4996 クミアイ化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	790	793	779	791	95,400	791
2021-12-29	792	795	782	791	105,800	791
2021-12-28	772	790	768	788	166,900	788
2021-12-27	780	780	761	766	132,400	766
2021-12-24	771	776	767	773	98,600	773
2021-12-23	763	771	762	770	108,800	770
2021-12-22	777	777	759	762	124,700	762
2021-12-21	780	783	764	770	198,500	770
2021-12-20	796	796	770	771	191,300	771
2021-12-17	796	816	781	809	362,000	809
2021-12-16	798	816	793	809	211,200	809
2021-12-15	760	805	760	780	339,800	780
2021-12-14	821	825	815	816	172,800	816
2021-12-13	834	837	818	824	129,800	824
2021-12-10	848	849	825	831	179,100	831
2021-12-09	850	858	844	850	84,100	850
2021-12-08	849	856	842	848	114,100	848
2021-12-07	829	856	825	854	148,200	854
2021-12-06	818	828	816	816	105,200	816
2021-12-03	800	817	798	817	78,000	817
2021-12-02	791	809	791	795	87,400	795
2021-12-01	794	806	785	800	108,700	800
2021-11-30	815	826	798	798	185,400	798
2021-11-29	820	821	805	805	180,100	805
2021-11-26	840	840	828	836	122,400	836
2021-11-25	849	852	840	842	84,000	842
2021-11-24	856	865	844	845	109,600	845
2021-11-22	856	865	850	861	59,500	861
2021-11-19	853	866	849	866	86,400	866
2021-11-18	858	858	846	856	148,900	856
2021-11-17	875	875	860	861	114,300	861
2021-11-16	894	894	878	878	106,700	878
2021-11-15	895	897	887	889	62,000	889
2021-11-12	880	890	880	889	126,300	889
2021-11-11	872	886	869	878	130,300	878
2021-11-10	876	876	867	872	56,800	872
2021-11-09	862	874	860	870	104,900	870
2021-11-08	868	870	859	866	62,800	866
2021-11-05	863	868	854	863	51,100	863
2021-11-04	875	877	869	874	125,300	874
2021-11-02	872	874	868	868	80,500	868
2021-11-01	855	875	851	874	267,500	874
2021-10-29	843	847	836	847	83,700	847
2021-10-28	841	852	835	843	233,500	843
2021-10-27	849	851	842	849	335,700	849
2021-10-26	848	853	841	846	129,500	846
2021-10-25	848	851	843	843	126,800	843
2021-10-22	842	854	839	851	159,900	851
2021-10-21	851	863	849	851	150,000	851
2021-10-20	857	858	848	848	107,700	848
2021-10-19	846	851	840	847	117,600	847
2021-10-18	850	851	836	848	131,900	848
2021-10-15	837	846	833	843	145,500	843
2021-10-14	835	839	828	831	156,600	831
2021-10-13	850	850	831	832	197,800	832
2021-10-12	847	850	839	849	140,900	849
2021-10-11	850	851	842	851	131,400	851
2021-10-08	844	851	843	843	119,600	843
2021-10-07	847	850	830	830	166,600	830
2021-10-06	845	856	843	844	151,000	844
2021-10-05	850	857	835	835	215,000	835
2021-10-04	860	863	851	859	126,800	859
2021-10-01	870	871	850	850	243,800	850
2021-09-30	881	891	877	879	136,800	879
2021-09-29	889	891	876	881	383,400	881
2021-09-28	902	905	884	904	210,500	904
2021-09-27	927	928	901	901	209,700	901
2021-09-24	941	943	923	929	176,800	929
2021-09-22	938	938	926	926	183,400	926
2021-09-21	937	946	925	940	179,800	940
2021-09-17	934	954	929	952	312,500	952
2021-09-16	930	930	920	924	121,100	924
2021-09-15	932	932	918	924	131,500	924
2021-09-14	920	943	920	942	231,200	942
2021-09-13	905	922	890	920	434,100	920
2021-09-10	928	950	916	950	232,900	950
2021-09-09	935	939	926	928	144,100	928
2021-09-08	939	945	929	945	231,100	945
2021-09-07	929	932	922	932	163,600	932
2021-09-06	922	923	912	920	109,300	920
2021-09-03	911	918	908	915	186,000	915
2021-09-02	903	913	901	912	109,900	912
2021-09-01	910	913	899	900	75,100	900
2021-08-31	897	913	896	910	91,000	910
2021-08-30	898	909	897	907	106,200	907
2021-08-27	887	892	883	887	74,500	887
2021-08-26	884	892	881	888	113,900	888
2021-08-25	910	915	895	895	163,300	895
2021-08-24	897	910	897	909	135,900	909
2021-08-23	880	898	880	893	166,900	893
2021-08-20	872	889	866	879	186,600	879
2021-08-19	865	885	860	873	183,000	873
2021-08-18	849	872	848	871	222,900	871
2021-08-17	847	853	842	846	105,200	846
2021-08-16	848	848	831	839	130,400	839
2021-08-13	839	854	836	850	128,400	850
2021-08-12	849	849	839	844	66,000	844
2021-08-11	839	843	834	842	94,700	842
2021-08-10	826	837	823	830	190,800	830
2021-08-06	848	848	835	837	120,900	837
2021-08-05	844	859	844	846	120,900	846
2021-08-04	854	856	846	848	123,300	848
2021-08-03	861	862	851	855	73,700	855
2021-08-02	854	870	849	865	211,500	865
2021-07-30	850	854	836	839	328,000	839
2021-07-29	853	872	841	866	1,092,500	866
2021-07-28	853	864	853	864	254,400	864
2021-07-27	860	860	850	856	256,200	856
2021-07-26	864	864	846	853	248,800	853
2021-07-21	838	854	838	847	134,600	847
2021-07-20	839	847	835	839	159,200	839
2021-07-19	848	856	842	849	204,700	849
2021-07-16	853	857	848	850	90,800	850
2021-07-15	885	889	857	861	173,300	861
2021-07-14	870	885	868	879	140,400	879
2021-07-13	870	881	868	880	288,000	880
2021-07-12	852	859	841	854	222,800	854
2021-07-09	816	825	805	822	321,800	822
2021-07-08	842	848	829	829	344,300	829
2021-07-07	846	855	840	846	245,600	846
2021-07-06	860	867	851	858	152,500	858
2021-07-05	858	861	852	854	119,100	854
2021-07-02	864	880	864	871	269,300	871
2021-07-01	865	866	850	856	177,200	856
2021-06-30	858	865	850	850	169,000	850
2021-06-29	862	862	835	841	301,900	841
2021-06-28	856	878	855	871	236,900	871
2021-06-25	849	858	843	851	216,800	851
2021-06-24	832	844	829	834	290,700	834
2021-06-23	865	865	838	841	265,700	841
2021-06-22	861	872	856	865	313,900	865
2021-06-21	879	879	835	838	345,100	838
2021-06-18	900	905	888	892	298,800	892
2021-06-17	911	916	903	905	152,200	905
2021-06-16	931	941	913	920	199,900	920
2021-06-15	937	963	930	946	228,900	946
2021-06-14	934	940	892	938	404,900	938
2021-06-11	923	928	914	919	221,000	919
2021-06-10	929	931	905	923	366,400	923
2021-06-09	899	924	891	920	928,000	920
2021-06-08	850	854	840	845	166,800	845
2021-06-07	848	851	838	842	110,000	842
2021-06-04	849	853	835	841	103,200	841
2021-06-03	840	849	839	849	119,900	849
2021-06-02	827	842	826	840	118,200	840
2021-06-01	833	836	822	835	134,400	835
2021-05-31	855	855	825	829	178,500	829
2021-05-28	842	852	840	847	130,700	847
2021-05-27	860	860	830	832	258,600	832
2021-05-26	865	869	859	860	140,800	860
2021-05-25	877	877	864	872	90,700	872
2021-05-24	859	878	859	870	99,400	870
2021-05-21	860	865	851	857	111,600	857
2021-05-20	841	863	841	860	127,500	860
2021-05-19	838	842	833	841	130,700	841
2021-05-18	840	857	834	856	124,900	856
2021-05-17	846	855	836	836	101,500	836
2021-05-14	841	844	829	835	180,600	835
2021-05-13	850	850	825	831	220,300	831
2021-05-12	875	883	853	861	148,300	861
2021-05-11	880	885	871	871	245,600	871
2021-05-10	902	907	896	899	143,300	899
2021-05-07	907	921	902	912	91,900	912
2021-05-06	890	916	890	907	139,700	907
2021-04-30	900	901	885	888	141,800	888
2021-04-28	928	932	899	900	166,600	900
2021-04-27	951	951	936	937	191,300	937
2021-04-26	968	968	943	951	114,900	951
2021-04-23	974	974	955	956	66,300	956
2021-04-22	973	973	961	967	62,200	967
2021-04-21	950	965	940	958	152,700	958
2021-04-20	982	983	960	963	100,100	963
2021-04-19	990	996	986	990	46,200	990
2021-04-16	994	1,001	990	995	61,300	995
2021-04-15	986	998	980	994	84,400	994
2021-04-14	992	994	979	986	118,600	986
2021-04-13	992	1,006	992	995	87,900	995
2021-04-12	1,004	1,007	997	1,001	93,300	1,001
2021-04-09	1,003	1,010	988	994	180,000	994
2021-04-08	1,010	1,022	990	993	139,800	993
2021-04-07	998	1,015	998	1,015	121,800	1,015
2021-04-06	1,020	1,027	999	999	147,000	999
2021-04-05	997	1,013	994	1,012	114,600	1,012
2021-04-02	1,019	1,023	996	1,002	100,100	1,002
2021-04-01	1,010	1,014	991	996	161,200	996
2021-03-31	983	1,021	982	1,004	315,700	1,004
2021-03-30	1,029	1,034	1,008	1,012	185,600	1,012
2021-03-29	1,039	1,046	1,023	1,044	196,200	1,044
2021-03-26	1,031	1,033	1,015	1,020	196,700	1,020
2021-03-25	1,045	1,045	1,022	1,022	151,300	1,022
2021-03-24	1,048	1,056	1,021	1,021	187,200	1,021
2021-03-23	1,065	1,082	1,038	1,040	133,600	1,040
2021-03-22	1,057	1,083	1,053	1,073	171,000	1,073
2021-03-19	1,066	1,076	1,056	1,071	210,300	1,071
2021-03-18	1,044	1,074	1,040	1,070	256,700	1,070
2021-03-17	1,050	1,062	1,037	1,046	288,400	1,046
2021-03-16	1,010	1,053	1,010	1,051	720,000	1,051
2021-03-15	982	1,020	980	1,003	741,400	1,003
2021-03-12	959	959	932	949	234,200	949
2021-03-11	933	948	925	946	156,600	946
2021-03-10	945	945	926	929	137,800	929
2021-03-09	929	943	917	942	239,000	942
2021-03-08	925	925	906	915	152,500	915
2021-03-05	902	914	897	913	260,300	913
2021-03-04	879	895	879	895	167,800	895
2021-03-03	878	881	870	881	123,600	881
2021-03-02	880	880	860	868	107,500	868
2021-03-01	852	874	852	874	145,400	874
2021-02-26	853	858	846	846	188,900	846
2021-02-25	873	873	852	861	155,600	861
2021-02-24	883	883	855	858	227,700	858
2021-02-22	885	889	880	882	70,100	882
2021-02-19	881	893	871	878	178,300	878
2021-02-18	891	906	888	891	264,400	891
2021-02-17	882	892	878	888	160,100	888
2021-02-16	895	895	880	886	186,900	886
2021-02-15	902	902	880	895	138,300	895
2021-02-12	895	896	884	888	158,500	888
2021-02-10	913	913	895	895	186,800	895
2021-02-09	915	928	912	915	314,000	915
2021-02-08	893	909	885	909	302,500	909
2021-02-05	883	888	875	887	208,200	887
2021-02-04	868	883	866	881	138,200	881
2021-02-03	870	877	869	873	149,300	873
2021-02-02	864	869	858	867	154,000	867
2021-02-01	854	861	851	853	120,500	853
2021-01-29	867	873	856	858	240,600	858
2021-01-28	874	883	869	875	244,700	875
2021-01-27	880	885	874	882	188,300	882
2021-01-26	881	881	871	880	155,300	880
2021-01-25	881	886	872	880	188,200	880
2021-01-22	867	878	861	866	241,500	866
2021-01-21	872	881	871	875	128,400	875
2021-01-20	861	870	852	869	223,200	869
2021-01-19	867	869	858	864	210,900	864
2021-01-18	858	870	851	868	254,100	868
2021-01-15	885	885	869	869	274,900	869
2021-01-14	895	900	882	890	280,000	890
2021-01-13	896	896	887	896	223,200	896
2021-01-12	913	913	895	908	310,500	908
2021-01-08	902	914	888	911	313,100	911
2021-01-07	897	915	886	897	361,600	897
2021-01-06	887	887	875	884	274,500	884
2021-01-05	901	905	870	889	474,900	889
2021-01-04	929	930	898	907	227,900	907

分割・併合履歴： [1987-10-28]1株→1.05株