4996 クミアイ化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	790	808	790	807	1,223,200	807
2023-12-28	774	790	770	788	790,400	788
2023-12-27	764	775	759	775	1,177,400	775
2023-12-26	773	776	759	763	1,385,100	763
2023-12-25	790	791	771	771	853,300	771
2023-12-22	775	787	769	780	1,230,900	780
2023-12-21	785	786	769	776	1,507,800	776
2023-12-20	793	804	787	788	1,478,300	788
2023-12-19	785	794	776	794	1,817,400	794
2023-12-18	815	829	787	788	2,496,800	788
2023-12-15	799	823	773	809	6,103,500	809
2023-12-14	1,027	1,027	995	1,000	891,200	1,000
2023-12-13	1,029	1,030	1,016	1,025	636,700	1,025
2023-12-12	1,044	1,044	1,022	1,026	482,300	1,026
2023-12-11	1,031	1,039	1,023	1,036	668,400	1,036
2023-12-08	1,016	1,024	1,012	1,016	1,115,200	1,016
2023-12-07	1,042	1,042	1,016	1,022	1,024,800	1,022
2023-12-06	1,033	1,048	1,030	1,047	881,900	1,047
2023-12-05	1,034	1,041	1,028	1,030	1,004,400	1,030
2023-12-04	1,030	1,047	1,015	1,035	2,276,100	1,035
2023-12-01	1,097	1,098	1,082	1,084	385,600	1,084
2023-11-30	1,085	1,090	1,079	1,089	424,000	1,089
2023-11-29	1,094	1,099	1,087	1,088	372,400	1,088
2023-11-28	1,099	1,103	1,095	1,098	258,400	1,098
2023-11-27	1,124	1,124	1,093	1,094	593,300	1,094
2023-11-24	1,119	1,127	1,112	1,114	365,900	1,114
2023-11-22	1,105	1,119	1,104	1,114	207,500	1,114
2023-11-21	1,100	1,109	1,097	1,105	320,300	1,105
2023-11-20	1,122	1,130	1,102	1,102	451,100	1,102
2023-11-17	1,106	1,123	1,104	1,122	511,100	1,122
2023-11-16	1,110	1,118	1,097	1,100	347,800	1,100
2023-11-15	1,113	1,122	1,108	1,117	506,700	1,117
2023-11-14	1,110	1,114	1,100	1,108	398,400	1,108
2023-11-13	1,115	1,116	1,093	1,100	247,700	1,100
2023-11-10	1,095	1,110	1,090	1,110	257,700	1,110
2023-11-09	1,089	1,108	1,089	1,105	429,200	1,105
2023-11-08	1,102	1,106	1,076	1,083	632,900	1,083
2023-11-07	1,113	1,115	1,101	1,106	370,900	1,106
2023-11-06	1,113	1,119	1,102	1,115	720,200	1,115
2023-11-02	1,120	1,121	1,089	1,094	563,900	1,094
2023-11-01	1,097	1,120	1,095	1,120	976,100	1,120
2023-10-31	1,053	1,092	1,053	1,092	852,900	1,092
2023-10-30	1,060	1,069	1,050	1,053	1,737,300	1,053
2023-10-27	1,097	1,110	1,095	1,110	2,156,900	1,110
2023-10-26	1,099	1,113	1,086	1,088	939,100	1,088
2023-10-25	1,135	1,135	1,103	1,104	690,600	1,104
2023-10-24	1,123	1,127	1,094	1,120	927,500	1,120
2023-10-23	1,146	1,146	1,125	1,125	739,300	1,125
2023-10-20	1,162	1,162	1,141	1,149	700,200	1,149
2023-10-19	1,143	1,162	1,138	1,151	866,500	1,151
2023-10-18	1,128	1,151	1,125	1,151	1,034,600	1,151
2023-10-17	1,120	1,132	1,110	1,124	491,100	1,124
2023-10-16	1,111	1,116	1,090	1,104	694,800	1,104
2023-10-13	1,133	1,135	1,114	1,115	446,000	1,115
2023-10-12	1,121	1,136	1,118	1,135	637,200	1,135
2023-10-11	1,128	1,129	1,117	1,125	543,400	1,125
2023-10-10	1,100	1,126	1,098	1,123	753,600	1,123
2023-10-06	1,077	1,095	1,073	1,094	573,000	1,094
2023-10-05	1,059	1,082	1,053	1,080	619,300	1,080
2023-10-04	1,061	1,066	1,046	1,049	914,700	1,049
2023-10-03	1,107	1,107	1,072	1,075	934,000	1,075
2023-10-02	1,122	1,137	1,104	1,106	928,900	1,106
2023-09-29	1,131	1,134	1,102	1,108	725,000	1,108
2023-09-28	1,128	1,144	1,121	1,126	842,700	1,126
2023-09-27	1,125	1,128	1,107	1,128	568,000	1,128
2023-09-26	1,131	1,135	1,117	1,126	319,500	1,126
2023-09-25	1,126	1,142	1,120	1,131	473,100	1,131
2023-09-22	1,105	1,114	1,093	1,111	523,800	1,111
2023-09-21	1,119	1,125	1,109	1,112	413,500	1,112
2023-09-20	1,136	1,146	1,109	1,111	802,300	1,111
2023-09-19	1,121	1,137	1,116	1,133	994,800	1,133
2023-09-15	1,080	1,105	1,076	1,093	1,306,800	1,093
2023-09-14	1,069	1,071	1,051	1,069	886,900	1,069
2023-09-13	1,075	1,075	1,048	1,051	864,300	1,051
2023-09-12	1,050	1,062	1,040	1,062	1,177,800	1,062
2023-09-11	1,025	1,060	1,022	1,048	2,594,100	1,048
2023-09-08	1,150	1,157	1,128	1,137	885,100	1,137
2023-09-07	1,159	1,173	1,150	1,162	391,700	1,162
2023-09-06	1,162	1,176	1,155	1,161	468,600	1,161
2023-09-05	1,175	1,178	1,158	1,164	435,400	1,164
2023-09-04	1,151	1,169	1,142	1,169	658,400	1,169
2023-09-01	1,126	1,146	1,125	1,146	415,500	1,146
2023-08-31	1,116	1,137	1,113	1,125	391,600	1,125
2023-08-30	1,115	1,121	1,103	1,111	390,400	1,111
2023-08-29	1,104	1,111	1,098	1,110	290,400	1,110
2023-08-28	1,090	1,103	1,087	1,103	315,500	1,103
2023-08-25	1,079	1,089	1,068	1,079	362,400	1,079
2023-08-24	1,086	1,090	1,079	1,080	345,500	1,080
2023-08-23	1,077	1,092	1,071	1,090	273,100	1,090
2023-08-22	1,079	1,079	1,063	1,079	307,400	1,079
2023-08-21	1,054	1,077	1,053	1,075	313,700	1,075
2023-08-18	1,050	1,056	1,043	1,054	228,100	1,054
2023-08-17	1,048	1,056	1,039	1,054	267,200	1,054
2023-08-16	1,051	1,061	1,047	1,048	238,700	1,048
2023-08-15	1,068	1,069	1,058	1,061	176,300	1,061
2023-08-14	1,054	1,063	1,048	1,059	164,000	1,059
2023-08-10	1,042	1,058	1,034	1,058	180,300	1,058
2023-08-09	1,043	1,048	1,035	1,038	250,300	1,038
2023-08-08	1,056	1,062	1,046	1,048	216,100	1,048
2023-08-07	1,034	1,058	1,034	1,058	418,700	1,058
2023-08-04	1,020	1,034	1,020	1,025	292,300	1,025
2023-08-03	1,039	1,039	1,017	1,021	613,000	1,021
2023-08-02	1,064	1,074	1,056	1,059	202,800	1,059
2023-08-01	1,073	1,075	1,066	1,071	155,500	1,071
2023-07-31	1,075	1,077	1,061	1,066	278,600	1,066
2023-07-28	1,058	1,069	1,051	1,065	240,200	1,065
2023-07-27	1,065	1,068	1,059	1,067	173,200	1,067
2023-07-26	1,080	1,080	1,064	1,067	251,000	1,067
2023-07-25	1,079	1,083	1,065	1,082	279,400	1,082
2023-07-24	1,074	1,077	1,059	1,064	244,000	1,064
2023-07-21	1,060	1,073	1,056	1,069	287,000	1,069
2023-07-20	1,089	1,090	1,066	1,066	197,600	1,066
2023-07-19	1,087	1,092	1,071	1,080	243,500	1,080
2023-07-18	1,063	1,075	1,061	1,075	273,900	1,075
2023-07-14	1,044	1,048	1,031	1,040	198,900	1,040
2023-07-13	1,036	1,047	1,031	1,046	276,500	1,046
2023-07-12	1,064	1,064	1,024	1,025	525,200	1,025
2023-07-11	1,085	1,091	1,057	1,060	268,400	1,060
2023-07-10	1,084	1,089	1,074	1,077	268,300	1,077
2023-07-07	1,087	1,105	1,078	1,079	365,600	1,079
2023-07-06	1,121	1,122	1,101	1,102	265,900	1,102
2023-07-05	1,118	1,127	1,112	1,120	347,200	1,120
2023-07-04	1,120	1,128	1,109	1,109	332,600	1,109
2023-07-03	1,120	1,140	1,120	1,128	310,700	1,128
2023-06-30	1,120	1,125	1,103	1,120	312,000	1,120
2023-06-29	1,128	1,145	1,112	1,114	459,200	1,114
2023-06-28	1,102	1,110	1,097	1,103	325,100	1,103
2023-06-27	1,109	1,110	1,091	1,097	199,200	1,097
2023-06-26	1,105	1,121	1,096	1,107	333,700	1,107
2023-06-23	1,125	1,154	1,092	1,100	669,600	1,100
2023-06-22	1,105	1,119	1,098	1,115	278,000	1,115
2023-06-21	1,090	1,115	1,084	1,104	398,600	1,104
2023-06-20	1,090	1,092	1,071	1,084	497,100	1,084
2023-06-19	1,130	1,131	1,090	1,092	440,900	1,092
2023-06-16	1,106	1,137	1,103	1,125	768,900	1,125
2023-06-15	1,105	1,105	1,090	1,094	361,500	1,094
2023-06-14	1,089	1,112	1,083	1,105	667,500	1,105
2023-06-13	1,124	1,124	1,089	1,092	807,800	1,092
2023-06-12	1,105	1,143	1,085	1,111	2,193,100	1,111
2023-06-09	1,034	1,045	1,027	1,040	623,300	1,040
2023-06-08	1,029	1,043	1,015	1,040	811,400	1,040
2023-06-07	1,054	1,071	1,014	1,030	2,925,200	1,030
2023-06-06	959	985	949	984	572,900	984
2023-06-05	951	975	946	969	902,300	969
2023-06-02	908	929	905	927	358,600	927
2023-06-01	894	913	894	910	362,500	910
2023-05-31	900	902	888	894	367,700	894
2023-05-30	911	913	901	910	241,900	910
2023-05-29	920	925	910	914	297,700	914
2023-05-26	938	938	910	912	256,200	912
2023-05-25	928	938	927	934	232,400	934
2023-05-24	917	933	915	930	282,000	930
2023-05-23	939	940	912	920	370,100	920
2023-05-22	926	940	921	939	337,200	939
2023-05-19	928	930	917	925	300,900	925
2023-05-18	920	921	910	921	353,700	921
2023-05-17	930	933	917	917	325,500	917
2023-05-16	922	929	906	929	353,100	929
2023-05-15	911	919	909	915	260,400	915
2023-05-12	899	909	899	906	257,700	906
2023-05-11	903	907	895	899	214,700	899
2023-05-10	924	925	905	909	235,700	909
2023-05-09	920	929	919	926	342,200	926
2023-05-08	914	922	912	920	315,400	920
2023-05-02	923	928	914	922	479,400	922
2023-05-01	906	920	905	918	521,500	918
2023-04-28	899	903	891	901	520,200	901
2023-04-27	871	890	862	889	516,700	889
2023-04-26	878	888	873	882	838,800	882
2023-04-25	898	899	888	889	328,700	889
2023-04-24	895	901	890	894	385,600	894
2023-04-21	882	894	882	888	234,400	888
2023-04-20	880	891	877	883	250,400	883
2023-04-19	883	884	876	883	315,800	883
2023-04-18	879	894	872	892	424,200	892
2023-04-17	880	880	867	870	365,800	870
2023-04-14	874	877	867	872	383,900	872
2023-04-13	855	871	850	868	469,500	868
2023-04-12	847	857	846	850	324,900	850
2023-04-11	842	849	839	842	220,200	842
2023-04-10	842	844	832	836	201,700	836
2023-04-07	827	836	827	832	227,200	832
2023-04-06	826	836	825	830	380,900	830
2023-04-05	848	850	834	835	555,300	835
2023-04-04	856	861	852	861	371,300	861
2023-04-03	858	861	852	861	313,900	861
2023-03-31	845	855	844	850	444,600	850
2023-03-30	852	857	841	843	325,600	843
2023-03-29	846	853	843	853	404,100	853
2023-03-28	846	846	828	840	363,300	840
2023-03-27	834	840	825	837	299,100	837
2023-03-24	832	835	820	829	318,600	829
2023-03-23	832	837	825	835	325,600	835
2023-03-22	846	849	838	846	235,000	846
2023-03-20	842	845	828	831	348,600	831
2023-03-17	840	855	835	853	445,000	853
2023-03-16	834	837	818	825	523,900	825
2023-03-15	857	866	849	857	493,100	857
2023-03-14	860	862	830	845	892,500	845
2023-03-13	901	907	867	884	1,353,600	884
2023-03-10	871	880	869	876	920,900	876
2023-03-09	874	894	873	886	531,600	886
2023-03-08	873	876	868	869	237,500	869
2023-03-07	880	890	871	876	540,200	876
2023-03-06	871	878	864	876	500,900	876
2023-03-03	862	870	857	865	352,100	865
2023-03-02	866	866	855	859	215,200	859
2023-03-01	861	865	855	861	218,900	861
2023-02-28	876	876	863	863	216,100	863
2023-02-27	872	877	866	875	314,800	875
2023-02-24	868	873	862	871	215,800	871
2023-02-22	867	869	859	862	234,400	862
2023-02-21	874	875	867	872	224,500	872
2023-02-20	864	873	864	872	340,300	872
2023-02-17	854	860	853	857	277,000	857
2023-02-16	858	861	854	857	209,200	857
2023-02-15	863	865	851	853	172,100	853
2023-02-14	861	862	850	859	143,500	859
2023-02-13	861	861	847	852	191,900	852
2023-02-10	860	865	856	856	154,600	856
2023-02-09	854	865	853	863	115,100	863
2023-02-08	867	872	855	856	144,200	856
2023-02-07	861	875	861	867	141,900	867
2023-02-06	864	867	857	863	180,900	863
2023-02-03	851	856	850	853	197,000	853
2023-02-02	865	867	858	860	239,000	860
2023-02-01	883	887	869	870	141,300	870
2023-01-31	874	885	874	878	179,300	878
2023-01-30	877	881	869	873	277,300	873
2023-01-27	872	879	872	877	193,800	877
2023-01-26	863	874	862	871	159,100	871
2023-01-25	864	864	855	860	153,200	860
2023-01-24	855	864	852	862	219,100	862
2023-01-23	853	855	845	851	204,000	851
2023-01-20	833	841	832	840	114,900	840
2023-01-19	839	842	833	836	163,700	836
2023-01-18	838	851	833	843	219,500	843
2023-01-17	834	837	825	832	159,700	832
2023-01-16	831	833	820	822	313,800	822
2023-01-13	840	846	833	836	294,200	836
2023-01-12	848	851	841	843	226,600	843
2023-01-11	847	871	845	847	389,100	847
2023-01-10	850	852	836	836	183,800	836
2023-01-06	838	848	835	840	904,700	840
2023-01-05	873	874	851	851	356,000	851
2023-01-04	907	907	871	871	442,300	871

分割・併合履歴： [1987-10-28]1株→1.05株