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