4996 クミアイ化学工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 900 | 911 | 900 | 907 | 219,400 | 907 |
| 2022-12-29 | 901 | 908 | 896 | 907 | 268,400 | 907 |
| 2022-12-28 | 915 | 919 | 899 | 909 | 297,800 | 909 |
| 2022-12-27 | 931 | 940 | 922 | 924 | 262,200 | 924 |
| 2022-12-26 | 934 | 936 | 922 | 929 | 288,800 | 929 |
| 2022-12-23 | 917 | 932 | 917 | 928 | 331,800 | 928 |
| 2022-12-22 | 917 | 932 | 913 | 932 | 491,200 | 932 |
| 2022-12-21 | 916 | 918 | 896 | 908 | 736,200 | 908 |
| 2022-12-20 | 958 | 958 | 907 | 914 | 700,300 | 914 |
| 2022-12-19 | 950 | 975 | 942 | 944 | 775,800 | 944 |
| 2022-12-16 | 999 | 1,000 | 954 | 954 | 1,714,400 | 954 |
| 2022-12-15 | 952 | 1,018 | 952 | 1,006 | 4,255,700 | 1,006 |
| 2022-12-14 | 896 | 910 | 890 | 907 | 767,600 | 907 |
| 2022-12-13 | 893 | 897 | 883 | 892 | 389,800 | 892 |
| 2022-12-12 | 896 | 896 | 887 | 887 | 441,100 | 887 |
| 2022-12-09 | 906 | 908 | 893 | 895 | 602,800 | 895 |
| 2022-12-08 | 916 | 916 | 897 | 911 | 457,200 | 911 |
| 2022-12-07 | 879 | 918 | 879 | 909 | 664,000 | 909 |
| 2022-12-06 | 892 | 895 | 879 | 879 | 732,000 | 879 |
| 2022-12-05 | 920 | 920 | 889 | 904 | 1,415,600 | 904 |
| 2022-12-02 | 908 | 912 | 902 | 903 | 403,400 | 903 |
| 2022-12-01 | 932 | 932 | 915 | 915 | 310,900 | 915 |
| 2022-11-30 | 927 | 928 | 918 | 923 | 381,500 | 923 |
| 2022-11-29 | 927 | 934 | 918 | 929 | 235,300 | 929 |
| 2022-11-28 | 946 | 946 | 933 | 934 | 308,300 | 934 |
| 2022-11-25 | 949 | 949 | 938 | 944 | 247,500 | 944 |
| 2022-11-24 | 936 | 944 | 933 | 944 | 398,200 | 944 |
| 2022-11-22 | 933 | 934 | 924 | 928 | 321,500 | 928 |
| 2022-11-21 | 933 | 934 | 916 | 930 | 340,500 | 930 |
| 2022-11-18 | 925 | 932 | 917 | 923 | 319,500 | 923 |
| 2022-11-17 | 911 | 925 | 911 | 918 | 198,000 | 918 |
| 2022-11-16 | 912 | 917 | 903 | 914 | 322,700 | 914 |
| 2022-11-15 | 901 | 916 | 898 | 910 | 422,800 | 910 |
| 2022-11-14 | 924 | 931 | 896 | 898 | 1,040,600 | 898 |
| 2022-11-11 | 973 | 976 | 935 | 937 | 931,500 | 937 |
| 2022-11-10 | 970 | 979 | 960 | 962 | 331,900 | 962 |
| 2022-11-09 | 971 | 980 | 968 | 980 | 279,000 | 980 |
| 2022-11-08 | 970 | 972 | 963 | 971 | 244,800 | 971 |
| 2022-11-07 | 973 | 973 | 960 | 965 | 190,200 | 965 |
| 2022-11-04 | 946 | 965 | 946 | 961 | 248,300 | 961 |
| 2022-11-02 | 978 | 978 | 952 | 953 | 469,600 | 953 |
| 2022-11-01 | 982 | 983 | 974 | 977 | 231,100 | 977 |
| 2022-10-31 | 968 | 978 | 966 | 978 | 284,600 | 978 |
| 2022-10-28 | 976 | 976 | 959 | 959 | 765,200 | 959 |
| 2022-10-27 | 976 | 983 | 970 | 981 | 888,800 | 981 |
| 2022-10-26 | 980 | 984 | 973 | 980 | 402,700 | 980 |
| 2022-10-25 | 985 | 988 | 974 | 974 | 366,200 | 974 |
| 2022-10-24 | 984 | 988 | 976 | 985 | 299,100 | 985 |
| 2022-10-21 | 969 | 980 | 963 | 969 | 241,200 | 969 |
| 2022-10-20 | 966 | 973 | 958 | 972 | 292,600 | 972 |
| 2022-10-19 | 974 | 980 | 967 | 976 | 231,000 | 976 |
| 2022-10-18 | 973 | 980 | 965 | 974 | 214,800 | 974 |
| 2022-10-17 | 953 | 965 | 953 | 962 | 263,000 | 962 |
| 2022-10-14 | 966 | 980 | 954 | 971 | 431,100 | 971 |
| 2022-10-13 | 961 | 961 | 938 | 940 | 440,100 | 940 |
| 2022-10-12 | 972 | 974 | 963 | 967 | 408,200 | 967 |
| 2022-10-11 | 984 | 989 | 972 | 972 | 620,200 | 972 |
| 2022-10-07 | 1,001 | 1,005 | 994 | 994 | 545,500 | 994 |
| 2022-10-06 | 1,008 | 1,019 | 1,002 | 1,009 | 606,400 | 1,009 |
| 2022-10-05 | 1,056 | 1,058 | 1,013 | 1,014 | 727,300 | 1,014 |
| 2022-10-04 | 1,030 | 1,048 | 1,030 | 1,046 | 819,500 | 1,046 |
| 2022-10-03 | 1,006 | 1,018 | 1,001 | 1,015 | 421,900 | 1,015 |
| 2022-09-30 | 1,017 | 1,027 | 1,007 | 1,018 | 456,400 | 1,018 |
| 2022-09-29 | 1,010 | 1,026 | 1,006 | 1,020 | 698,000 | 1,020 |
| 2022-09-28 | 1,009 | 1,013 | 980 | 990 | 557,800 | 990 |
| 2022-09-27 | 1,019 | 1,031 | 1,007 | 1,008 | 715,200 | 1,008 |
| 2022-09-26 | 1,005 | 1,010 | 977 | 997 | 1,065,800 | 997 |
| 2022-09-22 | 1,010 | 1,023 | 1,006 | 1,023 | 476,200 | 1,023 |
| 2022-09-21 | 1,020 | 1,034 | 1,016 | 1,023 | 699,100 | 1,023 |
| 2022-09-20 | 1,002 | 1,028 | 1,000 | 1,026 | 723,000 | 1,026 |
| 2022-09-16 | 1,005 | 1,009 | 988 | 994 | 779,300 | 994 |
| 2022-09-15 | 998 | 1,017 | 991 | 1,009 | 820,800 | 1,009 |
| 2022-09-14 | 986 | 1,008 | 977 | 998 | 1,515,100 | 998 |
| 2022-09-13 | 1,015 | 1,046 | 1,004 | 1,021 | 2,298,900 | 1,021 |
| 2022-09-12 | 1,070 | 1,071 | 1,019 | 1,020 | 4,363,300 | 1,020 |
| 2022-09-09 | 1,092 | 1,120 | 1,083 | 1,115 | 1,156,100 | 1,115 |
| 2022-09-08 | 1,079 | 1,098 | 1,072 | 1,098 | 479,800 | 1,098 |
| 2022-09-07 | 1,070 | 1,077 | 1,050 | 1,053 | 361,300 | 1,053 |
| 2022-09-06 | 1,083 | 1,101 | 1,076 | 1,081 | 452,800 | 1,081 |
| 2022-09-05 | 1,061 | 1,086 | 1,050 | 1,080 | 324,800 | 1,080 |
| 2022-09-02 | 1,071 | 1,073 | 1,052 | 1,060 | 300,000 | 1,060 |
| 2022-09-01 | 1,079 | 1,085 | 1,063 | 1,064 | 341,200 | 1,064 |
| 2022-08-31 | 1,091 | 1,096 | 1,077 | 1,088 | 468,900 | 1,088 |
| 2022-08-30 | 1,078 | 1,120 | 1,063 | 1,112 | 597,600 | 1,112 |
| 2022-08-29 | 1,057 | 1,077 | 1,053 | 1,059 | 463,800 | 1,059 |
| 2022-08-26 | 1,081 | 1,106 | 1,073 | 1,094 | 616,100 | 1,094 |
| 2022-08-25 | 1,068 | 1,071 | 1,053 | 1,067 | 291,200 | 1,067 |
| 2022-08-24 | 1,061 | 1,083 | 1,054 | 1,067 | 423,100 | 1,067 |
| 2022-08-23 | 1,043 | 1,056 | 1,040 | 1,054 | 234,500 | 1,054 |
| 2022-08-22 | 1,027 | 1,051 | 1,026 | 1,049 | 204,100 | 1,049 |
| 2022-08-19 | 1,029 | 1,042 | 1,026 | 1,036 | 234,900 | 1,036 |
| 2022-08-18 | 1,030 | 1,034 | 1,023 | 1,024 | 160,700 | 1,024 |
| 2022-08-17 | 1,025 | 1,040 | 1,020 | 1,040 | 298,300 | 1,040 |
| 2022-08-16 | 1,036 | 1,037 | 1,012 | 1,016 | 200,200 | 1,016 |
| 2022-08-15 | 1,047 | 1,052 | 1,032 | 1,036 | 266,900 | 1,036 |
| 2022-08-12 | 1,030 | 1,044 | 1,025 | 1,041 | 473,100 | 1,041 |
| 2022-08-10 | 1,012 | 1,023 | 998 | 1,017 | 362,700 | 1,017 |
| 2022-08-09 | 989 | 1,011 | 988 | 1,004 | 554,700 | 1,004 |
| 2022-08-08 | 964 | 982 | 964 | 982 | 271,400 | 982 |
| 2022-08-05 | 960 | 975 | 956 | 972 | 251,300 | 972 |
| 2022-08-04 | 985 | 985 | 962 | 969 | 367,700 | 969 |
| 2022-08-03 | 979 | 984 | 971 | 979 | 281,600 | 979 |
| 2022-08-02 | 992 | 997 | 975 | 982 | 383,900 | 982 |
| 2022-08-01 | 1,000 | 1,007 | 996 | 999 | 456,800 | 999 |
| 2022-07-29 | 1,014 | 1,015 | 989 | 991 | 438,900 | 991 |
| 2022-07-28 | 999 | 1,007 | 986 | 1,007 | 1,424,200 | 1,007 |
| 2022-07-27 | 1,004 | 1,011 | 996 | 1,004 | 435,900 | 1,004 |
| 2022-07-26 | 1,017 | 1,025 | 1,006 | 1,010 | 445,000 | 1,010 |
| 2022-07-25 | 1,030 | 1,030 | 1,008 | 1,009 | 574,400 | 1,009 |
| 2022-07-22 | 1,035 | 1,047 | 1,033 | 1,036 | 306,900 | 1,036 |
| 2022-07-21 | 1,045 | 1,051 | 1,038 | 1,050 | 343,400 | 1,050 |
| 2022-07-20 | 1,079 | 1,079 | 1,050 | 1,060 | 326,300 | 1,060 |
| 2022-07-19 | 1,053 | 1,061 | 1,042 | 1,055 | 407,300 | 1,055 |
| 2022-07-15 | 1,059 | 1,070 | 1,047 | 1,054 | 442,300 | 1,054 |
| 2022-07-14 | 1,029 | 1,063 | 1,025 | 1,056 | 447,000 | 1,056 |
| 2022-07-13 | 1,050 | 1,054 | 1,041 | 1,042 | 468,700 | 1,042 |
| 2022-07-12 | 1,074 | 1,075 | 1,038 | 1,043 | 644,200 | 1,043 |
| 2022-07-11 | 1,068 | 1,096 | 1,068 | 1,075 | 640,200 | 1,075 |
| 2022-07-08 | 1,062 | 1,066 | 1,045 | 1,048 | 943,100 | 1,048 |
| 2022-07-07 | 1,053 | 1,066 | 1,027 | 1,057 | 524,500 | 1,057 |
| 2022-07-06 | 1,053 | 1,070 | 1,037 | 1,043 | 622,000 | 1,043 |
| 2022-07-05 | 1,070 | 1,098 | 1,064 | 1,083 | 622,100 | 1,083 |
| 2022-07-04 | 1,076 | 1,090 | 1,046 | 1,058 | 782,000 | 1,058 |
| 2022-07-01 | 1,105 | 1,126 | 1,068 | 1,073 | 824,200 | 1,073 |
| 2022-06-30 | 1,100 | 1,122 | 1,089 | 1,105 | 673,300 | 1,105 |
| 2022-06-29 | 1,150 | 1,156 | 1,111 | 1,119 | 1,169,500 | 1,119 |
| 2022-06-28 | 1,120 | 1,162 | 1,110 | 1,158 | 1,873,300 | 1,158 |
| 2022-06-27 | 1,014 | 1,070 | 1,006 | 1,064 | 1,087,200 | 1,064 |
| 2022-06-24 | 984 | 1,008 | 980 | 999 | 706,800 | 999 |
| 2022-06-23 | 1,037 | 1,042 | 997 | 999 | 1,089,300 | 999 |
| 2022-06-22 | 1,080 | 1,083 | 1,047 | 1,058 | 730,600 | 1,058 |
| 2022-06-21 | 1,051 | 1,085 | 1,051 | 1,071 | 655,000 | 1,071 |
| 2022-06-20 | 1,100 | 1,102 | 1,048 | 1,061 | 963,700 | 1,061 |
| 2022-06-17 | 1,125 | 1,135 | 1,093 | 1,093 | 1,137,800 | 1,093 |
| 2022-06-16 | 1,146 | 1,160 | 1,140 | 1,160 | 823,900 | 1,160 |
| 2022-06-15 | 1,165 | 1,186 | 1,146 | 1,148 | 893,200 | 1,148 |
| 2022-06-14 | 1,140 | 1,158 | 1,112 | 1,152 | 1,365,800 | 1,152 |
| 2022-06-13 | 1,091 | 1,204 | 1,088 | 1,137 | 2,280,800 | 1,137 |
| 2022-06-10 | 1,099 | 1,126 | 1,090 | 1,107 | 1,126,600 | 1,107 |
| 2022-06-09 | 1,103 | 1,107 | 1,073 | 1,095 | 869,300 | 1,095 |
| 2022-06-08 | 1,210 | 1,220 | 1,096 | 1,106 | 3,060,300 | 1,106 |
| 2022-06-07 | 1,067 | 1,075 | 1,060 | 1,060 | 344,900 | 1,060 |
| 2022-06-06 | 1,038 | 1,069 | 1,034 | 1,062 | 492,900 | 1,062 |
| 2022-06-03 | 1,030 | 1,041 | 1,020 | 1,035 | 295,200 | 1,035 |
| 2022-06-02 | 1,035 | 1,037 | 1,015 | 1,034 | 308,300 | 1,034 |
| 2022-06-01 | 1,019 | 1,056 | 1,011 | 1,032 | 529,200 | 1,032 |
| 2022-05-31 | 1,003 | 1,011 | 995 | 1,007 | 501,500 | 1,007 |
| 2022-05-30 | 1,000 | 1,018 | 997 | 1,009 | 627,900 | 1,009 |
| 2022-05-27 | 972 | 984 | 971 | 983 | 174,100 | 983 |
| 2022-05-26 | 973 | 982 | 970 | 971 | 245,000 | 971 |
| 2022-05-25 | 997 | 1,002 | 977 | 977 | 278,000 | 977 |
| 2022-05-24 | 986 | 1,007 | 984 | 992 | 522,200 | 992 |
| 2022-05-23 | 998 | 1,011 | 967 | 977 | 470,300 | 977 |
| 2022-05-20 | 967 | 990 | 965 | 983 | 581,200 | 983 |
| 2022-05-19 | 930 | 962 | 926 | 951 | 310,100 | 951 |
| 2022-05-18 | 928 | 955 | 928 | 955 | 327,600 | 955 |
| 2022-05-17 | 908 | 927 | 907 | 918 | 179,400 | 918 |
| 2022-05-16 | 925 | 929 | 899 | 904 | 205,500 | 904 |
| 2022-05-13 | 898 | 923 | 896 | 913 | 278,200 | 913 |
| 2022-05-12 | 897 | 907 | 890 | 894 | 223,800 | 894 |
| 2022-05-11 | 898 | 907 | 893 | 898 | 159,100 | 898 |
| 2022-05-10 | 903 | 909 | 895 | 901 | 201,900 | 901 |
| 2022-05-09 | 909 | 921 | 908 | 910 | 192,800 | 910 |
| 2022-05-06 | 894 | 913 | 889 | 910 | 202,400 | 910 |
| 2022-05-02 | 865 | 893 | 862 | 891 | 186,300 | 891 |
| 2022-04-28 | 840 | 883 | 838 | 879 | 252,900 | 879 |
| 2022-04-27 | 857 | 864 | 842 | 842 | 425,200 | 842 |
| 2022-04-26 | 875 | 883 | 867 | 877 | 206,400 | 877 |
| 2022-04-25 | 868 | 878 | 864 | 875 | 187,700 | 875 |
| 2022-04-22 | 874 | 886 | 868 | 878 | 128,000 | 878 |
| 2022-04-21 | 886 | 890 | 879 | 889 | 140,800 | 889 |
| 2022-04-20 | 885 | 892 | 878 | 886 | 155,300 | 886 |
| 2022-04-19 | 875 | 877 | 864 | 876 | 167,600 | 876 |
| 2022-04-18 | 874 | 875 | 862 | 872 | 212,200 | 872 |
| 2022-04-15 | 904 | 904 | 885 | 885 | 117,000 | 885 |
| 2022-04-14 | 892 | 907 | 890 | 904 | 184,300 | 904 |
| 2022-04-13 | 890 | 895 | 878 | 891 | 173,800 | 891 |
| 2022-04-12 | 890 | 897 | 881 | 886 | 204,200 | 886 |
| 2022-04-11 | 888 | 899 | 883 | 894 | 244,100 | 894 |
| 2022-04-08 | 888 | 888 | 864 | 878 | 208,500 | 878 |
| 2022-04-07 | 884 | 884 | 870 | 876 | 171,000 | 876 |
| 2022-04-06 | 886 | 894 | 880 | 892 | 195,300 | 892 |
| 2022-04-05 | 880 | 904 | 880 | 899 | 328,400 | 899 |
| 2022-04-04 | 878 | 878 | 868 | 875 | 121,100 | 875 |
| 2022-04-01 | 879 | 882 | 860 | 878 | 173,600 | 878 |
| 2022-03-31 | 886 | 897 | 881 | 885 | 218,500 | 885 |
| 2022-03-30 | 902 | 902 | 885 | 901 | 197,100 | 901 |
| 2022-03-29 | 880 | 900 | 870 | 899 | 229,600 | 899 |
| 2022-03-28 | 890 | 890 | 875 | 883 | 155,200 | 883 |
| 2022-03-25 | 916 | 916 | 887 | 892 | 158,500 | 892 |
| 2022-03-24 | 901 | 906 | 885 | 906 | 189,200 | 906 |
| 2022-03-23 | 898 | 925 | 887 | 914 | 308,300 | 914 |
| 2022-03-22 | 894 | 900 | 876 | 890 | 275,700 | 890 |
| 2022-03-18 | 868 | 890 | 857 | 879 | 619,100 | 879 |
| 2022-03-17 | 892 | 894 | 851 | 875 | 444,700 | 875 |
| 2022-03-16 | 923 | 923 | 885 | 891 | 351,800 | 891 |
| 2022-03-15 | 907 | 933 | 903 | 924 | 352,300 | 924 |
| 2022-03-14 | 870 | 913 | 866 | 897 | 670,000 | 897 |
| 2022-03-11 | 798 | 828 | 797 | 826 | 278,700 | 826 |
| 2022-03-10 | 797 | 820 | 792 | 820 | 192,100 | 820 |
| 2022-03-09 | 780 | 787 | 771 | 782 | 172,800 | 782 |
| 2022-03-08 | 789 | 795 | 771 | 780 | 167,600 | 780 |
| 2022-03-07 | 807 | 810 | 785 | 797 | 151,600 | 797 |
| 2022-03-04 | 804 | 815 | 794 | 807 | 144,000 | 807 |
| 2022-03-03 | 812 | 814 | 803 | 806 | 98,300 | 806 |
| 2022-03-02 | 803 | 810 | 798 | 802 | 113,600 | 802 |
| 2022-03-01 | 820 | 828 | 811 | 818 | 147,300 | 818 |
| 2022-02-28 | 802 | 815 | 790 | 813 | 148,000 | 813 |
| 2022-02-25 | 816 | 817 | 777 | 794 | 217,200 | 794 |
| 2022-02-24 | 784 | 803 | 777 | 803 | 152,800 | 803 |
| 2022-02-22 | 785 | 790 | 780 | 786 | 92,400 | 786 |
| 2022-02-21 | 801 | 801 | 791 | 793 | 68,800 | 793 |
| 2022-02-18 | 805 | 808 | 799 | 808 | 95,900 | 808 |
| 2022-02-17 | 818 | 823 | 809 | 814 | 118,700 | 814 |
| 2022-02-16 | 814 | 822 | 806 | 822 | 109,700 | 822 |
| 2022-02-15 | 810 | 814 | 797 | 805 | 119,700 | 805 |
| 2022-02-14 | 800 | 807 | 795 | 805 | 139,100 | 805 |
| 2022-02-10 | 820 | 824 | 808 | 815 | 109,400 | 815 |
| 2022-02-09 | 817 | 821 | 811 | 816 | 96,800 | 816 |
| 2022-02-08 | 810 | 814 | 803 | 812 | 77,500 | 812 |
| 2022-02-07 | 808 | 811 | 800 | 807 | 115,100 | 807 |
| 2022-02-04 | 805 | 817 | 799 | 817 | 72,100 | 817 |
| 2022-02-03 | 811 | 817 | 803 | 810 | 115,400 | 810 |
| 2022-02-02 | 790 | 811 | 786 | 811 | 104,600 | 811 |
| 2022-02-01 | 792 | 792 | 780 | 784 | 81,200 | 784 |
| 2022-01-31 | 782 | 788 | 778 | 787 | 71,800 | 787 |
| 2022-01-28 | 782 | 789 | 775 | 786 | 166,200 | 786 |
| 2022-01-27 | 771 | 777 | 760 | 772 | 169,400 | 772 |
| 2022-01-26 | 784 | 787 | 772 | 775 | 99,800 | 775 |
| 2022-01-25 | 781 | 784 | 769 | 784 | 118,700 | 784 |
| 2022-01-24 | 769 | 781 | 764 | 780 | 120,300 | 780 |
| 2022-01-21 | 774 | 779 | 766 | 779 | 101,300 | 779 |
| 2022-01-20 | 759 | 781 | 759 | 776 | 121,800 | 776 |
| 2022-01-19 | 777 | 781 | 759 | 763 | 191,900 | 763 |
| 2022-01-18 | 802 | 802 | 783 | 784 | 86,400 | 784 |
| 2022-01-17 | 797 | 806 | 794 | 805 | 154,500 | 805 |
| 2022-01-14 | 794 | 796 | 779 | 790 | 184,400 | 790 |
| 2022-01-13 | 800 | 808 | 796 | 803 | 153,100 | 803 |
| 2022-01-12 | 796 | 799 | 790 | 795 | 142,600 | 795 |
| 2022-01-11 | 784 | 787 | 768 | 781 | 151,400 | 781 |
| 2022-01-07 | 800 | 806 | 785 | 787 | 120,100 | 787 |
| 2022-01-06 | 806 | 821 | 800 | 801 | 123,400 | 801 |
| 2022-01-05 | 820 | 821 | 807 | 813 | 107,400 | 813 |
| 2022-01-04 | 800 | 812 | 790 | 811 | 167,400 | 811 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
