4996 クミアイ化学工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	286	290	286	290	55,000	290
2011-12-29	286	289	285	287	46,000	287
2011-12-28	289	289	287	288	53,000	288
2011-12-27	288	289	287	288	68,000	288
2011-12-26	292	292	285	289	118,000	289
2011-12-22	287	290	284	284	105,000	284
2011-12-21	287	287	282	287	117,000	287
2011-12-20	284	287	284	285	76,000	285
2011-12-19	288	290	283	284	183,000	284
2011-12-16	292	293	286	287	366,000	287
2011-12-15	295	300	290	295	1,373,000	295
2011-12-14	280	285	273	281	269,000	281
2011-12-13	283	294	276	278	421,000	278
2011-12-12	288	288	280	282	134,000	282
2011-12-09	277	286	276	285	226,000	285
2011-12-08	278	285	276	280	222,000	280
2011-12-07	275	278	269	277	147,000	277
2011-12-06	285	285	275	275	204,000	275
2011-12-05	280	286	280	284	180,000	284
2011-12-02	295	297	273	276	1,556,000	276
2011-12-01	269	275	266	275	106,000	275
2011-11-30	264	266	261	261	78,000	261
2011-11-29	263	266	260	266	75,000	266
2011-11-28	256	262	256	260	63,000	260
2011-11-25	270	270	255	256	114,000	256
2011-11-24	264	272	264	267	185,000	267
2011-11-22	254	267	253	265	106,000	265
2011-11-21	251	254	250	254	46,000	254
2011-11-18	250	252	249	252	66,000	252
2011-11-17	254	254	252	253	92,000	253
2011-11-16	258	261	254	255	79,000	255
2011-11-15	267	269	258	259	170,000	259
2011-11-14	266	270	266	270	37,000	270
2011-11-11	267	267	260	263	108,000	263
2011-11-10	265	268	261	263	124,000	263
2011-11-09	268	271	267	270	64,000	270
2011-11-08	273	275	270	271	73,000	271
2011-11-07	272	273	270	273	42,000	273
2011-11-04	271	275	270	273	99,000	273
2011-11-02	267	274	266	271	109,000	271
2011-11-01	278	278	270	271	186,000	271
2011-10-31	283	286	280	280	95,000	280
2011-10-28	286	286	279	280	129,000	280
2011-10-27	285	286	277	279	215,000	279
2011-10-26	282	289	281	289	125,000	289
2011-10-25	291	291	282	284	111,000	284
2011-10-24	290	294	290	291	65,000	291
2011-10-21	285	291	282	288	157,000	288
2011-10-20	285	285	281	282	86,000	282
2011-10-19	284	287	283	287	125,000	287
2011-10-18	288	291	284	285	206,000	285
2011-10-17	292	295	289	292	211,000	292
2011-10-14	294	297	293	294	182,000	294
2011-10-13	300	305	291	297	470,000	297
2011-10-12	290	300	290	298	430,000	298
2011-10-11	301	305	296	297	515,000	297
2011-10-07	287	301	287	299	881,000	299
2011-10-06	286	294	283	287	497,000	287
2011-10-05	279	285	278	282	400,000	282
2011-10-04	281	283	274	279	260,000	279
2011-10-03	270	289	270	286	688,000	286
2011-09-30	292	307	270	276	1,753,000	276
2011-09-29	247	252	247	252	71,000	252
2011-09-28	240	253	240	250	181,000	250
2011-09-27	231	243	230	243	90,000	243
2011-09-26	243	243	227	227	123,000	227
2011-09-22	245	245	235	239	35,000	239
2011-09-21	248	252	245	245	74,000	245
2011-09-20	246	251	243	250	74,000	250
2011-09-16	250	252	248	252	83,000	252
2011-09-15	243	250	242	250	77,000	250
2011-09-14	241	245	240	242	85,000	242
2011-09-13	239	241	238	240	51,000	240
2011-09-12	241	241	235	238	59,000	238
2011-09-09	244	247	243	247	185,000	247
2011-09-08	243	243	238	238	118,000	238
2011-09-07	242	245	242	245	108,000	245
2011-09-06	247	247	241	242	70,000	242
2011-09-05	248	249	243	247	99,000	247
2011-09-02	249	254	247	254	100,000	254
2011-09-01	251	254	247	250	183,000	250
2011-08-31	245	252	245	252	154,000	252
2011-08-30	245	250	244	245	136,000	245
2011-08-29	242	244	241	242	99,000	242
2011-08-26	228	238	228	237	135,000	237
2011-08-25	228	237	226	226	120,000	226
2011-08-24	225	229	223	223	71,000	223
2011-08-23	221	222	220	222	69,000	222
2011-08-22	225	226	219	219	105,000	219
2011-08-19	225	229	224	225	45,000	225
2011-08-18	226	234	225	231	145,000	231
2011-08-17	230	230	223	226	90,000	226
2011-08-16	231	231	229	230	45,000	230
2011-08-15	230	230	227	229	52,000	229
2011-08-12	230	233	226	230	123,000	230
2011-08-11	219	228	219	228	94,000	228
2011-08-10	230	235	224	228	141,000	228
2011-08-09	214	227	209	223	292,000	223
2011-08-08	223	228	222	222	233,000	222
2011-08-05	228	230	227	229	151,000	229
2011-08-04	238	246	237	242	100,000	242
2011-08-03	245	245	238	239	146,000	239
2011-08-02	250	250	246	249	92,000	249
2011-08-01	250	251	248	250	85,000	250
2011-07-29	249	252	249	250	308,000	250
2011-07-28	248	252	247	247	377,000	247
2011-07-27	252	254	250	254	388,000	254
2011-07-26	255	255	252	252	383,000	252
2011-07-25	256	257	255	255	184,000	255
2011-07-22	251	258	251	255	524,000	255
2011-07-21	253	254	246	250	455,000	250
2011-07-20	260	261	254	255	809,000	255
2011-07-19	252	260	252	255	983,000	255
2011-07-15	241	249	240	247	353,000	247
2011-07-14	242	244	240	240	120,000	240
2011-07-13	235	242	233	241	210,000	241
2011-07-12	241	241	235	235	149,000	235
2011-07-11	241	243	240	242	97,000	242
2011-07-08	244	246	242	244	309,000	244
2011-07-07	240	240	238	240	98,000	240
2011-07-06	234	239	233	239	88,000	239
2011-07-05	234	238	234	236	142,000	236
2011-07-04	238	240	234	236	253,000	236
2011-07-01	235	236	232	235	271,000	235
2011-06-30	231	234	228	233	243,000	233
2011-06-29	229	231	228	230	115,000	230
2011-06-28	228	229	227	227	87,000	227
2011-06-27	232	232	228	228	263,000	228
2011-06-24	219	229	218	227	466,000	227
2011-06-23	217	219	217	218	61,000	218
2011-06-22	218	220	218	220	156,000	220
2011-06-21	213	218	212	218	181,000	218
2011-06-20	210	210	209	209	141,000	209
2011-06-17	216	216	211	212	176,000	212
2011-06-16	217	218	216	216	128,000	216
2011-06-15	220	221	218	218	94,000	218
2011-06-14	218	222	218	221	75,000	221
2011-06-13	217	220	217	218	145,000	218
2011-06-10	224	224	218	221	224,000	221
2011-06-09	223	224	220	222	278,000	222
2011-06-08	233	234	229	232	289,000	232
2011-06-07	229	237	224	234	934,000	234
2011-06-06	224	224	217	221	153,000	221
2011-06-03	228	230	223	223	190,000	223
2011-06-02	223	229	222	228	381,000	228
2011-06-01	221	226	219	225	155,000	225
2011-05-31	218	222	217	218	88,000	218
2011-05-30	218	219	218	219	54,000	219
2011-05-27	220	220	217	218	76,000	218
2011-05-26	216	218	215	218	39,000	218
2011-05-25	217	218	214	216	58,000	216
2011-05-24	216	218	215	218	48,000	218
2011-05-23	216	218	215	216	147,000	216
2011-05-20	219	220	218	218	97,000	218
2011-05-19	221	222	217	217	48,000	217
2011-05-18	216	222	216	221	71,000	221
2011-05-17	216	219	216	217	99,000	217
2011-05-16	217	220	214	219	90,000	219
2011-05-13	223	223	216	221	232,000	221
2011-05-12	224	225	223	223	63,000	223
2011-05-11	225	227	224	225	161,000	225
2011-05-10	224	226	224	225	93,000	225
2011-05-09	224	226	224	224	36,000	224
2011-05-06	226	226	223	224	107,000	224
2011-05-02	224	227	224	227	96,000	227
2011-04-28	221	224	221	223	147,000	223
2011-04-27	222	223	221	222	53,000	222
2011-04-26	226	226	220	222	139,000	222
2011-04-25	233	233	225	227	164,000	227
2011-04-22	224	226	224	226	98,000	226
2011-04-21	228	228	224	226	108,000	226
2011-04-20	223	227	223	226	126,000	226
2011-04-19	220	226	220	222	266,000	222
2011-04-18	227	227	221	221	252,000	221
2011-04-15	228	231	225	227	406,000	227
2011-04-14	224	231	224	226	406,000	226
2011-04-13	227	227	218	223	408,000	223
2011-04-12	229	229	223	224	203,000	224
2011-04-11	224	231	224	230	291,000	230
2011-04-08	221	229	221	227	199,000	227
2011-04-07	220	224	220	221	284,000	221
2011-04-06	220	221	214	216	451,000	216
2011-04-05	231	231	220	223	291,000	223
2011-04-04	241	241	233	234	337,000	234
2011-04-01	245	246	240	240	354,000	240
2011-03-31	238	248	234	246	579,000	246
2011-03-30	231	238	229	236	306,000	236
2011-03-29	229	232	225	231	555,000	231
2011-03-28	224	225	220	224	316,000	224
2011-03-25	231	232	221	222	738,000	222
2011-03-24	242	243	232	232	383,000	232
2011-03-23	242	243	238	239	343,000	239
2011-03-22	238	242	232	238	571,000	238
2011-03-18	229	237	225	230	395,000	230
2011-03-17	200	219	199	213	532,000	213
2011-03-16	199	216	197	210	774,000	210
2011-03-15	230	230	175	195	1,287,000	195
2011-03-14	244	264	234	234	1,240,000	234
2011-03-11	292	294	283	284	1,050,000	284
2011-03-10	303	306	295	297	1,065,000	297
2011-03-09	294	304	294	302	1,353,000	302
2011-03-08	289	289	285	287	270,000	287
2011-03-07	291	293	286	288	534,000	288
2011-03-04	298	298	293	295	221,000	295
2011-03-03	294	296	294	294	168,000	294
2011-03-02	295	298	292	292	295,000	292
2011-03-01	295	304	295	299	336,000	299
2011-02-28	293	298	289	295	415,000	295
2011-02-25	293	294	290	293	334,000	293
2011-02-24	298	301	290	290	614,000	290
2011-02-23	297	307	297	300	540,000	300
2011-02-22	307	308	300	301	604,000	301
2011-02-21	313	315	307	310	387,000	310
2011-02-18	319	319	310	314	1,219,000	314
2011-02-17	302	320	299	313	2,375,000	313
2011-02-16	301	302	298	298	438,000	298
2011-02-15	302	302	298	301	185,000	301
2011-02-14	305	305	300	302	331,000	302
2011-02-10	305	307	299	300	801,000	300
2011-02-09	304	308	302	308	1,162,000	308
2011-02-08	292	305	292	304	1,582,000	304
2011-02-07	292	295	289	289	766,000	289
2011-02-04	287	290	287	289	468,000	289
2011-02-03	290	291	281	283	733,000	283
2011-02-02	291	295	290	290	380,000	290
2011-02-01	289	290	287	288	250,000	288
2011-01-31	290	292	287	287	334,000	287
2011-01-28	301	301	293	295	358,000	295
2011-01-27	304	306	297	300	213,000	300
2011-01-26	306	309	303	306	303,000	306
2011-01-25	301	305	299	305	288,000	305
2011-01-24	292	301	292	298	413,000	298
2011-01-21	306	309	291	293	1,073,000	293
2011-01-20	311	311	302	308	975,000	308
2011-01-19	315	319	307	311	1,243,000	311
2011-01-18	301	320	298	316	2,109,000	316
2011-01-17	301	307	298	301	1,708,000	301
2011-01-14	287	305	284	301	3,629,000	301
2011-01-13	278	288	275	287	1,214,000	287
2011-01-12	281	281	273	276	484,000	276
2011-01-11	275	281	275	281	743,000	281
2011-01-07	271	274	270	273	314,000	273
2011-01-06	272	273	270	270	408,000	270
2011-01-05	275	275	272	272	213,000	272
2011-01-04	274	275	273	274	154,000	274

分割・併合履歴： [1987-10-28]1株→1.05株