4996 クミアイ化学工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28474483465482429,000482
2012-12-27482482469473350,000473
2012-12-26449481448478704,000478
2012-12-25460462450454762,000454
2012-12-214564564374431,103,000443
2012-12-204254584214562,869,000456
2012-12-19394404393401388,000401
2012-12-18388395388389152,000389
2012-12-1738738938438791,000387
2012-12-14390392383385188,000385
2012-12-13397398394394118,000394
2012-12-12391392385389106,000389
2012-12-1139739739239394,000393
2012-12-1039239638939698,000396
2012-12-07398398390392165,000392
2012-12-06391397389393170,000393
2012-12-05377388377387176,000387
2012-12-0437137837137781,000377
2012-12-0337337336937157,000371
2012-11-30372376372373121,000373
2012-11-2936637536637189,000371
2012-11-28370371363366157,000366
2012-11-27371377368376150,000376
2012-11-26379380375376137,000376
2012-11-2237337537237366,000373
2012-11-2137137637137281,000372
2012-11-2037337637237599,000375
2012-11-19370375368371130,000371
2012-11-16363368361366133,000366
2012-11-1535536335536374,000363
2012-11-1435035634835570,000355
2012-11-13347351346347103,000347
2012-11-12356356347348133,000348
2012-11-09353358351356126,000356
2012-11-08360360354355146,000355
2012-11-07369370360361112,000361
2012-11-0637337336736866,000368
2012-11-0537737737037279,000372
2012-11-02373378373377133,000377
2012-11-01364376360374296,000374
2012-10-31358366356361161,000361
2012-10-30365366355355351,000355
2012-10-29360372360368215,000368
2012-10-26373375364366372,000366
2012-10-25372373367373163,000373
2012-10-24371375370372128,000372
2012-10-23380381373374123,000374
2012-10-22378382375380108,000380
2012-10-19385386380380101,000380
2012-10-18387387382384104,000384
2012-10-17385390385386141,000386
2012-10-16373382373380150,000380
2012-10-15372375367371160,000371
2012-10-1237537737237298,000372
2012-10-11377381374375160,000375
2012-10-10378382375377192,000377
2012-10-09394394384386150,000386
2012-10-05396399395397182,000397
2012-10-04383395379394254,000394
2012-10-03376387374382214,000382
2012-10-02386388376377261,000377
2012-10-01393396381385327,000385
2012-09-28404408394396339,000396
2012-09-27407409399401270,000401
2012-09-26400410400408280,000408
2012-09-25398406396401573,000401
2012-09-24413413398401702,000401
2012-09-214114204024131,755,000413
2012-09-20410418405415959,000415
2012-09-193914133914131,271,000413
2012-09-183844043833941,439,000394
2012-09-14375377368370301,000370
2012-09-13371375368369239,000369
2012-09-12362377362376386,000376
2012-09-11356364356363459,000363
2012-09-10346358342355489,000355
2012-09-073673683503531,498,000353
2012-09-06380382374382327,000382
2012-09-05382387377377338,000377
2012-09-04394397385387226,000387
2012-09-03395398392395190,000395
2012-08-31392403392396296,000396
2012-08-30403404393395167,000395
2012-08-29399404394404273,000404
2012-08-28406406394395359,000395
2012-08-27406410405408216,000408
2012-08-24405410401408414,000408
2012-08-23397409391409380,000409
2012-08-22394400390400194,000400
2012-08-21395396391395153,000395
2012-08-20400402393396244,000396
2012-08-17397403394400302,000400
2012-08-16393399393394178,000394
2012-08-15401401392395164,000395
2012-08-14392401392401339,000401
2012-08-13400400386390269,000390
2012-08-10400407395397284,000397
2012-08-09402403393400327,000400
2012-08-08407410397404576,000404
2012-08-07394407392407717,000407
2012-08-06394399392394608,000394
2012-08-03388389383386414,000386
2012-08-02382392382388456,000388
2012-08-01377390374384534,000384
2012-07-31374380370379712,000379
2012-07-30365369362368410,000368
2012-07-27370370360362278,000362
2012-07-26370370357363267,000363
2012-07-25363374360366430,000366
2012-07-24351368350366356,000366
2012-07-23363364353354257,000354
2012-07-20379379362365317,000365
2012-07-19377380373378322,000378
2012-07-18375382362370556,000370
2012-07-173603773593741,094,000374
2012-07-13350361350357404,000357
2012-07-12369369348349584,000349
2012-07-11346367344366546,000366
2012-07-10343351342342208,000342
2012-07-09348353344345298,000345
2012-07-06359359349353358,000353
2012-07-05356359353359358,000359
2012-07-04355361354356506,000356
2012-07-03345357345356661,000356
2012-07-02341345340343255,000343
2012-06-29337340333337171,000337
2012-06-28339339333337154,000337
2012-06-27335340331338406,000338
2012-06-26333339331334376,000334
2012-06-25344344335337241,000337
2012-06-22330337330336285,000336
2012-06-21326338324337551,000337
2012-06-20315327315324304,000324
2012-06-19319319313315193,000315
2012-06-18317320315320211,000320
2012-06-15314317311311177,000311
2012-06-14313318311317190,000317
2012-06-13316322312315260,000315
2012-06-12314322308316596,000316
2012-06-113063193003161,012,000316
2012-06-082983142903092,905,000309
2012-06-07280282270274496,000274
2012-06-06267280266274264,000274
2012-06-05269275261265459,000265
2012-06-04272276268268222,000268
2012-06-01293293281282146,000282
2012-05-31286294284294258,000294
2012-05-30290294284293200,000293
2012-05-29282289279289125,000289
2012-05-28290291284285112,000285
2012-05-25293298290290130,000290
2012-05-24300306288294611,000294
2012-05-23314314298299301,000299
2012-05-22308312305311235,000311
2012-05-21305306300306187,000306
2012-05-18309309303304376,000304
2012-05-17311314304312445,000312
2012-05-16315320313314193,000314
2012-05-15318320311318326,000318
2012-05-14328333321322328,000322
2012-05-11333339328330400,000330
2012-05-10333339327331556,000331
2012-05-093503543283311,775,000331
2012-05-083463603433522,035,000352
2012-05-073453503403421,827,000342
2012-05-023173393123391,908,000339
2012-05-01311315309309118,000309
2012-04-2732432431431984,000319
2012-04-26318324316324119,000324
2012-04-2531231831131797,000317
2012-04-2431531631031061,000310
2012-04-2331732031731857,000318
2012-04-2031831831531740,000317
2012-04-1931531831531628,000316
2012-04-1831531931531987,000319
2012-04-1731131431131364,000313
2012-04-1631031931031281,000312
2012-04-13309316308314146,000314
2012-04-12304306301304101,000304
2012-04-11300303300301117,000301
2012-04-1030731130430494,000304
2012-04-09306309304306106,000306
2012-04-06313314309311121,000311
2012-04-0531331531131573,000315
2012-04-0431731831331794,000317
2012-04-03316321312317165,000317
2012-04-02322323313317187,000317
2012-03-30325326315316315,000316
2012-03-29323325321322137,000322
2012-03-28322325321321165,000321
2012-03-27326326323325125,000325
2012-03-26333333322322190,000322
2012-03-23327327319326273,000326
2012-03-22333335330332180,000332
2012-03-21345345334336229,000336
2012-03-19348348342344156,000344
2012-03-16338347338347426,000347
2012-03-15333337331335203,000335
2012-03-14338340332332212,000332
2012-03-13334340333333284,000333
2012-03-12338340333333298,000333
2012-03-09344347335338670,000338
2012-03-08348355348352201,000352
2012-03-07335344333344122,000344
2012-03-06341343336340166,000340
2012-03-05344349338340231,000340
2012-03-02345350340344207,000344
2012-03-01353355340345256,000345
2012-02-29354358351352314,000352
2012-02-28352353343351212,000351
2012-02-27355357351352195,000352
2012-02-24350353349349187,000349
2012-02-23350354347351300,000351
2012-02-22340352339350341,000350
2012-02-21342344334336167,000336
2012-02-20346348340341266,000341
2012-02-17337343337339213,000339
2012-02-16333338332335220,000335
2012-02-15336336330332279,000332
2012-02-14336337331336139,000336
2012-02-13340340333334145,000334
2012-02-10338344337344277,000344
2012-02-09339342334338251,000338
2012-02-08345345338339320,000339
2012-02-07326342325342677,000342
2012-02-06319327318325219,000325
2012-02-03319321316317125,000317
2012-02-02325325318321201,000321
2012-02-01319327319325149,000325
2012-01-31320320316319124,000319
2012-01-30322324316320174,000320
2012-01-27320325320324101,000324
2012-01-26320324317323198,000323
2012-01-25315322315320189,000320
2012-01-24326329314317408,000317
2012-01-23335337329331379,000331
2012-01-20315330314327549,000327
2012-01-19323323310312313,000312
2012-01-18327327317321292,000321
2012-01-17315332315329787,000329
2012-01-16317318313314204,000314
2012-01-13316320313319515,000319
2012-01-123003203003181,052,000318
2012-01-11296303295303438,000303
2012-01-1029529629329579,000295
2012-01-06293294290294204,000294
2012-01-0529429429229257,000292
2012-01-04293297292294233,000294

分割・併合履歴 : [1987-10-28]1株→1.05株