クミアイ化学工業(4996)の株価時系列情報
クミアイ化学工業(4996)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 556 | 560 | 546 | 550 | 113,000 |
| 1990/12/27 | 582 | 582 | 560 | 575 | 82,000 |
| 1990/12/26 | 561 | 565 | 552 | 552 | 80,000 |
| 1990/12/25 | 600 | 600 | 541 | 541 | 185,000 |
| 1990/12/21 | 600 | 610 | 600 | 600 | 72,000 |
| 1990/12/20 | 639 | 644 | 631 | 631 | 36,000 |
| 1990/12/19 | 660 | 660 | 649 | 649 | 42,000 |
| 1990/12/18 | 655 | 655 | 650 | 650 | 61,000 |
| 1990/12/17 | 670 | 670 | 655 | 655 | 7,000 |
| 1990/12/14 | 674 | 690 | 674 | 690 | 53,000 |
| 1990/12/13 | 685 | 694 | 685 | 694 | 43,000 |
| 1990/12/12 | 683 | 685 | 675 | 685 | 30,000 |
| 1990/12/11 | 659 | 689 | 659 | 689 | 21,000 |
| 1990/12/10 | 644 | 649 | 644 | 649 | 17,000 |
| 1990/12/07 | 630 | 630 | 620 | 622 | 22,000 |
| 1990/12/06 | 609 | 620 | 600 | 600 | 23,000 |
| 1990/12/05 | 600 | 609 | 590 | 609 | 67,000 |
| 1990/12/04 | 600 | 605 | 600 | 600 | 25,000 |
| 1990/12/03 | 610 | 620 | 610 | 620 | 23,000 |
| 1990/11/30 | 632 | 632 | 595 | 600 | 67,000 |
| 1990/11/29 | 622 | 622 | 622 | 622 | 25,000 |
| 1990/11/28 | 703 | 703 | 671 | 671 | 40,000 |
| 1990/11/27 | 700 | 703 | 699 | 703 | 12,000 |
| 1990/11/26 | 695 | 700 | 695 | 699 | 14,000 |
| 1990/11/22 | 665 | 666 | 665 | 665 | 16,000 |
| 1990/11/21 | 666 | 666 | 665 | 666 | 22,000 |
| 1990/11/20 | 670 | 670 | 665 | 665 | 17,000 |
| 1990/11/19 | 675 | 675 | 670 | 670 | 7,000 |
| 1990/11/16 | 665 | 665 | 665 | 665 | 20,000 |
| 1990/11/15 | 720 | 720 | 720 | 720 | 18,000 |
| 1990/11/14 | 710 | 710 | 700 | 700 | 29,000 |
| 1990/11/13 | 680 | 700 | 680 | 700 | 22,000 |
| 1990/11/09 | 685 | 685 | 666 | 670 | 32,000 |
| 1990/11/08 | 700 | 704 | 700 | 700 | 12,000 |
| 1990/11/07 | 730 | 730 | 710 | 710 | 5,000 |
| 1990/11/06 | 768 | 769 | 750 | 750 | 6,000 |
| 1990/11/05 | 770 | 770 | 770 | 770 | 5,000 |
| 1990/11/02 | 740 | 770 | 740 | 770 | 21,000 |
| 1990/11/01 | 781 | 781 | 780 | 780 | 16,000 |
| 1990/10/31 | 830 | 830 | 801 | 801 | 27,000 |
| 1990/10/30 | 833 | 840 | 824 | 830 | 63,000 |
| 1990/10/29 | 810 | 844 | 810 | 835 | 92,000 |
| 1990/10/26 | 801 | 820 | 800 | 810 | 48,000 |
| 1990/10/25 | 800 | 810 | 800 | 801 | 63,000 |
| 1990/10/24 | 765 | 765 | 761 | 761 | 18,000 |
| 1990/10/23 | 770 | 770 | 765 | 765 | 11,000 |
| 1990/10/22 | 760 | 771 | 760 | 761 | 11,000 |
| 1990/10/19 | 799 | 800 | 760 | 760 | 33,000 |
| 1990/10/18 | 765 | 780 | 765 | 780 | 24,000 |
| 1990/10/17 | 775 | 775 | 765 | 765 | 30,000 |
| 1990/10/16 | 710 | 765 | 710 | 765 | 50,000 |
| 1990/10/12 | 690 | 690 | 690 | 690 | 15,000 |
| 1990/10/11 | 709 | 709 | 690 | 690 | 8,000 |
| 1990/10/09 | 710 | 730 | 705 | 720 | 40,000 |
| 1990/10/08 | 710 | 710 | 710 | 710 | 15,000 |
| 1990/10/05 | 718 | 731 | 718 | 720 | 52,000 |
| 1990/10/04 | 670 | 727 | 665 | 718 | 39,000 |
| 1990/10/03 | 650 | 670 | 650 | 670 | 40,000 |
| 1990/10/02 | 600 | 626 | 600 | 626 | 77,000 |
| 1990/09/27 | 698 | 699 | 668 | 675 | 30,000 |
| 1990/09/26 | 730 | 740 | 700 | 701 | 67,000 |
| 1990/09/25 | 730 | 735 | 730 | 730 | 28,000 |
| 1990/09/21 | 750 | 750 | 740 | 750 | 36,000 |
| 1990/09/20 | 750 | 755 | 750 | 750 | 40,000 |
| 1990/09/19 | 761 | 765 | 750 | 760 | 26,000 |
| 1990/09/18 | 779 | 779 | 760 | 760 | 53,000 |
| 1990/09/17 | 800 | 800 | 778 | 778 | 20,000 |
| 1990/09/14 | 780 | 799 | 780 | 792 | 49,000 |
| 1990/09/13 | 800 | 800 | 777 | 777 | 36,000 |
| 1990/09/12 | 750 | 770 | 750 | 770 | 41,000 |
| 1990/09/11 | 761 | 770 | 755 | 760 | 19,000 |
| 1990/09/10 | 761 | 770 | 751 | 751 | 14,000 |
| 1990/09/07 | 721 | 733 | 721 | 730 | 145,000 |
| 1990/09/06 | 764 | 764 | 750 | 752 | 94,000 |
| 1990/09/05 | 780 | 780 | 754 | 754 | 62,000 |
| 1990/09/04 | 810 | 820 | 760 | 770 | 86,000 |
| 1990/09/03 | 810 | 810 | 800 | 800 | 107,000 |
| 1990/08/31 | 780 | 800 | 756 | 770 | 239,000 |
| 1990/08/30 | 786 | 790 | 751 | 790 | 90,000 |
| 1990/08/29 | 790 | 794 | 770 | 780 | 26,000 |
| 1990/08/28 | 790 | 790 | 770 | 790 | 76,000 |
| 1990/08/27 | 750 | 750 | 730 | 740 | 103,000 |
| 1990/08/24 | 760 | 780 | 750 | 750 | 155,000 |
| 1990/08/23 | 815 | 820 | 799 | 800 | 34,000 |
| 1990/08/22 | 860 | 860 | 825 | 826 | 62,000 |
| 1990/08/21 | 860 | 861 | 850 | 852 | 72,000 |
| 1990/08/20 | 876 | 876 | 850 | 850 | 24,000 |
| 1990/08/17 | 910 | 910 | 885 | 885 | 33,000 |
| 1990/08/16 | 937 | 937 | 920 | 920 | 45,000 |
| 1990/08/15 | 915 | 916 | 905 | 916 | 40,000 |
| 1990/08/14 | 930 | 930 | 905 | 905 | 16,000 |
| 1990/08/13 | 950 | 950 | 949 | 950 | 13,000 |
| 1990/08/10 | 975 | 975 | 960 | 960 | 26,000 |
| 1990/08/09 | 980 | 1,000 | 965 | 965 | 62,000 |
| 1990/08/08 | 960 | 960 | 940 | 960 | 43,000 |
| 1990/08/07 | 941 | 970 | 941 | 970 | 55,000 |
| 1990/08/06 | 1,010 | 1,010 | 990 | 991 | 28,000 |
| 1990/08/03 | 1,040 | 1,060 | 1,030 | 1,030 | 37,000 |
| 1990/08/02 | 1,110 | 1,110 | 1,070 | 1,070 | 48,000 |
| 1990/08/01 | 1,110 | 1,140 | 1,100 | 1,110 | 57,000 |
| 1990/07/31 | 1,100 | 1,130 | 1,100 | 1,110 | 15,000 |
| 1990/07/30 | 1,120 | 1,120 | 1,100 | 1,100 | 34,000 |
| 1990/07/27 | 1,120 | 1,130 | 1,120 | 1,120 | 78,000 |
| 1990/07/26 | 1,130 | 1,130 | 1,120 | 1,120 | 30,000 |
| 1990/07/25 | 1,140 | 1,140 | 1,130 | 1,130 | 10,000 |
| 1990/07/24 | 1,140 | 1,150 | 1,130 | 1,130 | 101,000 |
| 1990/07/23 | 1,160 | 1,160 | 1,150 | 1,160 | 28,000 |
| 1990/07/20 | 1,150 | 1,170 | 1,150 | 1,160 | 15,000 |
| 1990/07/19 | 1,150 | 1,170 | 1,150 | 1,160 | 32,000 |
| 1990/07/18 | 1,170 | 1,180 | 1,160 | 1,160 | 56,000 |
| 1990/07/17 | 1,160 | 1,180 | 1,150 | 1,180 | 55,000 |
| 1990/07/16 | 1,180 | 1,180 | 1,150 | 1,150 | 97,000 |
| 1990/07/13 | 1,180 | 1,180 | 1,160 | 1,170 | 17,000 |
| 1990/07/12 | 1,170 | 1,180 | 1,150 | 1,180 | 15,000 |
| 1990/07/11 | 1,170 | 1,190 | 1,150 | 1,170 | 27,000 |
| 1990/07/10 | 1,180 | 1,180 | 1,170 | 1,170 | 67,000 |
| 1990/07/09 | 1,180 | 1,190 | 1,180 | 1,190 | 38,000 |
| 1990/07/06 | 1,180 | 1,190 | 1,180 | 1,180 | 57,000 |
| 1990/07/05 | 1,220 | 1,230 | 1,200 | 1,200 | 77,000 |
| 1990/07/04 | 1,170 | 1,220 | 1,160 | 1,210 | 268,000 |
| 1990/07/03 | 1,180 | 1,200 | 1,180 | 1,180 | 117,000 |
| 1990/07/02 | 1,190 | 1,220 | 1,170 | 1,180 | 387,000 |
| 1990/06/29 | 1,120 | 1,190 | 1,100 | 1,160 | 472,000 |
| 1990/06/28 | 1,120 | 1,120 | 1,090 | 1,100 | 99,000 |
| 1990/06/27 | 1,060 | 1,120 | 1,060 | 1,120 | 99,000 |
| 1990/06/26 | 1,060 | 1,080 | 1,050 | 1,060 | 221,000 |
| 1990/06/25 | 1,120 | 1,120 | 1,080 | 1,080 | 93,000 |
| 1990/06/22 | 1,060 | 1,130 | 1,060 | 1,120 | 217,000 |
| 1990/06/21 | 1,100 | 1,100 | 1,080 | 1,080 | 89,000 |
| 1990/06/20 | 1,060 | 1,120 | 1,060 | 1,120 | 139,000 |
| 1990/06/19 | 1,020 | 1,050 | 1,010 | 1,050 | 51,000 |
| 1990/06/18 | 1,060 | 1,080 | 1,030 | 1,030 | 93,000 |
| 1990/06/15 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 |
| 1990/06/14 | 1,040 | 1,070 | 1,040 | 1,040 | 13,000 |
| 1990/06/13 | 1,030 | 1,030 | 1,010 | 1,030 | 150,000 |
| 1990/06/12 | 1,060 | 1,060 | 1,050 | 1,050 | 30,000 |
| 1990/06/11 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1990/06/08 | 1,060 | 1,100 | 1,060 | 1,060 | 26,000 |
| 1990/06/07 | 1,060 | 1,060 | 1,060 | 1,060 | 22,000 |
| 1990/06/06 | 1,060 | 1,100 | 1,060 | 1,090 | 9,000 |
| 1990/06/05 | 1,070 | 1,110 | 1,070 | 1,100 | 25,000 |
| 1990/06/04 | 1,090 | 1,100 | 1,070 | 1,080 | 34,000 |
| 1990/06/01 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 |
| 1990/05/31 | 1,080 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1990/05/30 | 1,070 | 1,100 | 1,070 | 1,080 | 12,000 |
| 1990/05/29 | 1,050 | 1,070 | 1,050 | 1,060 | 69,000 |
| 1990/05/28 | 1,080 | 1,090 | 1,070 | 1,070 | 94,000 |
| 1990/05/25 | 1,100 | 1,110 | 1,100 | 1,100 | 18,000 |
| 1990/05/24 | 1,100 | 1,100 | 1,070 | 1,070 | 27,000 |
| 1990/05/23 | 1,070 | 1,130 | 1,070 | 1,130 | 74,000 |
| 1990/05/22 | 1,080 | 1,080 | 1,070 | 1,080 | 12,000 |
| 1990/05/21 | 1,090 | 1,100 | 1,080 | 1,080 | 23,000 |
| 1990/05/18 | 1,120 | 1,150 | 1,110 | 1,110 | 112,000 |
| 1990/05/17 | 1,090 | 1,140 | 1,090 | 1,140 | 151,000 |
| 1990/05/16 | 1,050 | 1,100 | 1,050 | 1,100 | 58,000 |
| 1990/05/15 | 1,030 | 1,030 | 1,010 | 1,020 | 209,000 |
| 1990/05/14 | 1,050 | 1,090 | 1,050 | 1,050 | 122,000 |
| 1990/05/11 | 1,050 | 1,070 | 1,040 | 1,070 | 27,000 |
| 1990/05/10 | 1,050 | 1,070 | 1,050 | 1,070 | 70,000 |
| 1990/05/09 | 1,030 | 1,060 | 1,020 | 1,060 | 49,000 |
| 1990/05/08 | 1,000 | 1,030 | 1,000 | 1,020 | 96,000 |
| 1990/05/02 | 970 | 970 | 951 | 951 | 4,000 |
| 1990/05/01 | 970 | 970 | 965 | 970 | 6,000 |
| 1990/04/27 | 990 | 990 | 990 | 990 | 40,000 |
| 1990/04/26 | 983 | 990 | 980 | 980 | 42,000 |
| 1990/04/25 | 940 | 980 | 940 | 979 | 37,000 |
| 1990/04/24 | 940 | 950 | 940 | 950 | 47,000 |
| 1990/04/23 | 932 | 945 | 931 | 931 | 16,000 |
| 1990/04/20 | 950 | 950 | 932 | 932 | 14,000 |
| 1990/04/19 | 901 | 921 | 901 | 920 | 28,000 |
| 1990/04/18 | 900 | 900 | 895 | 900 | 39,000 |
| 1990/04/16 | 900 | 902 | 890 | 900 | 36,000 |
| 1990/04/13 | 929 | 930 | 920 | 930 | 42,000 |
| 1990/04/12 | 965 | 975 | 929 | 929 | 40,000 |
| 1990/04/11 | 948 | 1,010 | 948 | 980 | 98,000 |
| 1990/04/10 | 900 | 950 | 900 | 948 | 85,000 |
| 1990/04/09 | 872 | 872 | 872 | 872 | 51,000 |
| 1990/04/06 | 831 | 841 | 831 | 841 | 95,000 |
| 1990/04/04 | 940 | 940 | 931 | 931 | 59,000 |
| 1990/04/02 | 1,060 | 1,060 | 1,060 | 1,060 | 39,000 |
| 1990/03/30 | 1,120 | 1,120 | 1,090 | 1,100 | 47,000 |
| 1990/03/29 | 1,090 | 1,120 | 1,090 | 1,120 | 63,000 |
| 1990/03/28 | 1,120 | 1,130 | 1,090 | 1,130 | 44,000 |
| 1990/03/27 | 1,130 | 1,200 | 1,130 | 1,160 | 127,000 |
| 1990/03/26 | 1,070 | 1,150 | 1,050 | 1,150 | 418,000 |
| 1990/03/23 | 1,090 | 1,090 | 1,060 | 1,070 | 356,000 |
| 1990/03/22 | 1,150 | 1,150 | 1,060 | 1,090 | 170,000 |
| 1990/03/20 | 1,200 | 1,220 | 1,150 | 1,200 | 119,000 |
| 1990/03/19 | 1,300 | 1,300 | 1,190 | 1,210 | 113,000 |
| 1990/03/16 | 1,340 | 1,340 | 1,320 | 1,320 | 200,000 |
| 1990/03/15 | 1,310 | 1,350 | 1,310 | 1,320 | 350,000 |
| 1990/03/14 | 1,360 | 1,370 | 1,330 | 1,330 | 167,000 |
| 1990/03/13 | 1,380 | 1,390 | 1,360 | 1,370 | 152,000 |
| 1990/03/12 | 1,420 | 1,430 | 1,400 | 1,400 | 249,000 |
| 1990/03/09 | 1,400 | 1,450 | 1,390 | 1,430 | 1,152,000 |
| 1990/03/08 | 1,340 | 1,390 | 1,340 | 1,380 | 300,000 |
| 1990/03/07 | 1,340 | 1,350 | 1,330 | 1,340 | 117,000 |
| 1990/03/06 | 1,360 | 1,370 | 1,340 | 1,340 | 214,000 |
| 1990/03/05 | 1,360 | 1,380 | 1,330 | 1,370 | 191,000 |
| 1990/03/02 | 1,370 | 1,420 | 1,340 | 1,350 | 1,439,000 |
| 1990/03/01 | 1,280 | 1,380 | 1,270 | 1,370 | 1,515,000 |
| 1990/02/28 | 1,250 | 1,270 | 1,250 | 1,260 | 123,000 |
| 1990/02/27 | 1,250 | 1,280 | 1,230 | 1,260 | 145,000 |
| 1990/02/26 | 1,210 | 1,230 | 1,200 | 1,230 | 208,000 |
| 1990/02/23 | 1,270 | 1,280 | 1,260 | 1,260 | 136,000 |
| 1990/02/22 | 1,220 | 1,290 | 1,200 | 1,290 | 163,000 |
| 1990/02/21 | 1,280 | 1,290 | 1,230 | 1,240 | 173,000 |
| 1990/02/20 | 1,290 | 1,290 | 1,270 | 1,270 | 95,000 |
| 1990/02/19 | 1,310 | 1,310 | 1,270 | 1,290 | 148,000 |
| 1990/02/16 | 1,240 | 1,310 | 1,240 | 1,300 | 599,000 |
| 1990/02/15 | 1,250 | 1,280 | 1,250 | 1,260 | 97,000 |
| 1990/02/14 | 1,260 | 1,260 | 1,250 | 1,250 | 27,000 |
| 1990/02/13 | 1,280 | 1,280 | 1,260 | 1,270 | 115,000 |
| 1990/02/09 | 1,250 | 1,270 | 1,250 | 1,260 | 108,000 |
| 1990/02/08 | 1,260 | 1,260 | 1,230 | 1,240 | 41,000 |
| 1990/02/07 | 1,260 | 1,280 | 1,230 | 1,280 | 110,000 |
| 1990/02/06 | 1,270 | 1,280 | 1,260 | 1,260 | 221,000 |
| 1990/02/05 | 1,260 | 1,270 | 1,260 | 1,270 | 87,000 |
| 1990/02/02 | 1,250 | 1,290 | 1,250 | 1,260 | 194,000 |
| 1990/02/01 | 1,260 | 1,280 | 1,250 | 1,270 | 585,000 |
| 1990/01/31 | 1,220 | 1,240 | 1,220 | 1,230 | 73,000 |
| 1990/01/30 | 1,270 | 1,270 | 1,230 | 1,240 | 316,000 |
| 1990/01/29 | 1,170 | 1,290 | 1,170 | 1,270 | 679,000 |
| 1990/01/26 | 1,150 | 1,170 | 1,140 | 1,170 | 80,000 |
| 1990/01/25 | 1,160 | 1,160 | 1,150 | 1,150 | 48,000 |
| 1990/01/24 | 1,180 | 1,190 | 1,160 | 1,160 | 33,000 |
| 1990/01/23 | 1,180 | 1,190 | 1,160 | 1,180 | 24,000 |
| 1990/01/22 | 1,170 | 1,170 | 1,150 | 1,160 | 47,000 |
| 1990/01/19 | 1,190 | 1,190 | 1,150 | 1,170 | 72,000 |
| 1990/01/18 | 1,210 | 1,220 | 1,160 | 1,200 | 53,000 |
| 1990/01/17 | 1,200 | 1,210 | 1,200 | 1,210 | 32,000 |
| 1990/01/16 | 1,200 | 1,200 | 1,160 | 1,180 | 45,000 |
| 1990/01/12 | 1,190 | 1,210 | 1,180 | 1,210 | 51,000 |
| 1990/01/11 | 1,180 | 1,180 | 1,170 | 1,170 | 17,000 |
| 1990/01/10 | 1,170 | 1,170 | 1,150 | 1,160 | 14,000 |
| 1990/01/09 | 1,190 | 1,190 | 1,150 | 1,150 | 74,000 |
| 1990/01/05 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 |
| 1990/01/04 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |