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
2012-12-28	474	483	465	482	429,000	482
2012-12-27	482	482	469	473	350,000	473
2012-12-26	449	481	448	478	704,000	478
2012-12-25	460	462	450	454	762,000	454
2012-12-21	456	456	437	443	1,103,000	443
2012-12-20	425	458	421	456	2,869,000	456
2012-12-19	394	404	393	401	388,000	401
2012-12-18	388	395	388	389	152,000	389
2012-12-17	387	389	384	387	91,000	387
2012-12-14	390	392	383	385	188,000	385
2012-12-13	397	398	394	394	118,000	394
2012-12-12	391	392	385	389	106,000	389
2012-12-11	397	397	392	393	94,000	393
2012-12-10	392	396	389	396	98,000	396
2012-12-07	398	398	390	392	165,000	392
2012-12-06	391	397	389	393	170,000	393
2012-12-05	377	388	377	387	176,000	387
2012-12-04	371	378	371	377	81,000	377
2012-12-03	373	373	369	371	57,000	371
2012-11-30	372	376	372	373	121,000	373
2012-11-29	366	375	366	371	89,000	371
2012-11-28	370	371	363	366	157,000	366
2012-11-27	371	377	368	376	150,000	376
2012-11-26	379	380	375	376	137,000	376
2012-11-22	373	375	372	373	66,000	373
2012-11-21	371	376	371	372	81,000	372
2012-11-20	373	376	372	375	99,000	375
2012-11-19	370	375	368	371	130,000	371
2012-11-16	363	368	361	366	133,000	366
2012-11-15	355	363	355	363	74,000	363
2012-11-14	350	356	348	355	70,000	355
2012-11-13	347	351	346	347	103,000	347
2012-11-12	356	356	347	348	133,000	348
2012-11-09	353	358	351	356	126,000	356
2012-11-08	360	360	354	355	146,000	355
2012-11-07	369	370	360	361	112,000	361
2012-11-06	373	373	367	368	66,000	368
2012-11-05	377	377	370	372	79,000	372
2012-11-02	373	378	373	377	133,000	377
2012-11-01	364	376	360	374	296,000	374
2012-10-31	358	366	356	361	161,000	361
2012-10-30	365	366	355	355	351,000	355
2012-10-29	360	372	360	368	215,000	368
2012-10-26	373	375	364	366	372,000	366
2012-10-25	372	373	367	373	163,000	373
2012-10-24	371	375	370	372	128,000	372
2012-10-23	380	381	373	374	123,000	374
2012-10-22	378	382	375	380	108,000	380
2012-10-19	385	386	380	380	101,000	380
2012-10-18	387	387	382	384	104,000	384
2012-10-17	385	390	385	386	141,000	386
2012-10-16	373	382	373	380	150,000	380
2012-10-15	372	375	367	371	160,000	371
2012-10-12	375	377	372	372	98,000	372
2012-10-11	377	381	374	375	160,000	375
2012-10-10	378	382	375	377	192,000	377
2012-10-09	394	394	384	386	150,000	386
2012-10-05	396	399	395	397	182,000	397
2012-10-04	383	395	379	394	254,000	394
2012-10-03	376	387	374	382	214,000	382
2012-10-02	386	388	376	377	261,000	377
2012-10-01	393	396	381	385	327,000	385
2012-09-28	404	408	394	396	339,000	396
2012-09-27	407	409	399	401	270,000	401
2012-09-26	400	410	400	408	280,000	408
2012-09-25	398	406	396	401	573,000	401
2012-09-24	413	413	398	401	702,000	401
2012-09-21	411	420	402	413	1,755,000	413
2012-09-20	410	418	405	415	959,000	415
2012-09-19	391	413	391	413	1,271,000	413
2012-09-18	384	404	383	394	1,439,000	394
2012-09-14	375	377	368	370	301,000	370
2012-09-13	371	375	368	369	239,000	369
2012-09-12	362	377	362	376	386,000	376
2012-09-11	356	364	356	363	459,000	363
2012-09-10	346	358	342	355	489,000	355
2012-09-07	367	368	350	353	1,498,000	353
2012-09-06	380	382	374	382	327,000	382
2012-09-05	382	387	377	377	338,000	377
2012-09-04	394	397	385	387	226,000	387
2012-09-03	395	398	392	395	190,000	395
2012-08-31	392	403	392	396	296,000	396
2012-08-30	403	404	393	395	167,000	395
2012-08-29	399	404	394	404	273,000	404
2012-08-28	406	406	394	395	359,000	395
2012-08-27	406	410	405	408	216,000	408
2012-08-24	405	410	401	408	414,000	408
2012-08-23	397	409	391	409	380,000	409
2012-08-22	394	400	390	400	194,000	400
2012-08-21	395	396	391	395	153,000	395
2012-08-20	400	402	393	396	244,000	396
2012-08-17	397	403	394	400	302,000	400
2012-08-16	393	399	393	394	178,000	394
2012-08-15	401	401	392	395	164,000	395
2012-08-14	392	401	392	401	339,000	401
2012-08-13	400	400	386	390	269,000	390
2012-08-10	400	407	395	397	284,000	397
2012-08-09	402	403	393	400	327,000	400
2012-08-08	407	410	397	404	576,000	404
2012-08-07	394	407	392	407	717,000	407
2012-08-06	394	399	392	394	608,000	394
2012-08-03	388	389	383	386	414,000	386
2012-08-02	382	392	382	388	456,000	388
2012-08-01	377	390	374	384	534,000	384
2012-07-31	374	380	370	379	712,000	379
2012-07-30	365	369	362	368	410,000	368
2012-07-27	370	370	360	362	278,000	362
2012-07-26	370	370	357	363	267,000	363
2012-07-25	363	374	360	366	430,000	366
2012-07-24	351	368	350	366	356,000	366
2012-07-23	363	364	353	354	257,000	354
2012-07-20	379	379	362	365	317,000	365
2012-07-19	377	380	373	378	322,000	378
2012-07-18	375	382	362	370	556,000	370
2012-07-17	360	377	359	374	1,094,000	374
2012-07-13	350	361	350	357	404,000	357
2012-07-12	369	369	348	349	584,000	349
2012-07-11	346	367	344	366	546,000	366
2012-07-10	343	351	342	342	208,000	342
2012-07-09	348	353	344	345	298,000	345
2012-07-06	359	359	349	353	358,000	353
2012-07-05	356	359	353	359	358,000	359
2012-07-04	355	361	354	356	506,000	356
2012-07-03	345	357	345	356	661,000	356
2012-07-02	341	345	340	343	255,000	343
2012-06-29	337	340	333	337	171,000	337
2012-06-28	339	339	333	337	154,000	337
2012-06-27	335	340	331	338	406,000	338
2012-06-26	333	339	331	334	376,000	334
2012-06-25	344	344	335	337	241,000	337
2012-06-22	330	337	330	336	285,000	336
2012-06-21	326	338	324	337	551,000	337
2012-06-20	315	327	315	324	304,000	324
2012-06-19	319	319	313	315	193,000	315
2012-06-18	317	320	315	320	211,000	320
2012-06-15	314	317	311	311	177,000	311
2012-06-14	313	318	311	317	190,000	317
2012-06-13	316	322	312	315	260,000	315
2012-06-12	314	322	308	316	596,000	316
2012-06-11	306	319	300	316	1,012,000	316
2012-06-08	298	314	290	309	2,905,000	309
2012-06-07	280	282	270	274	496,000	274
2012-06-06	267	280	266	274	264,000	274
2012-06-05	269	275	261	265	459,000	265
2012-06-04	272	276	268	268	222,000	268
2012-06-01	293	293	281	282	146,000	282
2012-05-31	286	294	284	294	258,000	294
2012-05-30	290	294	284	293	200,000	293
2012-05-29	282	289	279	289	125,000	289
2012-05-28	290	291	284	285	112,000	285
2012-05-25	293	298	290	290	130,000	290
2012-05-24	300	306	288	294	611,000	294
2012-05-23	314	314	298	299	301,000	299
2012-05-22	308	312	305	311	235,000	311
2012-05-21	305	306	300	306	187,000	306
2012-05-18	309	309	303	304	376,000	304
2012-05-17	311	314	304	312	445,000	312
2012-05-16	315	320	313	314	193,000	314
2012-05-15	318	320	311	318	326,000	318
2012-05-14	328	333	321	322	328,000	322
2012-05-11	333	339	328	330	400,000	330
2012-05-10	333	339	327	331	556,000	331
2012-05-09	350	354	328	331	1,775,000	331
2012-05-08	346	360	343	352	2,035,000	352
2012-05-07	345	350	340	342	1,827,000	342
2012-05-02	317	339	312	339	1,908,000	339
2012-05-01	311	315	309	309	118,000	309
2012-04-27	324	324	314	319	84,000	319
2012-04-26	318	324	316	324	119,000	324
2012-04-25	312	318	311	317	97,000	317
2012-04-24	315	316	310	310	61,000	310
2012-04-23	317	320	317	318	57,000	318
2012-04-20	318	318	315	317	40,000	317
2012-04-19	315	318	315	316	28,000	316
2012-04-18	315	319	315	319	87,000	319
2012-04-17	311	314	311	313	64,000	313
2012-04-16	310	319	310	312	81,000	312
2012-04-13	309	316	308	314	146,000	314
2012-04-12	304	306	301	304	101,000	304
2012-04-11	300	303	300	301	117,000	301
2012-04-10	307	311	304	304	94,000	304
2012-04-09	306	309	304	306	106,000	306
2012-04-06	313	314	309	311	121,000	311
2012-04-05	313	315	311	315	73,000	315
2012-04-04	317	318	313	317	94,000	317
2012-04-03	316	321	312	317	165,000	317
2012-04-02	322	323	313	317	187,000	317
2012-03-30	325	326	315	316	315,000	316
2012-03-29	323	325	321	322	137,000	322
2012-03-28	322	325	321	321	165,000	321
2012-03-27	326	326	323	325	125,000	325
2012-03-26	333	333	322	322	190,000	322
2012-03-23	327	327	319	326	273,000	326
2012-03-22	333	335	330	332	180,000	332
2012-03-21	345	345	334	336	229,000	336
2012-03-19	348	348	342	344	156,000	344
2012-03-16	338	347	338	347	426,000	347
2012-03-15	333	337	331	335	203,000	335
2012-03-14	338	340	332	332	212,000	332
2012-03-13	334	340	333	333	284,000	333
2012-03-12	338	340	333	333	298,000	333
2012-03-09	344	347	335	338	670,000	338
2012-03-08	348	355	348	352	201,000	352
2012-03-07	335	344	333	344	122,000	344
2012-03-06	341	343	336	340	166,000	340
2012-03-05	344	349	338	340	231,000	340
2012-03-02	345	350	340	344	207,000	344
2012-03-01	353	355	340	345	256,000	345
2012-02-29	354	358	351	352	314,000	352
2012-02-28	352	353	343	351	212,000	351
2012-02-27	355	357	351	352	195,000	352
2012-02-24	350	353	349	349	187,000	349
2012-02-23	350	354	347	351	300,000	351
2012-02-22	340	352	339	350	341,000	350
2012-02-21	342	344	334	336	167,000	336
2012-02-20	346	348	340	341	266,000	341
2012-02-17	337	343	337	339	213,000	339
2012-02-16	333	338	332	335	220,000	335
2012-02-15	336	336	330	332	279,000	332
2012-02-14	336	337	331	336	139,000	336
2012-02-13	340	340	333	334	145,000	334
2012-02-10	338	344	337	344	277,000	344
2012-02-09	339	342	334	338	251,000	338
2012-02-08	345	345	338	339	320,000	339
2012-02-07	326	342	325	342	677,000	342
2012-02-06	319	327	318	325	219,000	325
2012-02-03	319	321	316	317	125,000	317
2012-02-02	325	325	318	321	201,000	321
2012-02-01	319	327	319	325	149,000	325
2012-01-31	320	320	316	319	124,000	319
2012-01-30	322	324	316	320	174,000	320
2012-01-27	320	325	320	324	101,000	324
2012-01-26	320	324	317	323	198,000	323
2012-01-25	315	322	315	320	189,000	320
2012-01-24	326	329	314	317	408,000	317
2012-01-23	335	337	329	331	379,000	331
2012-01-20	315	330	314	327	549,000	327
2012-01-19	323	323	310	312	313,000	312
2012-01-18	327	327	317	321	292,000	321
2012-01-17	315	332	315	329	787,000	329
2012-01-16	317	318	313	314	204,000	314
2012-01-13	316	320	313	319	515,000	319
2012-01-12	300	320	300	318	1,052,000	318
2012-01-11	296	303	295	303	438,000	303
2012-01-10	295	296	293	295	79,000	295
2012-01-06	293	294	290	294	204,000	294
2012-01-05	294	294	292	292	57,000	292
2012-01-04	293	297	292	294	233,000	294

分割・併合履歴： [1987-10-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30