 | 228 | 234 | 186,000 | 234 |
| 2010-06-29 | 239 | 246 | 237 | 239 | 184,000 | 239 |
| 2010-06-28 | 243 | 245 | 239 | 241 | 176,000 | 241 |
| 2010-06-25 | 250 | 250 | 244 | 247 | 262,000 | 247 |
| 2010-06-24 | 251 | 254 | 249 | 249 | 201,000 | 249 |
| 2010-06-23 | 253 | 257 | 251 | 252 | 186,000 | 252 |
| 2010-06-22 | 256 | 258 | 255 | 257 | 129,000 | 257 |
| 2010-06-21 | 257 | 264 | 256 | 259 | 389,000 | 259 |
| 2010-06-18 | 254 | 258 | 252 | 255 | 278,000 | 255 |
| 2010-06-17 | 256 | 257 | 253 | 256 | 597,000 | 256 |
| 2010-06-16 | 248 | 262 | 247 | 257 | 3,753,000 | 257 |
| 2010-06-15 | 239 | 239 | 234 | 235 | 133,000 | 235 |
| 2010-06-14 | 238 | 240 | 237 | 238 | 95,000 | 238 |
| 2010-06-11 | 235 | 239 | 231 | 236 | 340,000 | 236 |
| 2010-06-10 | 233 | 235 | 231 | 234 | 154,000 | 234 |
| 2010-06-09 | 235 | 235 | 229 | 230 | 162,000 | 230 |
| 2010-06-08 | 226 | 235 | 226 | 233 | 205,000 | 233 |
| 2010-06-07 | 233 | 235 | 228 | 230 | 315,000 | 230 |
| 2010-06-04 | 239 | 242 | 238 | 239 | 414,000 | 239 |
| 2010-06-03 | 245 | 246 | 237 | 242 | 895,000 | 242 |
| 2010-06-02 | 243 | 247 | 235 | 241 | 3,772,000 | 241 |
| 2010-06-01 | 230 | 231 | 227 | 227 | 117,000 | 227 |
| 2010-05-31 | 226 | 229 | 225 | 229 | 93,000 | 229 |
| 2010-05-28 | 228 | 230 | 226 | 226 | 215,000 | 226 |
| 2010-05-27 | 215 | 224 | 215 | 223 | 143,000 | 223 |
| 2010-05-26 | 222 | 224 | 214 | 214 | 292,000 | 214 |
| 2010-05-25 | 228 | 228 | 219 | 220 | 206,000 | 220 |
| 2010-05-24 | 227 | 231 | 225 | 226 | 224,000 | 226 |
| 2010-05-21 | 222 | 226 | 221 | 224 | 248,000 | 224 |
| 2010-05-20 | 229 | 234 | 229 | 233 | 251,000 | 233 |
| 2010-05-19 | 232 | 232 | 228 | 231 | 434,000 | 231 |
| 2010-05-18 | 242 | 243 | 235 | 237 | 265,000 | 237 |
| 2010-05-17 | 251 | 253 | 238 | 242 | 523,000 | 242 |
| 2010-05-14 | 254 | 255 | 251 | 254 | 154,000 | 254 |
| 2010-05-13 | 254 | 254 | 251 | 254 | 269,000 | 254 |
| 2010-05-12 | 256 | 260 | 251 | 253 | 246,000 | 253 |
| 2010-05-11 | 262 | 264 | 254 | 256 | 391,000 | 256 |
| 2010-05-10 | 256 | 260 | 255 | 258 | 442,000 | 258 |
| 2010-05-07 | 250 | 257 | 250 | 256 | 741,000 | 256 |
| 2010-05-06 | 276 | 276 | 266 | 267 | 377,000 | 267 |
| 2010-04-30 | 281 | 283 | 279 | 280 | 247,000 | 280 |
| 2010-04-28 | 285 | 285 | 281 | 281 | 257,000 | 281 |
| 2010-04-27 | 291 | 291 | 286 | 287 | 251,000 | 287 |
| 2010-04-26 | 285 | 290 | 285 | 289 | 301,000 | 289 |
| 2010-04-23 | 280 | 284 | 280 | 283 | 113,000 | 283 |
| 2010-04-22 | 285 | 285 | 281 | 282 | 251,000 | 282 |
| 2010-04-21 | 282 | 287 | 281 | 286 | 333,000 | 286 |
| 2010-04-20 | 281 | 283 | 277 | 277 | 247,000 | 277 |
| 2010-04-19 | 279 | 282 | 279 | 280 | 187,000 | 280 |
| 2010-04-16 | 291 | 291 | 286 | 287 | 150,000 | 287 |
| 2010-04-15 | 292 | 292 | 288 | 288 | 375,000 | 288 |
| 2010-04-14 | 290 | 291 | 288 | 289 | 122,000 | 289 |
| 2010-04-13 | 295 | 295 | 286 | 289 | 394,000 | 289 |
| 2010-04-12 | 295 | 297 | 293 | 293 | 205,000 | 293 |
| 2010-04-09 | 300 | 300 | 295 | 295 | 229,000 | 295 |
| 2010-04-08 | 297 | 304 | 295 | 296 | 700,000 | 296 |
| 2010-04-07 | 293 | 299 | 292 | 297 | 445,000 | 297 |
| 2010-04-06 | 300 | 300 | 293 | 294 | 432,000 | 294 |
| 2010-04-05 | 288 | 296 | 287 | 295 | 596,000 | 295 |
| 2010-04-02 | 286 | 286 | 283 | 285 | 175,000 | 285 |
| 2010-04-01 | 286 | 286 | 283 | 284 | 224,000 | 284 |
| 2010-03-31 | 291 | 291 | 287 | 288 | 159,000 | 288 |
| 2010-03-30 | 285 | 290 | 284 | 289 | 395,000 | 289 |
| 2010-03-29 | 278 | 283 | 278 | 283 | 216,000 | 283 |
| 2010-03-26 | 280 | 280 | 276 | 277 | 320,000 | 277 |
| 2010-03-25 | 281 | 283 | 279 | 280 | 159,000 | 280 |
| 2010-03-24 | 282 | 283 | 280 | 281 | 163,000 | 281 |
| 2010-03-23 | 280 | 282 | 279 | 281 | 214,000 | 281 |
| 2010-03-19 | 281 | 282 | 278 | 282 | 219,000 | 282 |
| 2010-03-18 | 287 | 287 | 279 | 279 | 336,000 | 279 |
| 2010-03-17 | 287 | 289 | 285 | 286 | 169,000 | 286 |
| 2010-03-16 | 286 | 288 | 281 | 285 | 215,000 | 285 |
| 2010-03-15 | 284 | 284 | 280 | 283 | 239,000 | 283 |
| 2010-03-12 | 290 | 290 | 275 | 286 | 606,000 | 286 |
| 2010-03-11 | 292 | 298 | 290 | 293 | 567,000 | 293 |
| 2010-03-10 | 283 | 293 | 283 | 292 | 1,113,000 | 292 |
| 2010-03-09 | 280 | 280 | 275 | 277 | 165,000 | 277 |
| 2010-03-08 | 275 | 280 | 273 | 280 | 373,000 | 280 |
| 2010-03-05 | 267 | 269 | 266 | 267 | 126,000 | 267 |
| 2010-03-04 | 269 | 271 | 266 | 266 | 154,000 | 266 |
| 2010-03-03 | 271 | 271 | 268 | 269 | 207,000 | 269 |
| 2010-03-02 | 271 | 274 | 268 | 270 | 222,000 | 270 |
| 2010-03-01 | 270 | 272 | 263 | 268 | 345,000 | 268 |
| 2010-02-26 | 274 | 276 | 268 | 269 | 379,000 | 269 |
| 2010-02-25 | 288 | 288 | 273 | 273 | 522,000 | 273 |
| 2010-02-24 | 284 | 287 | 284 | 286 | 328,000 | 286 |
| 2010-02-23 | 287 | 293 | 287 | 289 | 923,000 | 289 |
| 2010-02-22 | 279 | 284 | 278 | 284 | 465,000 | 284 |
| 2010-02-19 | 278 | 285 | 275 | 275 | 948,000 | 275 |
| 2010-02-18 | 274 | 281 | 272 | 279 | 883,000 | 279 |
| 2010-02-17 | 281 | 282 | 273 | 274 | 847,000 | 274 |
| 2010-02-16 | 263 | 278 | 262 | 277 | 3,342,000 | 277 |
| 2010-02-15 | 264 | 266 | 262 | 262 | 262,000 | 262 |
| 2010-02-12 | 263 | 264 | 256 | 262 | 464,000 | 262 |
| 2010-02-10 | 264 | 264 | 261 | 262 | 175,000 | 262 |
| 2010-02-09 | 262 | 263 | 258 | 261 | 248,000 | 261 |
| 2010-02-08 | 264 | 267 | 263 | 263 | 263,000 | 263 |
| 2010-02-05 | 268 | 270 | 264 | 266 | 320,000 | 266 |
| 2010-02-04 | 283 | 283 | 275 | 277 | 330,000 | 277 |
| 2010-02-03 | 273 | 284 | 273 | 281 | 743,000 | 281 |
| 2010-02-02 | 268 | 272 | 264 | 270 | 508,000 | 270 |
| 2010-02-01 | 266 | 268 | 258 | 266 | 2,334,000 | 266 |
| 2010-01-29 | 284 | 284 | 272 | 273 | 604,000 | 273 |
| 2010-01-28 | 287 | 290 | 281 | 284 | 572,000 | 284 |
| 2010-01-27 | 300 | 300 | 283 | 283 | 1,129,000 | 283 |
| 2010-01-26 | 314 | 321 | 296 | 297 | 2,330,000 | 297 |
| 2010-01-25 | 300 | 316 | 300 | 316 | 1,769,000 | 316 |
| 2010-01-22 | 301 | 312 | 300 | 305 | 2,145,000 | 305 |
| 2010-01-21 | 304 | 312 | 293 | 306 | 4,394,000 | 306 |
| 2010-01-20 | 279 | 303 | 278 | 303 | 4,103,000 | 303 |
| 2010-01-19 | 284 | 284 | 274 | 278 | 354,000 | 278 |
| 2010-01-18 | 287 | 287 | 279 | 280 | 528,000 | 280 |
| 2010-01-15 | 291 | 293 | 287 | 288 | 340,000 | 288 |
| 2010-01-14 | 293 | 293 | 289 | 291 | 325,000 | 291 |
| 2010-01-13 | 289 | 292 | 289 | 292 | 246,000 | 292 |
| 2010-01-12 | 295 | 296 | 288 | 293 | 794,000 | 293 |
| 2010-01-08 | 280 | 284 | 280 | 284 | 392,000 | 284 |
| 2010-01-07 | 286 | 286 | 280 | 282 | 440,000 | 282 |
| 2010-01-06 | 287 | 288 | 281 | 285 | 277,000 | 285 |
| 2010-01-05 | 293 | 294 | 287 | 287 | 370,000 | 287 |
| 2010-01-04 | 295 | 295 | 291 | 295 | 99,000 | 295 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
