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 |
|---|---|---|---|---|---|
| 2025/06/13 | 787 | 787 | 773 | 776 | 291,500 |
| 2025/06/12 | 787 | 790 | 779 | 783 | 229,600 |
| 2025/06/11 | 787 | 795 | 783 | 792 | 290,400 |
| 2025/06/10 | 795 | 805 | 785 | 785 | 575,800 |
| 2025/06/09 | 795 | 809 | 778 | 780 | 630,300 |
| 2025/06/06 | 834 | 841 | 795 | 805 | 927,100 |
| 2025/06/05 | 827 | 842 | 822 | 839 | 637,900 |
| 2025/06/04 | 811 | 831 | 805 | 821 | 745,400 |
| 2025/06/03 | 817 | 838 | 812 | 817 | 1,044,900 |
| 2025/06/02 | 807 | 818 | 805 | 817 | 397,300 |
| 2025/05/30 | 795 | 810 | 790 | 808 | 348,100 |
| 2025/05/29 | 795 | 805 | 795 | 799 | 319,500 |
| 2025/05/28 | 792 | 799 | 791 | 792 | 278,000 |
| 2025/05/27 | 782 | 787 | 782 | 787 | 229,400 |
| 2025/05/26 | 775 | 782 | 775 | 782 | 261,100 |
| 2025/05/23 | 775 | 776 | 769 | 772 | 277,200 |
| 2025/05/22 | 771 | 777 | 766 | 772 | 266,000 |
| 2025/05/21 | 774 | 777 | 770 | 777 | 156,200 |
| 2025/05/20 | 777 | 782 | 766 | 769 | 278,700 |
| 2025/05/19 | 772 | 777 | 771 | 776 | 253,500 |
| 2025/05/16 | 772 | 775 | 764 | 775 | 231,900 |
| 2025/05/15 | 773 | 777 | 768 | 772 | 297,300 |
| 2025/05/14 | 781 | 788 | 766 | 776 | 345,100 |
| 2025/05/13 | 770 | 778 | 765 | 775 | 439,900 |
| 2025/05/12 | 766 | 768 | 760 | 766 | 236,700 |
| 2025/05/09 | 757 | 765 | 753 | 763 | 397,400 |
| 2025/05/08 | 759 | 761 | 748 | 759 | 402,400 |
| 2025/05/07 | 755 | 762 | 753 | 761 | 310,500 |
| 2025/05/02 | 752 | 764 | 752 | 759 | 294,600 |
| 2025/05/01 | 756 | 760 | 752 | 754 | 359,700 |
| 2025/04/30 | 765 | 766 | 755 | 760 | 367,000 |
| 2025/04/28 | 774 | 777 | 764 | 771 | 613,200 |
| 2025/04/25 | 778 | 784 | 774 | 780 | 727,600 |
| 2025/04/24 | 774 | 781 | 771 | 775 | 324,300 |
| 2025/04/23 | 784 | 784 | 773 | 778 | 510,400 |
| 2025/04/22 | 781 | 787 | 772 | 776 | 341,800 |
| 2025/04/21 | 785 | 788 | 780 | 787 | 231,600 |
| 2025/04/18 | 781 | 787 | 779 | 784 | 209,600 |
| 2025/04/17 | 773 | 779 | 771 | 778 | 217,800 |
| 2025/04/16 | 778 | 779 | 772 | 779 | 212,700 |
| 2025/04/15 | 780 | 783 | 775 | 779 | 263,500 |
| 2025/04/14 | 773 | 777 | 769 | 769 | 284,300 |
| 2025/04/11 | 748 | 769 | 731 | 765 | 546,200 |
| 2025/04/10 | 770 | 770 | 747 | 758 | 554,300 |
| 2025/04/09 | 729 | 729 | 710 | 718 | 494,700 |
| 2025/04/08 | 717 | 756 | 709 | 740 | 770,600 |
| 2025/04/07 | 689 | 709 | 680 | 692 | 793,900 |
| 2025/04/04 | 746 | 761 | 737 | 749 | 861,600 |
| 2025/04/03 | 786 | 796 | 778 | 786 | 605,900 |
| 2025/04/02 | 823 | 825 | 805 | 806 | 552,300 |
| 2025/04/01 | 828 | 833 | 822 | 824 | 347,300 |
| 2025/03/31 | 831 | 834 | 825 | 828 | 400,900 |
| 2025/03/28 | 838 | 845 | 836 | 836 | 290,400 |
| 2025/03/27 | 839 | 846 | 837 | 846 | 333,800 |
| 2025/03/26 | 842 | 842 | 836 | 838 | 173,800 |
| 2025/03/25 | 833 | 842 | 828 | 840 | 270,400 |
| 2025/03/24 | 831 | 832 | 825 | 831 | 263,500 |
| 2025/03/21 | 827 | 830 | 826 | 827 | 201,000 |
| 2025/03/19 | 822 | 833 | 821 | 827 | 178,600 |
| 2025/03/18 | 820 | 829 | 817 | 825 | 259,200 |
| 2025/03/17 | 819 | 823 | 817 | 817 | 275,600 |
| 2025/03/14 | 811 | 821 | 811 | 816 | 383,400 |
| 2025/03/13 | 827 | 830 | 815 | 819 | 395,500 |
| 2025/03/12 | 828 | 846 | 828 | 831 | 528,600 |
| 2025/03/11 | 830 | 838 | 813 | 826 | 501,500 |
| 2025/03/10 | 841 | 846 | 816 | 825 | 870,400 |
| 2025/03/07 | 797 | 851 | 787 | 833 | 1,687,800 |
| 2025/03/06 | 785 | 801 | 785 | 796 | 406,700 |
| 2025/03/05 | 778 | 782 | 776 | 781 | 169,600 |
| 2025/03/04 | 779 | 779 | 771 | 776 | 201,000 |
| 2025/03/03 | 779 | 784 | 777 | 779 | 210,300 |
| 2025/02/28 | 778 | 783 | 769 | 773 | 261,400 |
| 2025/02/27 | 765 | 777 | 765 | 777 | 181,300 |
| 2025/02/26 | 762 | 765 | 754 | 765 | 200,900 |
| 2025/02/25 | 756 | 768 | 751 | 764 | 402,800 |
| 2025/02/21 | 756 | 759 | 750 | 755 | 193,500 |
| 2025/02/20 | 765 | 765 | 755 | 756 | 196,100 |
| 2025/02/19 | 768 | 771 | 765 | 765 | 157,000 |
| 2025/02/18 | 762 | 768 | 759 | 763 | 141,900 |
| 2025/02/17 | 771 | 775 | 761 | 761 | 208,400 |
| 2025/02/14 | 771 | 774 | 768 | 770 | 170,500 |
| 2025/02/13 | 771 | 774 | 767 | 770 | 226,000 |
| 2025/02/12 | 767 | 771 | 764 | 770 | 264,400 |
| 2025/02/10 | 761 | 766 | 759 | 762 | 141,800 |
| 2025/02/07 | 760 | 763 | 755 | 762 | 179,100 |
| 2025/02/06 | 757 | 764 | 757 | 764 | 180,500 |
| 2025/02/05 | 751 | 758 | 751 | 757 | 150,000 |
| 2025/02/04 | 754 | 759 | 747 | 749 | 220,000 |
| 2025/02/03 | 759 | 760 | 745 | 745 | 369,600 |
| 2025/01/31 | 758 | 761 | 754 | 759 | 183,900 |
| 2025/01/30 | 754 | 762 | 752 | 762 | 220,400 |
| 2025/01/29 | 753 | 758 | 752 | 758 | 145,800 |
| 2025/01/28 | 752 | 759 | 752 | 755 | 236,500 |
| 2025/01/27 | 747 | 756 | 741 | 752 | 313,700 |
| 2025/01/24 | 752 | 758 | 751 | 751 | 152,500 |
| 2025/01/23 | 751 | 753 | 746 | 750 | 156,700 |
| 2025/01/22 | 750 | 757 | 747 | 752 | 326,000 |
| 2025/01/21 | 752 | 754 | 747 | 749 | 254,400 |
| 2025/01/20 | 749 | 753 | 745 | 748 | 249,300 |
| 2025/01/17 | 743 | 749 | 739 | 749 | 216,000 |
| 2025/01/16 | 747 | 750 | 740 | 746 | 361,000 |
| 2025/01/15 | 744 | 750 | 743 | 747 | 238,800 |
| 2025/01/14 | 740 | 742 | 733 | 741 | 323,700 |
| 2025/01/10 | 744 | 747 | 738 | 740 | 281,600 |
| 2025/01/09 | 746 | 747 | 733 | 738 | 301,000 |
| 2025/01/08 | 742 | 749 | 737 | 748 | 312,500 |
| 2025/01/07 | 747 | 747 | 734 | 739 | 452,500 |
| 2025/01/06 | 753 | 757 | 747 | 747 | 380,800 |
| 2024/12/30 | 757 | 763 | 751 | 752 | 235,700 |
| 2024/12/27 | 753 | 757 | 748 | 757 | 334,200 |
| 2024/12/26 | 745 | 755 | 744 | 753 | 473,300 |
| 2024/12/25 | 736 | 744 | 732 | 744 | 489,500 |
| 2024/12/24 | 723 | 732 | 722 | 732 | 477,200 |
| 2024/12/23 | 728 | 728 | 717 | 721 | 583,600 |
| 2024/12/20 | 734 | 737 | 728 | 728 | 533,000 |
| 2024/12/19 | 728 | 734 | 727 | 732 | 524,100 |
| 2024/12/18 | 740 | 745 | 728 | 730 | 551,400 |
| 2024/12/17 | 736 | 753 | 733 | 734 | 721,200 |
| 2024/12/16 | 772 | 777 | 733 | 734 | 1,695,300 |
| 2024/12/13 | 804 | 827 | 757 | 782 | 1,527,300 |
| 2024/12/12 | 806 | 813 | 801 | 813 | 367,900 |
| 2024/12/11 | 810 | 810 | 796 | 803 | 283,400 |
| 2024/12/10 | 816 | 817 | 805 | 805 | 232,800 |
| 2024/12/09 | 813 | 816 | 810 | 812 | 291,000 |
| 2024/12/06 | 810 | 815 | 806 | 815 | 284,500 |
| 2024/12/05 | 799 | 811 | 797 | 810 | 514,100 |
| 2024/12/04 | 802 | 812 | 790 | 791 | 568,400 |
| 2024/12/03 | 793 | 809 | 792 | 803 | 386,100 |
| 2024/12/02 | 794 | 798 | 789 | 789 | 272,000 |
| 2024/11/29 | 796 | 797 | 791 | 796 | 151,700 |
| 2024/11/28 | 788 | 798 | 787 | 795 | 195,900 |
| 2024/11/27 | 804 | 804 | 785 | 788 | 237,300 |
| 2024/11/26 | 814 | 815 | 800 | 805 | 206,500 |
| 2024/11/25 | 815 | 816 | 810 | 813 | 278,200 |
| 2024/11/22 | 811 | 815 | 808 | 814 | 240,200 |
| 2024/11/21 | 808 | 814 | 806 | 809 | 298,700 |
| 2024/11/20 | 802 | 808 | 801 | 808 | 150,600 |
| 2024/11/19 | 795 | 804 | 795 | 804 | 235,000 |
| 2024/11/18 | 783 | 794 | 783 | 793 | 212,600 |
| 2024/11/15 | 783 | 792 | 781 | 790 | 266,200 |
| 2024/11/14 | 793 | 794 | 783 | 783 | 379,800 |
| 2024/11/13 | 800 | 802 | 790 | 793 | 335,700 |
| 2024/11/12 | 804 | 808 | 801 | 804 | 256,800 |
| 2024/11/11 | 803 | 805 | 793 | 803 | 320,000 |
| 2024/11/08 | 820 | 820 | 803 | 809 | 327,500 |
| 2024/11/07 | 820 | 827 | 816 | 816 | 562,400 |
| 2024/11/06 | 820 | 826 | 812 | 817 | 460,200 |
| 2024/11/05 | 821 | 821 | 806 | 819 | 342,200 |
| 2024/11/01 | 805 | 820 | 804 | 820 | 763,000 |
| 2024/10/31 | 804 | 815 | 796 | 815 | 618,100 |
| 2024/10/30 | 790 | 803 | 784 | 802 | 1,560,600 |
| 2024/10/29 | 804 | 812 | 796 | 810 | 1,464,500 |
| 2024/10/28 | 784 | 802 | 778 | 796 | 597,100 |
| 2024/10/25 | 797 | 797 | 782 | 784 | 484,800 |
| 2024/10/24 | 794 | 797 | 788 | 793 | 421,900 |
| 2024/10/23 | 802 | 807 | 798 | 798 | 315,000 |
| 2024/10/22 | 812 | 813 | 802 | 804 | 481,400 |
| 2024/10/21 | 816 | 820 | 812 | 813 | 260,800 |
| 2024/10/18 | 816 | 817 | 811 | 814 | 256,900 |
| 2024/10/17 | 820 | 822 | 813 | 814 | 407,300 |
| 2024/10/16 | 820 | 828 | 816 | 818 | 369,800 |
| 2024/10/15 | 830 | 831 | 819 | 819 | 532,700 |
| 2024/10/11 | 828 | 829 | 823 | 826 | 301,400 |
| 2024/10/10 | 832 | 835 | 829 | 830 | 262,400 |
| 2024/10/09 | 830 | 834 | 824 | 831 | 315,900 |
| 2024/10/08 | 835 | 835 | 825 | 827 | 430,900 |
| 2024/10/07 | 849 | 850 | 836 | 836 | 483,600 |
| 2024/10/04 | 844 | 848 | 836 | 842 | 393,500 |
| 2024/10/03 | 858 | 860 | 843 | 843 | 440,100 |
| 2024/10/02 | 845 | 858 | 843 | 843 | 375,000 |
| 2024/10/01 | 847 | 853 | 845 | 846 | 370,800 |
| 2024/09/30 | 835 | 847 | 832 | 842 | 491,600 |
| 2024/09/27 | 845 | 853 | 843 | 849 | 527,200 |
| 2024/09/26 | 836 | 840 | 829 | 840 | 441,500 |
| 2024/09/25 | 835 | 838 | 828 | 831 | 343,500 |
| 2024/09/24 | 834 | 837 | 829 | 833 | 305,900 |
| 2024/09/20 | 828 | 837 | 823 | 826 | 542,900 |
| 2024/09/19 | 820 | 829 | 818 | 827 | 649,600 |
| 2024/09/18 | 796 | 812 | 795 | 807 | 320,800 |
| 2024/09/17 | 800 | 800 | 781 | 787 | 272,600 |
| 2024/09/13 | 805 | 807 | 792 | 794 | 271,300 |
| 2024/09/12 | 795 | 812 | 792 | 812 | 614,000 |
| 2024/09/11 | 791 | 793 | 777 | 783 | 253,300 |
| 2024/09/10 | 796 | 797 | 788 | 795 | 207,100 |
| 2024/09/09 | 760 | 795 | 760 | 795 | 696,800 |
| 2024/09/06 | 779 | 781 | 772 | 775 | 461,900 |
| 2024/09/05 | 767 | 782 | 763 | 778 | 332,800 |
| 2024/09/04 | 770 | 778 | 768 | 768 | 283,400 |
| 2024/09/03 | 782 | 792 | 781 | 787 | 146,500 |
| 2024/09/02 | 780 | 785 | 777 | 779 | 219,200 |
| 2024/08/30 | 780 | 784 | 777 | 777 | 282,600 |
| 2024/08/29 | 777 | 784 | 771 | 780 | 333,200 |
| 2024/08/28 | 780 | 780 | 769 | 779 | 220,900 |
| 2024/08/27 | 775 | 784 | 771 | 783 | 241,700 |
| 2024/08/26 | 768 | 773 | 764 | 770 | 189,900 |
| 2024/08/23 | 766 | 772 | 763 | 766 | 181,100 |
| 2024/08/22 | 762 | 766 | 760 | 766 | 148,300 |
| 2024/08/21 | 761 | 762 | 757 | 762 | 159,000 |
| 2024/08/20 | 762 | 768 | 759 | 766 | 176,200 |
| 2024/08/19 | 762 | 767 | 755 | 757 | 226,900 |