4996 クミアイ化学工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29759765753759325,400759
2017-12-28762764755759283,000759
2017-12-27754761753760282,200760
2017-12-26764766757762304,500762
2017-12-25777778763771533,000771
2017-12-227587887457831,363,000783
2017-12-21739745735743420,800743
2017-12-20758758738742603,500742
2017-12-197617737477561,048,300756
2017-12-187768017617681,723,200768
2017-12-15860863845860499,000860
2017-12-14852865849865352,400865
2017-12-13855860851858289,300858
2017-12-12847856844854247,600854
2017-12-11848851836847263,900847
2017-12-08830844830843351,100843
2017-12-07846857836837278,900837
2017-12-06838847827838576,000838
2017-12-05861861816838861,200838
2017-12-048098758088672,022,100867
2017-12-01780791780786290,500786
2017-11-30775785768780415,500780
2017-11-29782782774776125,300776
2017-11-28788788775776197,800776
2017-11-27783787774785215,200785
2017-11-24783783767779213,900779
2017-11-22791795775782366,200782
2017-11-21765790765781411,100781
2017-11-20754768753764270,800764
2017-11-17766775756757587,300757
2017-11-16733764733757340,800757
2017-11-15759761739742406,500742
2017-11-13753760745755260,900755
2017-11-10747758746750339,800750
2017-11-09771779756768422,700768
2017-11-08755769754769230,500769
2017-11-07741757733755353,300755
2017-11-06755757746748283,700748
2017-11-02756764750760394,500760
2017-11-01770778760762437,200762
2017-10-31772776767770295,900770
2017-10-30776780768777394,900777
2017-10-27777783769780311,800780
2017-10-26780792778785328,200785
2017-10-25795804782785429,700785
2017-10-24791803790798234,200798
2017-10-23801805792803253,100803
2017-10-20790800788790179,600790
2017-10-19799802787791218,400791
2017-10-18811821795796376,300796
2017-10-17816816804812269,000812
2017-10-16819820809814234,800814
2017-10-13812821806815292,200815
2017-10-12819822806821244,400821
2017-10-11825828816825216,300825
2017-10-10818837814822287,300822
2017-10-06812824807821377,700821
2017-10-05795820795804396,500804
2017-10-04803803784789305,000789
2017-10-03808809799803234,600803
2017-10-02810825803804277,200804
2017-09-29806815798809257,800809
2017-09-28797809790806291,600806
2017-09-27779804773794630,100794
2017-09-26770779760767272,900767
2017-09-25777789763768376,900768
2017-09-22781792766770493,200770
2017-09-217858177847891,013,100789
2017-09-20781791776785641,900785
2017-09-197387837387811,323,000781
2017-09-157007476997321,753,600732
2017-09-146966996676921,123,400692
2017-09-13670678670671260,600671
2017-09-12660668655663298,800663
2017-09-11652660648656188,100656
2017-09-08641648641642253,500642
2017-09-07639646639643248,200643
2017-09-06620638620636196,000636
2017-09-05654657630630290,000630
2017-09-04662672654654296,700654
2017-09-01657663647659191,100659
2017-08-31652659646657222,200657
2017-08-30653653643649170,600649
2017-08-29646653646652114,600652
2017-08-28650657644653250,400653
2017-08-25651651646647180,800647
2017-08-24650656648651231,300651
2017-08-23655656647650242,900650
2017-08-22650651645647144,000647
2017-08-21645649640647171,100647
2017-08-18642645635645245,700645
2017-08-17651656648651278,300651
2017-08-16644657643652136,400652
2017-08-15646654645652235,600652
2017-08-14636646634642179,200642
2017-08-10639647639642127,900642
2017-08-09651653640644205,100644
2017-08-08661663653656132,200656
2017-08-07658665654662156,900662
2017-08-04669669652653235,600653
2017-08-03657678656678557,100678
2017-08-02659660653659151,300659
2017-08-01649659646659336,500659
2017-07-31640647640644186,100644
2017-07-28650652641642424,100642
2017-07-27650662650654256,400654
2017-07-26654656644652163,200652
2017-07-25653656646651170,600651
2017-07-24648654646654269,700654
2017-07-21647651645650173,600650
2017-07-20646654645652273,000652
2017-07-19640644639643191,600643
2017-07-18648648638642197,100642
2017-07-14639644637641172,800641
2017-07-13646646633638292,300638
2017-07-12632648632646636,900646
2017-07-11626636624633456,600633
2017-07-10625632620622322,400622
2017-07-07615619614615286,600615
2017-07-06622622613618320,900618
2017-07-05625627619621328,200621
2017-07-04630630619622415,300622
2017-07-03645649624624690,200624
2017-06-30641649638648323,900648
2017-06-29645648640648286,300648
2017-06-28645648640641210,100641
2017-06-27655655646647230,700647
2017-06-26656656646649190,900649
2017-06-23648654646648175,500648
2017-06-22640648640645248,100645
2017-06-21643648641641156,000641
2017-06-20642652642650221,700650
2017-06-19651651638641297,300641
2017-06-16645654644651382,400651
2017-06-15654656644644267,400644
2017-06-14672672656656280,400656
2017-06-13656674656672415,300672
2017-06-12650661650661237,600661
2017-06-09664665645664451,400664
2017-06-08666670661669276,700669
2017-06-07675675665665985,500665
2017-06-06661661641641200,900641
2017-06-05663664653661185,400661
2017-06-02650665649665301,200665
2017-06-01645651640648150,000648
2017-05-31641650640649236,900649
2017-05-3063864363264288,500642
2017-05-2963964163563986,200639
2017-05-26640642634637137,600637
2017-05-25647649640648111,300648
2017-05-2465065064564785,200647
2017-05-23640648639645211,800645
2017-05-22630638630638115,500638
2017-05-19631633624633201,300633
2017-05-18635640624625300,700625
2017-05-17640664639652424,100652
2017-05-16648648636639266,900639
2017-05-15643647636643189,900643
2017-05-12648652644649169,800649
2017-05-11639654638653359,600653
2017-05-10646646633636344,100636
2017-05-09648649643647166,700647
2017-05-08655658647647386,000647
2017-05-02633646629645336,200645
2017-05-01639640620627306,700627
2017-04-28669669641643237,800643
2017-04-27663670654659410,200659
2017-04-26640662639660441,400660
2017-04-25622633616633914,300633
2017-04-24620629616628287,800628
2017-04-21616619611617102,200617
2017-04-20618619610611135,700611
2017-04-19608621608618121,300618
2017-04-18612625612617136,100617
2017-04-17610617606612130,200612
2017-04-14609619609612159,200612
2017-04-13623626614619269,700619
2017-04-12632634626627219,700627
2017-04-11633644633642142,100642
2017-04-10628640628639162,200639
2017-04-07622632621627201,800627
2017-04-06632638624624269,100624
2017-04-05634640631635178,700635
2017-04-04640644632637315,700637
2017-04-03634648633643287,800643
2017-03-31649650634634233,700634
2017-03-30647654642642343,100642
2017-03-29658660643648249,700648
2017-03-28651654648653185,100653
2017-03-27654654642643204,400643
2017-03-24648658646657210,600657
2017-03-23640647633644395,800644
2017-03-22643650638641356,300641
2017-03-21665665648653290,800653
2017-03-17646658643656382,400656
2017-03-16642644633643344,500643
2017-03-15655655640643447,800643
2017-03-14670670656657506,100657
2017-03-136656796616671,017,600667
2017-03-106846846556671,224,700667
2017-03-09725725706712290,200712
2017-03-08726749723731372,500731
2017-03-07721734715725428,300725
2017-03-06699718688717343,400717
2017-03-03707710693699205,400699
2017-03-02708713701709255,600709
2017-03-01710710692698310,500698
2017-02-28690713690702480,900702
2017-02-27687693678687247,400687
2017-02-24672684671684206,600684
2017-02-23676683669682184,200682
2017-02-22673680668672187,300672
2017-02-21669675669675119,800675
2017-02-20690690667673181,500673
2017-02-17687687678686121,200686
2017-02-16691694680684155,100684
2017-02-15675691674689337,700689
2017-02-14674682668669203,600669
2017-02-13669671665667150,600667
2017-02-10653668650662317,000662
2017-02-09652656647652220,800652
2017-02-08651657649653244,300653
2017-02-07651653645649172,900649
2017-02-0666766765365595,800655
2017-02-03651662651658198,900658
2017-02-02668673650651172,000651
2017-02-01657666654664132,600664
2017-01-31660666655661177,700661
2017-01-30669670659668224,200668
2017-01-27685687670677204,100677
2017-01-26679686672682204,500682
2017-01-25692693672679201,600679
2017-01-24660678660676283,200676
2017-01-23671674658663253,500663
2017-01-20675683672677227,900677
2017-01-19678694673681176,800681
2017-01-18665673659672172,000672
2017-01-17676683667672202,200672
2017-01-16695699673680295,900680
2017-01-13699712695702300,900702
2017-01-12714714700704297,600704
2017-01-11712720708711199,500711
2017-01-10715730711712262,600712
2017-01-06708718702714200,900714
2017-01-05719727711719206,600719
2017-01-04710727702726234,500726

分割・併合履歴 : [1987-10-28]1株→1.05株