4996 クミアイ化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	924	939	907	929	283,800	929
2020-12-29	942	942	908	928	339,300	928
2020-12-28	935	939	920	927	193,100	927
2020-12-25	925	934	919	931	179,300	931
2020-12-24	907	917	901	910	259,500	910
2020-12-23	906	918	886	904	283,500	904
2020-12-22	923	924	881	889	447,500	889
2020-12-21	958	964	927	938	311,300	938
2020-12-18	936	966	936	958	384,800	958
2020-12-17	946	952	911	936	450,300	936
2020-12-16	993	1,005	946	946	448,200	946
2020-12-15	980	1,024	980	993	712,700	993
2020-12-14	1,064	1,083	1,059	1,063	140,300	1,063
2020-12-11	1,075	1,085	1,055	1,066	154,000	1,066
2020-12-10	1,083	1,094	1,078	1,080	111,400	1,080
2020-12-09	1,066	1,095	1,062	1,093	123,900	1,093
2020-12-08	1,059	1,072	1,051	1,062	120,000	1,062
2020-12-07	1,070	1,075	1,055	1,060	125,100	1,060
2020-12-04	1,041	1,059	1,037	1,056	65,700	1,056
2020-12-03	1,025	1,046	1,020	1,046	152,600	1,046
2020-12-02	1,053	1,056	1,032	1,036	224,800	1,036
2020-12-01	1,040	1,047	1,028	1,041	282,400	1,041
2020-11-30	1,050	1,058	1,020	1,021	230,400	1,021
2020-11-27	1,061	1,081	1,059	1,060	244,400	1,060
2020-11-26	1,051	1,064	1,050	1,059	173,200	1,059
2020-11-25	1,099	1,099	1,045	1,051	245,800	1,051
2020-11-24	1,080	1,100	1,080	1,086	141,300	1,086
2020-11-20	1,041	1,075	1,041	1,072	178,500	1,072
2020-11-19	1,030	1,049	1,023	1,049	125,900	1,049
2020-11-18	1,039	1,044	1,026	1,035	95,400	1,035
2020-11-17	1,048	1,051	1,023	1,042	199,100	1,042
2020-11-16	1,055	1,069	1,045	1,064	151,000	1,064
2020-11-13	1,064	1,064	1,032	1,043	193,400	1,043
2020-11-12	1,084	1,086	1,057	1,075	204,500	1,075
2020-11-11	1,084	1,096	1,073	1,095	232,500	1,095
2020-11-10	1,078	1,079	1,055	1,059	186,000	1,059
2020-11-09	1,050	1,053	1,035	1,053	137,000	1,053
2020-11-06	1,037	1,045	1,024	1,034	170,700	1,034
2020-11-05	1,013	1,023	997	1,017	174,100	1,017
2020-11-04	1,013	1,024	999	1,018	186,100	1,018
2020-11-02	1,005	1,019	1,005	1,010	145,400	1,010
2020-10-30	1,005	1,014	991	999	126,400	999
2020-10-29	995	1,011	985	1,008	171,700	1,008
2020-10-28	1,010	1,016	992	1,012	255,800	1,012
2020-10-27	1,009	1,016	993	1,015	151,200	1,015
2020-10-26	1,004	1,024	999	1,019	260,900	1,019
2020-10-23	985	999	978	990	115,100	990
2020-10-22	1,014	1,014	988	996	176,700	996
2020-10-21	1,018	1,037	1,016	1,016	211,300	1,016
2020-10-20	1,070	1,070	1,030	1,035	181,300	1,035
2020-10-19	1,055	1,064	1,046	1,046	119,800	1,046
2020-10-16	1,070	1,070	1,047	1,051	186,400	1,051
2020-10-15	1,078	1,079	1,052	1,060	158,600	1,060
2020-10-14	1,086	1,086	1,072	1,085	119,600	1,085
2020-10-13	1,099	1,100	1,076	1,096	127,900	1,096
2020-10-12	1,104	1,113	1,090	1,106	223,800	1,106
2020-10-09	1,080	1,082	1,061	1,078	119,800	1,078
2020-10-08	1,072	1,087	1,072	1,080	137,600	1,080
2020-10-07	1,080	1,083	1,057	1,067	169,000	1,067
2020-10-06	1,098	1,104	1,068	1,080	224,200	1,080
2020-10-05	1,060	1,080	1,049	1,057	177,900	1,057
2020-10-02	1,062	1,066	1,032	1,039	203,800	1,039
2020-09-30	1,074	1,082	1,051	1,058	359,900	1,058
2020-09-29	1,083	1,083	1,064	1,075	188,200	1,075
2020-09-28	1,078	1,091	1,066	1,087	281,700	1,087
2020-09-25	1,058	1,071	1,052	1,053	420,100	1,053
2020-09-24	1,070	1,071	1,036	1,041	228,600	1,041
2020-09-23	1,082	1,100	1,068	1,080	273,300	1,080
2020-09-18	1,040	1,103	1,038	1,098	573,500	1,098
2020-09-17	1,018	1,033	1,013	1,032	299,000	1,032
2020-09-16	1,001	1,024	1,001	1,016	305,000	1,016
2020-09-15	1,009	1,022	983	1,005	377,600	1,005
2020-09-14	970	1,024	964	1,016	696,500	1,016
2020-09-11	977	997	936	962	1,001,600	962
2020-09-10	990	1,014	986	1,007	401,000	1,007
2020-09-09	982	985	955	974	540,700	974
2020-09-08	986	1,000	974	1,000	257,000	1,000
2020-09-07	985	1,004	974	979	465,300	979
2020-09-04	984	988	969	984	312,400	984
2020-09-03	1,011	1,014	988	997	308,200	997
2020-09-02	1,015	1,015	991	1,006	248,800	1,006
2020-09-01	1,026	1,028	999	1,009	420,500	1,009
2020-08-31	1,037	1,044	1,028	1,032	276,000	1,032
2020-08-28	1,064	1,072	1,023	1,037	311,900	1,037
2020-08-27	1,074	1,076	1,053	1,061	117,600	1,061
2020-08-26	1,078	1,078	1,068	1,073	129,100	1,073
2020-08-25	1,103	1,105	1,083	1,088	171,400	1,088
2020-08-24	1,081	1,094	1,081	1,090	185,300	1,090
2020-08-21	1,068	1,089	1,066	1,076	182,200	1,076
2020-08-20	1,065	1,070	1,052	1,058	174,000	1,058
2020-08-19	1,089	1,092	1,076	1,083	151,800	1,083
2020-08-18	1,090	1,103	1,079	1,099	126,200	1,099
2020-08-17	1,127	1,127	1,086	1,092	241,200	1,092
2020-08-14	1,150	1,166	1,132	1,132	339,900	1,132
2020-08-13	1,118	1,149	1,114	1,144	316,500	1,144
2020-08-12	1,089	1,109	1,085	1,093	384,300	1,093
2020-08-11	1,082	1,095	1,069	1,088	158,900	1,088
2020-08-07	1,079	1,079	1,063	1,071	151,800	1,071
2020-08-06	1,076	1,086	1,070	1,078	127,200	1,078
2020-08-05	1,070	1,086	1,050	1,082	178,000	1,082
2020-08-04	1,070	1,082	1,068	1,070	164,800	1,070
2020-08-03	1,034	1,054	1,028	1,054	195,200	1,054
2020-07-31	1,049	1,050	1,015	1,017	146,000	1,017
2020-07-30	1,070	1,073	1,047	1,056	200,700	1,056
2020-07-29	1,069	1,069	1,046	1,059	239,400	1,059
2020-07-28	1,080	1,095	1,072	1,080	310,400	1,080
2020-07-27	1,059	1,079	1,052	1,079	357,400	1,079
2020-07-22	1,048	1,070	1,039	1,060	536,800	1,060
2020-07-21	1,028	1,048	1,022	1,042	549,100	1,042
2020-07-20	1,018	1,027	999	1,026	259,100	1,026
2020-07-17	1,033	1,036	1,011	1,019	361,600	1,019
2020-07-16	1,002	1,004	987	992	192,600	992
2020-07-15	1,020	1,031	1,005	1,018	221,500	1,018
2020-07-14	1,006	1,020	1,002	1,013	167,500	1,013
2020-07-13	1,005	1,020	996	1,016	187,500	1,016
2020-07-10	996	1,007	984	984	173,700	984
2020-07-09	982	1,013	981	1,007	200,900	1,007
2020-07-08	1,014	1,020	989	989	176,300	989
2020-07-07	1,015	1,025	1,010	1,019	268,000	1,019
2020-07-06	1,007	1,021	1,001	1,021	232,600	1,021
2020-07-03	997	1,009	990	1,007	175,400	1,007
2020-07-02	1,000	1,011	986	989	204,500	989
2020-07-01	1,005	1,005	981	991	364,100	991
2020-06-30	1,010	1,017	988	1,001	315,800	1,001
2020-06-29	968	995	963	989	335,900	989
2020-06-26	994	1,001	983	998	346,600	998
2020-06-25	982	1,006	978	982	354,300	982
2020-06-24	982	1,001	968	989	445,500	989
2020-06-23	1,005	1,025	985	989	683,300	989
2020-06-22	950	1,025	947	1,003	1,299,900	1,003
2020-06-19	898	900	873	890	306,200	890
2020-06-18	886	905	883	903	206,900	903
2020-06-17	895	900	886	890	146,500	890
2020-06-16	888	911	887	892	315,900	892
2020-06-15	879	905	863	863	300,400	863
2020-06-12	874	879	856	868	284,100	868
2020-06-11	910	915	902	903	243,200	903
2020-06-10	895	914	890	900	221,400	900
2020-06-09	897	897	874	883	175,400	883
2020-06-08	893	897	880	897	216,000	897
2020-06-05	894	894	870	876	142,700	876
2020-06-04	895	899	877	893	147,400	893
2020-06-03	890	898	885	890	155,200	890
2020-06-02	872	879	859	873	202,400	873
2020-06-01	868	870	862	865	144,400	865
2020-05-29	874	884	863	870	263,800	870
2020-05-28	882	890	863	876	379,100	876
2020-05-27	872	880	865	875	166,600	875
2020-05-26	853	890	850	887	276,700	887
2020-05-25	849	849	836	844	167,300	844
2020-05-22	849	852	833	839	117,000	839
2020-05-21	857	859	845	849	111,900	849
2020-05-20	854	862	848	859	191,400	859
2020-05-19	865	867	841	851	244,500	851
2020-05-18	852	859	847	858	119,700	858
2020-05-15	821	848	814	848	256,500	848
2020-05-14	836	836	815	815	189,800	815
2020-05-13	829	832	805	829	330,600	829
2020-05-12	847	848	832	835	232,500	835
2020-05-11	861	862	847	850	227,100	850
2020-05-08	878	878	864	872	207,100	872
2020-05-07	857	871	850	868	127,900	868
2020-05-01	876	880	858	861	194,500	861
2020-04-30	918	930	873	876	415,400	876
2020-04-28	905	917	895	914	253,400	914
2020-04-27	888	898	881	893	412,700	893
2020-04-24	865	880	854	878	215,600	878
2020-04-23	850	863	841	859	175,600	859
2020-04-22	839	846	829	839	186,400	839
2020-04-21	839	853	838	850	138,700	850
2020-04-20	852	873	845	847	150,000	847
2020-04-17	871	878	855	865	203,100	865
2020-04-16	822	861	818	858	229,400	858
2020-04-15	851	851	824	831	256,100	831
2020-04-14	845	853	839	852	128,200	852
2020-04-13	855	856	839	844	185,600	844
2020-04-10	846	871	835	869	224,100	869
2020-04-09	840	843	816	835	260,400	835
2020-04-08	819	840	811	831	367,800	831
2020-04-07	791	801	769	789	300,300	789
2020-04-06	757	791	749	786	249,200	786
2020-04-03	745	778	744	750	209,100	750
2020-04-02	786	792	746	755	515,900	755
2020-04-01	820	845	790	799	248,200	799
2020-03-31	865	885	831	837	329,300	837
2020-03-30	841	859	806	855	469,300	855
2020-03-27	815	862	800	862	609,400	862
2020-03-26	759	775	730	767	409,900	767
2020-03-25	765	769	723	755	441,800	755
2020-03-24	717	750	717	750	370,700	750
2020-03-23	708	732	667	697	705,500	697
2020-03-19	716	784	716	753	1,067,400	753
2020-03-18	636	711	635	684	802,200	684
2020-03-17	595	638	571	634	511,900	634
2020-03-16	639	646	611	615	394,600	615
2020-03-13	598	628	582	613	490,100	613
2020-03-12	665	690	642	647	574,000	647
2020-03-11	693	706	676	677	617,700	677
2020-03-10	653	690	628	687	597,400	687
2020-03-09	680	689	663	673	677,500	673
2020-03-06	720	731	706	713	370,000	713
2020-03-05	743	751	733	737	359,900	737
2020-03-04	722	755	717	737	380,900	737
2020-03-03	764	768	732	732	434,300	732
2020-03-02	720	762	718	750	410,300	750
2020-02-28	724	741	721	725	430,100	725
2020-02-27	773	773	756	759	294,800	759
2020-02-26	768	782	766	779	380,500	779
2020-02-25	789	806	786	790	363,700	790
2020-02-21	835	845	833	834	171,200	834
2020-02-20	846	850	831	833	153,800	833
2020-02-19	832	846	828	835	261,000	835
2020-02-18	849	849	822	835	249,300	835
2020-02-17	850	856	830	851	240,700	851
2020-02-14	857	866	852	861	365,600	861
2020-02-13	868	873	855	858	224,400	858
2020-02-12	876	880	852	870	594,600	870
2020-02-10	884	887	872	883	234,000	883
2020-02-07	905	906	890	896	373,800	896
2020-02-06	893	899	885	897	311,200	897
2020-02-05	871	879	861	873	358,200	873
2020-02-04	842	862	838	861	261,800	861
2020-02-03	835	857	832	847	316,400	847
2020-01-31	844	863	843	850	332,100	850
2020-01-30	870	870	833	844	396,000	844
2020-01-29	891	895	862	876	348,800	876
2020-01-28	887	887	872	884	422,500	884
2020-01-27	898	909	890	898	521,600	898
2020-01-24	926	947	923	932	427,400	932
2020-01-23	945	945	922	926	419,800	926
2020-01-22	963	963	946	953	284,000	953
2020-01-21	975	980	958	964	234,800	964
2020-01-20	963	973	960	967	191,700	967
2020-01-17	970	975	960	965	576,900	965
2020-01-16	963	971	940	949	654,600	949
2020-01-15	982	992	967	968	377,100	968
2020-01-14	1,000	1,004	989	989	242,500	989
2020-01-10	1,000	1,003	984	990	373,900	990
2020-01-09	991	1,001	982	993	557,000	993
2020-01-08	994	994	958	976	458,600	976
2020-01-07	968	1,014	967	1,006	698,400	1,006
2020-01-06	970	972	941	949	576,700	949

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