4996 クミアイ化学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	709	716	696	712	236,000	712
2016-12-29	730	730	701	705	248,800	705
2016-12-28	749	749	724	728	289,600	728
2016-12-27	726	753	726	742	494,900	742
2016-12-26	724	730	704	711	382,800	711
2016-12-22	738	744	716	731	421,700	731
2016-12-21	774	780	737	743	772,000	743
2016-12-20	747	795	747	783	946,700	783
2016-12-19	697	740	697	730	592,800	730
2016-12-16	721	725	704	715	287,900	715
2016-12-15	701	716	700	714	300,500	714
2016-12-14	718	718	703	708	234,700	708
2016-12-13	713	722	709	720	267,200	720
2016-12-12	715	722	702	713	419,200	713
2016-12-09	713	720	693	712	511,800	712
2016-12-08	722	725	706	720	457,700	720
2016-12-07	705	731	705	718	518,500	718
2016-12-06	682	699	682	695	360,000	695
2016-12-05	699	699	670	682	343,700	682
2016-12-02	699	705	693	699	560,000	699
2016-12-01	693	700	683	684	455,600	684
2016-11-30	676	695	673	680	519,000	680
2016-11-29	671	685	661	676	281,700	676
2016-11-28	670	673	652	671	256,800	671
2016-11-25	647	680	647	660	617,700	660
2016-11-24	654	657	645	647	270,500	647
2016-11-22	654	657	645	652	455,700	652
2016-11-21	605	658	605	658	910,600	658
2016-11-18	588	594	583	590	438,100	590
2016-11-17	582	583	572	579	125,500	579
2016-11-16	580	584	574	579	157,100	579
2016-11-15	593	597	568	572	226,500	572
2016-11-14	579	597	575	591	301,800	591
2016-11-11	580	588	563	566	198,900	566
2016-11-10	560	578	560	578	302,200	578
2016-11-09	572	579	521	528	523,200	528
2016-11-08	590	591	579	580	120,800	580
2016-11-07	555	583	555	580	264,500	580
2016-11-04	566	574	553	555	278,900	555
2016-11-02	588	589	574	576	235,900	576
2016-11-01	591	598	575	597	290,800	597
2016-10-31	606	608	591	595	339,300	595
2016-10-28	610	612	604	611	274,300	611
2016-10-27	602	613	596	609	369,500	609
2016-10-26	600	615	599	611	738,200	611
2016-10-25	600	609	599	602	270,200	602
2016-10-24	598	600	592	595	272,700	595
2016-10-21	582	598	579	591	309,400	591
2016-10-20	580	583	577	582	257,500	582
2016-10-19	579	583	577	582	191,800	582
2016-10-17	565	575	561	569	339,800	569
2016-10-13	552	562	550	558	287,700	558
2016-10-12	551	559	545	552	187,800	552
2016-10-11	563	566	558	559	252,900	559
2016-10-07	557	566	554	561	412,400	561
2016-10-06	551	557	547	550	299,700	550
2016-10-05	556	560	543	549	281,400	549
2016-10-04	552	557	548	553	284,400	553
2016-10-03	543	562	540	554	769,600	554
2016-09-30	535	539	524	533	317,000	533
2016-09-29	530	542	530	536	248,600	536
2016-09-28	534	539	529	534	217,700	534
2016-09-27	521	532	515	531	368,300	531
2016-09-26	540	543	523	525	442,300	525
2016-09-23	537	545	534	545	437,600	545
2016-09-21	521	552	520	550	1,850,000	550
2016-09-20	510	513	505	507	346,400	507
2016-09-16	505	513	504	508	418,800	508
2016-09-15	506	512	503	505	714,400	505
2016-09-14	512	522	507	511	996,900	511
2016-09-13	537	538	521	522	1,505,000	522
2016-09-12	594	599	545	551	1,856,900	551
2016-09-09	626	632	620	629	254,100	629
2016-09-08	624	624	601	616	429,600	616
2016-09-07	630	633	616	627	346,600	627
2016-09-06	620	635	620	634	821,600	634
2016-09-05	571	624	571	606	1,326,600	606
2016-09-02	573	577	562	567	239,300	567
2016-09-01	573	584	571	576	263,900	576
2016-08-31	560	579	560	577	307,800	577
2016-08-30	536	563	536	563	522,000	563
2016-08-29	516	536	516	534	338,200	534
2016-08-26	522	524	513	516	266,500	516
2016-08-25	524	528	517	523	386,800	523
2016-08-24	525	532	523	526	401,700	526
2016-08-23	536	536	522	525	609,800	525
2016-08-22	590	590	541	543	793,200	543
2016-08-19	588	602	588	595	144,600	595
2016-08-18	586	592	579	580	116,600	580
2016-08-17	589	592	577	586	225,600	586
2016-08-16	601	605	590	590	169,300	590
2016-08-15	598	603	594	594	102,200	594
2016-08-12	594	599	590	598	69,800	598
2016-08-10	590	592	585	590	107,000	590
2016-08-09	602	602	587	592	165,400	592
2016-08-08	590	608	587	606	247,500	606
2016-08-05	576	585	575	576	208,700	576
2016-08-04	571	592	565	586	308,400	586
2016-08-03	590	591	570	571	317,900	571
2016-08-02	592	607	592	602	135,600	602
2016-08-01	605	607	591	596	386,500	596
2016-07-29	624	627	603	622	238,800	622
2016-07-28	639	642	623	628	206,000	628
2016-07-27	614	638	612	629	300,300	629
2016-07-26	625	626	598	602	259,600	602
2016-07-25	611	634	611	621	294,400	621
2016-07-22	607	612	603	608	247,800	608
2016-07-21	605	625	605	624	447,900	624
2016-07-20	620	623	591	600	571,400	600
2016-07-19	640	652	629	630	329,400	630
2016-07-15	612	647	612	642	444,800	642
2016-07-14	626	629	606	607	434,600	607
2016-07-13	637	652	632	639	401,200	639
2016-07-12	595	621	587	616	519,500	616
2016-07-11	570	595	565	592	294,200	592
2016-07-08	587	592	561	563	346,300	563
2016-07-07	592	596	582	585	231,600	585
2016-07-06	612	621	593	599	428,400	599
2016-07-05	621	631	608	630	340,700	630
2016-07-04	634	634	615	623	265,400	623
2016-07-01	627	646	626	640	241,600	640
2016-06-30	637	639	613	621	309,300	621
2016-06-29	615	637	612	630	316,700	630
2016-06-28	598	613	584	609	375,400	609
2016-06-27	607	619	599	609	347,400	609
2016-06-24	653	663	591	597	548,600	597
2016-06-23	645	657	642	653	332,400	653
2016-06-22	652	653	639	649	429,800	649
2016-06-21	670	675	654	662	456,900	662
2016-06-20	679	684	670	676	320,800	676
2016-06-17	677	681	664	668	324,200	668
2016-06-16	717	718	662	663	445,200	663
2016-06-15	727	727	705	712	359,300	712
2016-06-14	762	782	732	736	491,000	736
2016-06-13	757	772	749	762	502,700	762
2016-06-10	763	765	742	754	458,100	754
2016-06-09	771	782	759	764	864,700	764
2016-06-08	816	816	775	784	1,130,200	784
2016-06-07	935	938	826	830	906,500	830
2016-06-06	931	944	930	937	268,200	937
2016-06-03	890	951	890	941	742,100	941
2016-06-02	890	894	848	851	266,900	851
2016-06-01	903	909	892	897	141,500	897
2016-05-31	894	913	892	911	157,400	911
2016-05-30	898	901	888	899	153,600	899
2016-05-27	895	898	880	896	157,200	896
2016-05-26	901	902	884	891	72,700	891
2016-05-25	901	907	887	890	66,200	890
2016-05-24	898	898	888	889	70,600	889
2016-05-23	900	905	883	903	125,400	903
2016-05-20	904	914	896	903	104,500	903
2016-05-19	916	923	895	905	112,300	905
2016-05-18	905	913	891	907	150,900	907
2016-05-17	914	917	897	910	118,100	910
2016-05-16	905	921	900	909	117,200	909
2016-05-13	927	932	909	917	201,200	917
2016-05-12	916	935	915	932	66,300	932
2016-05-11	952	956	920	924	120,800	924
2016-05-10	899	952	899	948	242,100	948
2016-05-09	897	903	884	894	145,200	894
2016-05-06	914	922	890	899	163,900	899
2016-05-02	915	916	905	912	169,300	912
2016-04-28	982	1,003	948	951	240,400	951
2016-04-27	984	997	962	968	204,100	968
2016-04-26	974	980	956	977	203,300	977
2016-04-25	994	1,007	963	974	171,200	974
2016-04-22	982	990	966	980	219,900	980
2016-04-21	977	997	969	994	256,200	994
2016-04-20	959	963	936	954	168,000	954
2016-04-19	936	963	933	949	270,500	949
2016-04-18	918	925	910	912	215,800	912
2016-04-15	962	962	945	956	146,900	956
2016-04-14	968	978	950	973	263,100	973
2016-04-13	948	963	944	953	214,300	953
2016-04-12	911	954	911	933	341,200	933
2016-04-11	921	925	891	915	233,000	915
2016-04-08	897	947	893	936	223,600	936
2016-04-07	921	927	904	912	488,500	912
2016-04-06	905	938	898	927	286,200	927
2016-04-05	946	950	906	909	281,200	909
2016-04-04	958	960	934	950	405,200	950
2016-04-01	1,011	1,011	958	966	487,000	966
2016-03-31	1,043	1,054	1,009	1,010	234,000	1,010
2016-03-30	1,027	1,044	1,021	1,030	299,000	1,030
2016-03-29	1,031	1,049	1,019	1,025	444,700	1,025
2016-03-28	1,010	1,046	1,010	1,037	389,600	1,037
2016-03-25	1,030	1,038	999	1,013	663,700	1,013
2016-03-24	1,037	1,059	1,009	1,048	377,400	1,048
2016-03-23	1,060	1,064	1,035	1,049	203,200	1,049
2016-03-22	1,045	1,068	1,037	1,060	270,300	1,060
2016-03-18	1,054	1,064	1,028	1,035	295,700	1,035
2016-03-17	1,076	1,089	1,057	1,064	213,000	1,064
2016-03-16	1,069	1,091	1,066	1,071	215,000	1,071
2016-03-15	1,062	1,100	1,054	1,088	388,000	1,088
2016-03-14	1,052	1,070	1,039	1,059	309,800	1,059
2016-03-11	1,014	1,041	1,004	1,031	542,900	1,031
2016-03-10	1,035	1,051	996	1,049	673,500	1,049
2016-03-09	1,118	1,127	1,034	1,035	680,800	1,035
2016-03-08	1,146	1,155	1,113	1,148	207,300	1,148
2016-03-07	1,157	1,169	1,135	1,153	198,800	1,153
2016-03-04	1,157	1,173	1,131	1,162	225,000	1,162
2016-03-03	1,129	1,171	1,129	1,166	192,000	1,166
2016-03-02	1,095	1,127	1,080	1,123	295,000	1,123
2016-03-01	1,115	1,130	1,068	1,085	331,800	1,085
2016-02-29	1,166	1,185	1,131	1,133	204,500	1,133
2016-02-26	1,176	1,183	1,142	1,144	244,100	1,144
2016-02-25	1,144	1,175	1,144	1,168	124,500	1,168
2016-02-24	1,118	1,145	1,107	1,125	119,400	1,125
2016-02-23	1,158	1,159	1,125	1,129	98,100	1,129
2016-02-22	1,126	1,159	1,118	1,148	80,500	1,148
2016-02-19	1,145	1,151	1,116	1,137	134,400	1,137
2016-02-18	1,169	1,181	1,150	1,154	182,200	1,154
2016-02-17	1,148	1,167	1,118	1,137	202,500	1,137
2016-02-16	1,124	1,169	1,113	1,142	260,400	1,142
2016-02-15	1,104	1,150	1,069	1,143	213,500	1,143
2016-02-12	1,067	1,094	1,040	1,044	295,800	1,044
2016-02-10	1,175	1,187	1,104	1,127	190,000	1,127
2016-02-09	1,180	1,194	1,145	1,162	228,900	1,162
2016-02-08	1,200	1,264	1,197	1,254	119,000	1,254
2016-02-05	1,241	1,249	1,219	1,241	206,000	1,241
2016-02-04	1,265	1,282	1,238	1,244	143,000	1,244
2016-02-03	1,294	1,302	1,254	1,265	228,100	1,265
2016-02-02	1,339	1,344	1,313	1,323	197,400	1,323
2016-02-01	1,355	1,367	1,336	1,351	282,200	1,351
2016-01-29	1,283	1,320	1,268	1,310	459,600	1,310
2016-01-28	1,210	1,298	1,208	1,292	505,300	1,292
2016-01-27	1,235	1,249	1,216	1,230	274,400	1,230
2016-01-26	1,231	1,238	1,202	1,208	288,600	1,208
2016-01-25	1,237	1,253	1,206	1,246	389,800	1,246
2016-01-22	1,197	1,205	1,144	1,203	445,900	1,203
2016-01-21	1,139	1,161	1,107	1,107	310,100	1,107
2016-01-20	1,184	1,199	1,134	1,139	366,900	1,139
2016-01-19	1,176	1,198	1,163	1,174	354,200	1,174
2016-01-18	1,180	1,203	1,169	1,186	338,800	1,186
2016-01-15	1,266	1,283	1,219	1,230	251,400	1,230
2016-01-14	1,258	1,259	1,216	1,239	458,400	1,239
2016-01-13	1,257	1,297	1,246	1,294	309,000	1,294
2016-01-12	1,279	1,290	1,224	1,233	417,100	1,233
2016-01-08	1,285	1,309	1,270	1,279	313,400	1,279
2016-01-07	1,324	1,343	1,270	1,285	412,600	1,285
2016-01-06	1,356	1,368	1,301	1,327	781,200	1,327
2016-01-05	1,304	1,379	1,273	1,379	697,400	1,379
2016-01-04	1,314	1,346	1,296	1,313	386,400	1,313

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