4996 クミアイ化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,315 | 1,331 | 1,294 | 1,316 | 325,600 | 1,316 |
| 2015-12-29 | 1,309 | 1,323 | 1,294 | 1,315 | 305,500 | 1,315 |
| 2015-12-28 | 1,294 | 1,310 | 1,281 | 1,300 | 392,900 | 1,300 |
| 2015-12-25 | 1,270 | 1,329 | 1,255 | 1,297 | 694,900 | 1,297 |
| 2015-12-24 | 1,276 | 1,326 | 1,241 | 1,283 | 1,129,600 | 1,283 |
| 2015-12-22 | 1,195 | 1,259 | 1,180 | 1,253 | 1,296,900 | 1,253 |
| 2015-12-21 | 1,145 | 1,178 | 1,131 | 1,174 | 740,300 | 1,174 |
| 2015-12-18 | 1,135 | 1,197 | 1,109 | 1,124 | 1,478,400 | 1,124 |
| 2015-12-17 | 1,004 | 1,029 | 994 | 1,022 | 304,100 | 1,022 |
| 2015-12-16 | 992 | 1,002 | 977 | 987 | 193,100 | 987 |
| 2015-12-15 | 1,001 | 1,012 | 982 | 987 | 173,300 | 987 |
| 2015-12-14 | 990 | 1,021 | 986 | 1,007 | 280,400 | 1,007 |
| 2015-12-11 | 1,021 | 1,028 | 1,001 | 1,004 | 301,400 | 1,004 |
| 2015-12-10 | 1,073 | 1,073 | 1,028 | 1,031 | 285,100 | 1,031 |
| 2015-12-09 | 1,040 | 1,054 | 1,035 | 1,043 | 195,800 | 1,043 |
| 2015-12-08 | 1,070 | 1,070 | 1,043 | 1,050 | 161,400 | 1,050 |
| 2015-12-07 | 1,105 | 1,105 | 1,049 | 1,068 | 415,400 | 1,068 |
| 2015-12-04 | 1,098 | 1,129 | 1,082 | 1,097 | 892,200 | 1,097 |
| 2015-12-03 | 1,065 | 1,068 | 1,052 | 1,054 | 108,300 | 1,054 |
| 2015-12-02 | 1,064 | 1,068 | 1,048 | 1,061 | 137,500 | 1,061 |
| 2015-12-01 | 1,068 | 1,073 | 1,055 | 1,059 | 124,300 | 1,059 |
| 2015-11-30 | 1,065 | 1,077 | 1,057 | 1,067 | 171,200 | 1,067 |
| 2015-11-27 | 1,091 | 1,092 | 1,058 | 1,066 | 131,500 | 1,066 |
| 2015-11-26 | 1,072 | 1,096 | 1,071 | 1,088 | 224,700 | 1,088 |
| 2015-11-25 | 1,071 | 1,080 | 1,065 | 1,071 | 206,900 | 1,071 |
| 2015-11-24 | 1,055 | 1,077 | 1,055 | 1,071 | 170,400 | 1,071 |
| 2015-11-20 | 1,049 | 1,054 | 1,036 | 1,047 | 99,200 | 1,047 |
| 2015-11-19 | 1,050 | 1,052 | 1,023 | 1,042 | 181,200 | 1,042 |
| 2015-11-18 | 1,016 | 1,071 | 1,015 | 1,032 | 399,600 | 1,032 |
| 2015-11-17 | 1,002 | 1,011 | 1,001 | 1,006 | 101,700 | 1,006 |
| 2015-11-16 | 987 | 1,005 | 981 | 1,002 | 96,000 | 1,002 |
| 2015-11-13 | 993 | 1,012 | 988 | 1,003 | 113,800 | 1,003 |
| 2015-11-12 | 1,000 | 1,009 | 990 | 998 | 130,200 | 998 |
| 2015-11-11 | 994 | 1,015 | 990 | 1,003 | 133,700 | 1,003 |
| 2015-11-10 | 983 | 1,004 | 980 | 995 | 142,200 | 995 |
| 2015-11-09 | 983 | 1,007 | 983 | 994 | 249,500 | 994 |
| 2015-11-06 | 952 | 975 | 947 | 973 | 114,100 | 973 |
| 2015-11-05 | 940 | 956 | 928 | 949 | 143,700 | 949 |
| 2015-11-04 | 971 | 974 | 940 | 942 | 183,700 | 942 |
| 2015-11-02 | 972 | 973 | 946 | 958 | 214,400 | 958 |
| 2015-10-30 | 973 | 985 | 969 | 978 | 155,500 | 978 |
| 2015-10-29 | 978 | 985 | 971 | 978 | 140,200 | 978 |
| 2015-10-28 | 971 | 981 | 957 | 963 | 179,000 | 963 |
| 2015-10-27 | 985 | 994 | 972 | 975 | 275,300 | 975 |
| 2015-10-26 | 987 | 998 | 976 | 979 | 171,800 | 979 |
| 2015-10-23 | 1,000 | 1,006 | 968 | 972 | 245,900 | 972 |
| 2015-10-22 | 979 | 999 | 979 | 992 | 125,100 | 992 |
| 2015-10-21 | 980 | 996 | 979 | 994 | 113,200 | 994 |
| 2015-10-20 | 969 | 999 | 969 | 988 | 171,500 | 988 |
| 2015-10-19 | 998 | 1,002 | 965 | 968 | 229,100 | 968 |
| 2015-10-16 | 992 | 1,007 | 970 | 980 | 215,000 | 980 |
| 2015-10-15 | 946 | 992 | 944 | 983 | 173,200 | 983 |
| 2015-10-14 | 960 | 969 | 957 | 960 | 111,600 | 960 |
| 2015-10-13 | 983 | 994 | 961 | 967 | 234,000 | 967 |
| 2015-10-09 | 940 | 978 | 930 | 975 | 302,600 | 975 |
| 2015-10-08 | 930 | 936 | 918 | 925 | 125,800 | 925 |
| 2015-10-07 | 943 | 950 | 911 | 926 | 189,300 | 926 |
| 2015-10-06 | 944 | 960 | 938 | 948 | 269,500 | 948 |
| 2015-10-05 | 928 | 936 | 906 | 930 | 185,200 | 930 |
| 2015-10-02 | 872 | 921 | 868 | 914 | 279,900 | 914 |
| 2015-10-01 | 848 | 874 | 836 | 868 | 194,900 | 868 |
| 2015-09-30 | 830 | 857 | 817 | 845 | 283,700 | 845 |
| 2015-09-29 | 833 | 845 | 822 | 823 | 206,500 | 823 |
| 2015-09-28 | 805 | 864 | 802 | 853 | 344,900 | 853 |
| 2015-09-25 | 775 | 792 | 770 | 790 | 203,300 | 790 |
| 2015-09-24 | 791 | 791 | 767 | 771 | 262,200 | 771 |
| 2015-09-18 | 818 | 821 | 802 | 808 | 98,900 | 808 |
| 2015-09-17 | 807 | 819 | 804 | 814 | 143,600 | 814 |
| 2015-09-16 | 796 | 802 | 777 | 797 | 162,900 | 797 |
| 2015-09-15 | 820 | 832 | 795 | 797 | 157,100 | 797 |
| 2015-09-14 | 823 | 831 | 815 | 817 | 96,800 | 817 |
| 2015-09-11 | 806 | 831 | 806 | 808 | 256,700 | 808 |
| 2015-09-10 | 806 | 832 | 793 | 825 | 130,300 | 825 |
| 2015-09-09 | 820 | 834 | 805 | 827 | 222,700 | 827 |
| 2015-09-08 | 820 | 830 | 796 | 799 | 232,700 | 799 |
| 2015-09-07 | 853 | 858 | 820 | 826 | 183,700 | 826 |
| 2015-09-04 | 901 | 919 | 844 | 864 | 361,100 | 864 |
| 2015-09-03 | 889 | 920 | 876 | 879 | 143,400 | 879 |
| 2015-09-02 | 883 | 915 | 883 | 887 | 109,000 | 887 |
| 2015-09-01 | 949 | 954 | 913 | 913 | 117,700 | 913 |
| 2015-08-31 | 949 | 964 | 937 | 962 | 173,700 | 962 |
| 2015-08-28 | 946 | 946 | 923 | 936 | 150,200 | 936 |
| 2015-08-27 | 906 | 927 | 900 | 908 | 132,900 | 908 |
| 2015-08-26 | 878 | 894 | 864 | 891 | 251,600 | 891 |
| 2015-08-25 | 826 | 896 | 826 | 856 | 252,000 | 856 |
| 2015-08-24 | 923 | 937 | 900 | 901 | 352,000 | 901 |
| 2015-08-21 | 938 | 970 | 938 | 960 | 317,100 | 960 |
| 2015-08-20 | 984 | 997 | 980 | 983 | 148,500 | 983 |
| 2015-08-19 | 995 | 1,002 | 985 | 986 | 120,300 | 986 |
| 2015-08-18 | 995 | 1,007 | 993 | 1,002 | 64,500 | 1,002 |
| 2015-08-17 | 980 | 1,003 | 980 | 996 | 117,900 | 996 |
| 2015-08-14 | 980 | 988 | 976 | 985 | 110,200 | 985 |
| 2015-08-13 | 973 | 983 | 970 | 981 | 99,000 | 981 |
| 2015-08-12 | 979 | 989 | 978 | 981 | 123,300 | 981 |
| 2015-08-11 | 1,003 | 1,003 | 985 | 990 | 122,100 | 990 |
| 2015-08-10 | 996 | 996 | 985 | 995 | 144,100 | 995 |
| 2015-08-07 | 984 | 999 | 981 | 996 | 229,100 | 996 |
| 2015-08-06 | 994 | 1,008 | 990 | 1,001 | 183,600 | 1,001 |
| 2015-08-05 | 988 | 996 | 985 | 990 | 106,600 | 990 |
| 2015-08-04 | 993 | 993 | 983 | 987 | 118,700 | 987 |
| 2015-08-03 | 983 | 994 | 980 | 993 | 136,800 | 993 |
| 2015-07-31 | 983 | 995 | 981 | 990 | 123,600 | 990 |
| 2015-07-30 | 985 | 998 | 977 | 985 | 194,600 | 985 |
| 2015-07-29 | 971 | 983 | 968 | 979 | 107,600 | 979 |
| 2015-07-28 | 956 | 975 | 936 | 971 | 267,100 | 971 |
| 2015-07-27 | 984 | 986 | 967 | 972 | 188,400 | 972 |
| 2015-07-24 | 993 | 996 | 986 | 988 | 93,000 | 988 |
| 2015-07-23 | 985 | 998 | 980 | 996 | 139,400 | 996 |
| 2015-07-22 | 977 | 985 | 976 | 982 | 121,800 | 982 |
| 2015-07-21 | 980 | 988 | 977 | 987 | 113,400 | 987 |
| 2015-07-17 | 988 | 988 | 971 | 984 | 153,100 | 984 |
| 2015-07-16 | 962 | 987 | 956 | 977 | 231,500 | 977 |
| 2015-07-15 | 967 | 967 | 945 | 953 | 126,700 | 953 |
| 2015-07-14 | 950 | 965 | 946 | 959 | 161,200 | 959 |
| 2015-07-13 | 915 | 942 | 909 | 935 | 180,600 | 935 |
| 2015-07-10 | 925 | 936 | 906 | 913 | 143,800 | 913 |
| 2015-07-09 | 911 | 928 | 885 | 924 | 279,800 | 924 |
| 2015-07-08 | 949 | 957 | 928 | 932 | 270,900 | 932 |
| 2015-07-07 | 957 | 963 | 946 | 955 | 161,500 | 955 |
| 2015-07-06 | 955 | 968 | 949 | 951 | 135,900 | 951 |
| 2015-07-03 | 970 | 976 | 963 | 974 | 135,200 | 974 |
| 2015-07-02 | 962 | 969 | 956 | 966 | 158,100 | 966 |
| 2015-07-01 | 961 | 968 | 955 | 961 | 190,400 | 961 |
| 2015-06-30 | 957 | 962 | 945 | 957 | 188,200 | 957 |
| 2015-06-29 | 951 | 967 | 949 | 958 | 256,500 | 958 |
| 2015-06-26 | 998 | 998 | 981 | 988 | 165,000 | 988 |
| 2015-06-25 | 1,000 | 1,000 | 987 | 994 | 207,900 | 994 |
| 2015-06-24 | 1,007 | 1,009 | 991 | 995 | 171,200 | 995 |
| 2015-06-23 | 995 | 1,002 | 990 | 1,000 | 206,300 | 1,000 |
| 2015-06-22 | 992 | 1,001 | 985 | 1,000 | 237,100 | 1,000 |
| 2015-06-19 | 999 | 1,015 | 985 | 986 | 770,000 | 986 |
| 2015-06-18 | 998 | 1,010 | 991 | 991 | 166,100 | 991 |
| 2015-06-17 | 998 | 1,009 | 988 | 1,003 | 272,600 | 1,003 |
| 2015-06-16 | 1,004 | 1,006 | 984 | 998 | 333,500 | 998 |
| 2015-06-15 | 980 | 1,017 | 978 | 1,012 | 633,600 | 1,012 |
| 2015-06-12 | 973 | 977 | 962 | 976 | 397,200 | 976 |
| 2015-06-11 | 978 | 988 | 970 | 977 | 432,000 | 977 |
| 2015-06-10 | 997 | 997 | 969 | 970 | 666,600 | 970 |
| 2015-06-09 | 1,041 | 1,044 | 995 | 997 | 871,600 | 997 |
| 2015-06-08 | 1,071 | 1,075 | 1,050 | 1,056 | 316,700 | 1,056 |
| 2015-06-05 | 1,087 | 1,092 | 1,010 | 1,070 | 1,221,400 | 1,070 |
| 2015-06-04 | 1,130 | 1,148 | 1,116 | 1,134 | 270,700 | 1,134 |
| 2015-06-03 | 1,123 | 1,123 | 1,091 | 1,113 | 193,700 | 1,113 |
| 2015-06-02 | 1,115 | 1,119 | 1,104 | 1,116 | 165,100 | 1,116 |
| 2015-06-01 | 1,129 | 1,140 | 1,090 | 1,101 | 154,300 | 1,101 |
| 2015-05-29 | 1,110 | 1,124 | 1,092 | 1,102 | 248,000 | 1,102 |
| 2015-05-28 | 1,074 | 1,099 | 1,070 | 1,086 | 173,000 | 1,086 |
| 2015-05-27 | 1,048 | 1,069 | 1,043 | 1,061 | 122,200 | 1,061 |
| 2015-05-26 | 1,042 | 1,068 | 1,042 | 1,058 | 115,800 | 1,058 |
| 2015-05-25 | 1,052 | 1,053 | 1,037 | 1,042 | 93,700 | 1,042 |
| 2015-05-22 | 1,035 | 1,044 | 1,032 | 1,039 | 155,000 | 1,039 |
| 2015-05-21 | 1,069 | 1,069 | 1,037 | 1,041 | 130,100 | 1,041 |
| 2015-05-20 | 1,052 | 1,070 | 1,049 | 1,066 | 124,200 | 1,066 |
| 2015-05-19 | 1,040 | 1,049 | 1,036 | 1,048 | 71,900 | 1,048 |
| 2015-05-18 | 1,031 | 1,050 | 1,013 | 1,030 | 115,800 | 1,030 |
| 2015-05-15 | 1,012 | 1,049 | 1,012 | 1,038 | 156,000 | 1,038 |
| 2015-05-14 | 996 | 1,004 | 985 | 997 | 158,200 | 997 |
| 2015-05-13 | 1,010 | 1,025 | 1,005 | 1,008 | 73,000 | 1,008 |
| 2015-05-12 | 1,019 | 1,029 | 1,010 | 1,025 | 104,300 | 1,025 |
| 2015-05-11 | 1,033 | 1,039 | 1,018 | 1,019 | 110,800 | 1,019 |
| 2015-05-08 | 1,020 | 1,042 | 1,017 | 1,038 | 113,000 | 1,038 |
| 2015-05-07 | 1,008 | 1,037 | 1,007 | 1,013 | 136,100 | 1,013 |
| 2015-05-01 | 1,051 | 1,053 | 1,020 | 1,026 | 169,100 | 1,026 |
| 2015-04-30 | 1,063 | 1,071 | 1,052 | 1,059 | 191,300 | 1,059 |
| 2015-04-28 | 1,065 | 1,067 | 1,050 | 1,061 | 121,100 | 1,061 |
| 2015-04-27 | 1,060 | 1,077 | 1,054 | 1,057 | 92,200 | 1,057 |
| 2015-04-24 | 1,060 | 1,061 | 1,036 | 1,052 | 204,500 | 1,052 |
| 2015-04-23 | 1,096 | 1,105 | 1,053 | 1,061 | 368,600 | 1,061 |
| 2015-04-22 | 1,101 | 1,139 | 1,094 | 1,106 | 436,900 | 1,106 |
| 2015-04-21 | 1,061 | 1,100 | 1,061 | 1,086 | 439,500 | 1,086 |
| 2015-04-20 | 1,033 | 1,064 | 1,029 | 1,050 | 224,100 | 1,050 |
| 2015-04-17 | 1,044 | 1,044 | 1,026 | 1,042 | 203,800 | 1,042 |
| 2015-04-16 | 1,029 | 1,058 | 1,029 | 1,058 | 238,800 | 1,058 |
| 2015-04-15 | 1,017 | 1,029 | 1,012 | 1,025 | 94,200 | 1,025 |
| 2015-04-14 | 1,012 | 1,032 | 1,005 | 1,030 | 178,200 | 1,030 |
| 2015-04-13 | 1,038 | 1,038 | 1,012 | 1,023 | 91,900 | 1,023 |
| 2015-04-10 | 1,026 | 1,034 | 1,006 | 1,027 | 192,200 | 1,027 |
| 2015-04-09 | 1,018 | 1,032 | 1,009 | 1,017 | 124,300 | 1,017 |
| 2015-04-08 | 1,021 | 1,037 | 1,013 | 1,024 | 152,600 | 1,024 |
| 2015-04-07 | 1,024 | 1,034 | 1,011 | 1,018 | 160,600 | 1,018 |
| 2015-04-06 | 988 | 1,024 | 983 | 1,021 | 144,000 | 1,021 |
| 2015-04-03 | 990 | 990 | 972 | 987 | 116,300 | 987 |
| 2015-04-02 | 979 | 996 | 972 | 987 | 235,400 | 987 |
| 2015-04-01 | 987 | 991 | 965 | 967 | 244,100 | 967 |
| 2015-03-31 | 1,028 | 1,030 | 988 | 991 | 244,900 | 991 |
| 2015-03-30 | 1,022 | 1,031 | 1,015 | 1,021 | 112,600 | 1,021 |
| 2015-03-27 | 1,013 | 1,047 | 1,004 | 1,010 | 205,700 | 1,010 |
| 2015-03-26 | 1,013 | 1,029 | 1,000 | 1,013 | 158,000 | 1,013 |
| 2015-03-25 | 1,017 | 1,026 | 992 | 1,013 | 164,000 | 1,013 |
| 2015-03-24 | 989 | 1,019 | 987 | 1,015 | 358,900 | 1,015 |
| 2015-03-23 | 977 | 997 | 977 | 987 | 179,300 | 987 |
| 2015-03-20 | 971 | 978 | 965 | 977 | 176,100 | 977 |
| 2015-03-19 | 971 | 980 | 962 | 971 | 207,900 | 971 |
| 2015-03-18 | 983 | 985 | 965 | 973 | 147,100 | 973 |
| 2015-03-17 | 980 | 983 | 970 | 981 | 133,300 | 981 |
| 2015-03-16 | 981 | 982 | 966 | 972 | 183,900 | 972 |
| 2015-03-13 | 995 | 1,015 | 981 | 986 | 461,600 | 986 |
| 2015-03-12 | 960 | 985 | 950 | 970 | 251,800 | 970 |
| 2015-03-11 | 936 | 959 | 936 | 949 | 114,600 | 949 |
| 2015-03-10 | 951 | 968 | 936 | 944 | 263,600 | 944 |
| 2015-03-09 | 958 | 998 | 936 | 958 | 271,700 | 958 |
| 2015-03-06 | 916 | 969 | 911 | 960 | 692,600 | 960 |
| 2015-03-05 | 934 | 962 | 924 | 961 | 501,700 | 961 |
| 2015-03-04 | 897 | 944 | 894 | 919 | 349,900 | 919 |
| 2015-03-03 | 901 | 914 | 897 | 906 | 210,600 | 906 |
| 2015-03-02 | 910 | 916 | 900 | 905 | 158,400 | 905 |
| 2015-02-27 | 925 | 926 | 905 | 909 | 316,000 | 909 |
| 2015-02-26 | 886 | 925 | 886 | 925 | 404,000 | 925 |
| 2015-02-25 | 897 | 898 | 886 | 889 | 108,000 | 889 |
| 2015-02-24 | 882 | 892 | 882 | 886 | 184,000 | 886 |
| 2015-02-23 | 889 | 895 | 884 | 892 | 140,000 | 892 |
| 2015-02-20 | 898 | 908 | 890 | 898 | 145,000 | 898 |
| 2015-02-19 | 907 | 910 | 889 | 898 | 230,000 | 898 |
| 2015-02-18 | 895 | 928 | 895 | 919 | 220,000 | 919 |
| 2015-02-17 | 903 | 922 | 887 | 905 | 339,000 | 905 |
| 2015-02-16 | 922 | 924 | 901 | 909 | 198,000 | 909 |
| 2015-02-13 | 941 | 941 | 924 | 931 | 105,000 | 931 |
| 2015-02-12 | 919 | 944 | 917 | 941 | 221,000 | 941 |
| 2015-02-10 | 883 | 916 | 883 | 910 | 182,000 | 910 |
| 2015-02-09 | 884 | 888 | 876 | 883 | 109,000 | 883 |
| 2015-02-06 | 886 | 891 | 881 | 886 | 173,000 | 886 |
| 2015-02-05 | 913 | 916 | 884 | 886 | 290,000 | 886 |
| 2015-02-04 | 910 | 928 | 896 | 928 | 217,000 | 928 |
| 2015-02-03 | 910 | 927 | 904 | 912 | 281,000 | 912 |
| 2015-02-02 | 915 | 919 | 895 | 901 | 171,000 | 901 |
| 2015-01-30 | 975 | 975 | 910 | 919 | 547,000 | 919 |
| 2015-01-29 | 959 | 982 | 951 | 968 | 340,000 | 968 |
| 2015-01-28 | 940 | 959 | 937 | 956 | 250,000 | 956 |
| 2015-01-27 | 905 | 940 | 905 | 937 | 408,000 | 937 |
| 2015-01-26 | 896 | 905 | 892 | 899 | 158,000 | 899 |
| 2015-01-23 | 885 | 895 | 881 | 891 | 101,000 | 891 |
| 2015-01-22 | 895 | 895 | 863 | 881 | 210,000 | 881 |
| 2015-01-21 | 906 | 906 | 883 | 899 | 235,000 | 899 |
| 2015-01-20 | 900 | 908 | 885 | 907 | 228,000 | 907 |
| 2015-01-19 | 889 | 900 | 884 | 899 | 164,000 | 899 |
| 2015-01-16 | 873 | 884 | 852 | 881 | 269,000 | 881 |
| 2015-01-15 | 875 | 894 | 875 | 890 | 218,000 | 890 |
| 2015-01-14 | 893 | 893 | 857 | 863 | 425,000 | 863 |
| 2015-01-13 | 918 | 922 | 883 | 898 | 678,000 | 898 |
| 2015-01-09 | 887 | 919 | 881 | 918 | 507,000 | 918 |
| 2015-01-08 | 884 | 890 | 869 | 887 | 502,000 | 887 |
| 2015-01-07 | 842 | 882 | 842 | 877 | 471,000 | 877 |
| 2015-01-06 | 852 | 874 | 838 | 842 | 565,000 | 842 |
| 2015-01-05 | 814 | 863 | 809 | 862 | 421,000 | 862 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
