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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 764 | 764 | 756 | 762 | 175,000 |
| 2024/08/15 | 750 | 760 | 745 | 753 | 277,100 |
| 2024/08/14 | 731 | 748 | 730 | 745 | 329,400 |
| 2024/08/13 | 736 | 736 | 727 | 734 | 243,800 |
| 2024/08/09 | 738 | 738 | 722 | 732 | 337,300 |
| 2024/08/08 | 721 | 739 | 719 | 723 | 353,800 |
| 2024/08/07 | 715 | 739 | 700 | 727 | 629,200 |
| 2024/08/06 | 697 | 744 | 697 | 726 | 753,500 |
| 2024/08/05 | 700 | 703 | 637 | 649 | 1,264,300 |
| 2024/08/02 | 763 | 764 | 739 | 739 | 907,100 |
| 2024/08/01 | 793 | 793 | 771 | 778 | 462,200 |
| 2024/07/31 | 790 | 796 | 785 | 794 | 294,900 |
| 2024/07/30 | 794 | 794 | 787 | 789 | 149,100 |
| 2024/07/29 | 783 | 799 | 783 | 794 | 376,500 |
| 2024/07/26 | 788 | 790 | 782 | 788 | 241,200 |
| 2024/07/25 | 782 | 788 | 775 | 783 | 382,600 |
| 2024/07/24 | 800 | 800 | 785 | 785 | 486,100 |
| 2024/07/23 | 797 | 805 | 797 | 802 | 207,100 |
| 2024/07/22 | 809 | 809 | 796 | 796 | 290,500 |
| 2024/07/19 | 818 | 819 | 804 | 805 | 270,400 |
| 2024/07/18 | 818 | 826 | 816 | 818 | 393,600 |
| 2024/07/17 | 816 | 821 | 814 | 821 | 340,700 |
| 2024/07/16 | 808 | 818 | 807 | 813 | 515,300 |
| 2024/07/12 | 800 | 810 | 800 | 806 | 369,500 |
| 2024/07/11 | 795 | 805 | 790 | 804 | 377,900 |
| 2024/07/10 | 793 | 794 | 786 | 790 | 413,400 |
| 2024/07/09 | 798 | 802 | 794 | 798 | 261,800 |
| 2024/07/08 | 800 | 802 | 793 | 795 | 390,600 |
| 2024/07/05 | 806 | 807 | 799 | 800 | 266,500 |
| 2024/07/04 | 802 | 809 | 802 | 806 | 203,800 |
| 2024/07/03 | 806 | 809 | 800 | 802 | 403,800 |
| 2024/07/02 | 812 | 813 | 802 | 806 | 372,600 |
| 2024/07/01 | 807 | 814 | 804 | 813 | 448,300 |
| 2024/06/28 | 806 | 808 | 800 | 805 | 290,100 |
| 2024/06/27 | 798 | 809 | 797 | 806 | 347,200 |
| 2024/06/26 | 795 | 799 | 792 | 798 | 227,000 |
| 2024/06/25 | 794 | 802 | 790 | 797 | 367,700 |
| 2024/06/24 | 787 | 789 | 784 | 788 | 204,200 |
| 2024/06/21 | 786 | 789 | 781 | 782 | 287,100 |
| 2024/06/20 | 780 | 790 | 780 | 786 | 231,600 |
| 2024/06/19 | 776 | 781 | 776 | 779 | 161,600 |
| 2024/06/18 | 776 | 782 | 775 | 777 | 154,200 |
| 2024/06/17 | 776 | 776 | 764 | 776 | 363,500 |
| 2024/06/14 | 770 | 781 | 770 | 776 | 335,100 |
| 2024/06/13 | 788 | 788 | 771 | 771 | 338,900 |
| 2024/06/12 | 786 | 788 | 781 | 787 | 363,200 |
| 2024/06/11 | 790 | 797 | 784 | 787 | 517,800 |
| 2024/06/10 | 780 | 790 | 769 | 788 | 890,500 |
| 2024/06/07 | 760 | 766 | 758 | 765 | 331,000 |
| 2024/06/06 | 771 | 773 | 754 | 756 | 874,500 |
| 2024/06/05 | 780 | 780 | 767 | 771 | 661,600 |
| 2024/06/04 | 772 | 774 | 765 | 773 | 422,000 |
| 2024/06/03 | 777 | 781 | 771 | 776 | 390,900 |
| 2024/05/31 | 765 | 771 | 758 | 769 | 462,300 |
| 2024/05/30 | 760 | 762 | 752 | 762 | 344,200 |
| 2024/05/29 | 777 | 779 | 761 | 762 | 699,900 |
| 2024/05/28 | 782 | 785 | 778 | 778 | 196,900 |
| 2024/05/27 | 793 | 793 | 775 | 781 | 603,500 |
| 2024/05/24 | 790 | 794 | 789 | 789 | 253,600 |
| 2024/05/23 | 794 | 796 | 789 | 792 | 329,100 |
| 2024/05/22 | 804 | 806 | 792 | 792 | 320,300 |
| 2024/05/21 | 812 | 814 | 802 | 804 | 191,700 |
| 2024/05/20 | 801 | 814 | 800 | 812 | 423,700 |
| 2024/05/17 | 799 | 801 | 793 | 800 | 257,300 |
| 2024/05/16 | 808 | 809 | 791 | 796 | 463,100 |
| 2024/05/15 | 815 | 818 | 808 | 808 | 208,700 |
| 2024/05/14 | 812 | 812 | 805 | 811 | 303,800 |
| 2024/05/13 | 819 | 820 | 806 | 813 | 335,000 |
| 2024/05/10 | 819 | 823 | 815 | 821 | 436,300 |
| 2024/05/09 | 810 | 820 | 808 | 818 | 415,000 |
| 2024/05/08 | 809 | 815 | 805 | 808 | 478,800 |
| 2024/05/07 | 804 | 808 | 796 | 807 | 346,800 |
| 2024/05/02 | 803 | 805 | 796 | 800 | 206,400 |
| 2024/05/01 | 798 | 805 | 795 | 803 | 356,600 |
| 2024/04/30 | 804 | 804 | 797 | 804 | 395,700 |
| 2024/04/26 | 780 | 805 | 779 | 802 | 1,273,300 |
| 2024/04/25 | 806 | 809 | 790 | 795 | 1,696,100 |
| 2024/04/24 | 807 | 815 | 807 | 813 | 423,300 |
| 2024/04/23 | 808 | 812 | 806 | 806 | 246,800 |
| 2024/04/22 | 803 | 808 | 800 | 807 | 350,000 |
| 2024/04/19 | 803 | 804 | 787 | 792 | 691,700 |
| 2024/04/18 | 801 | 810 | 796 | 804 | 507,300 |
| 2024/04/17 | 820 | 822 | 801 | 801 | 713,400 |
| 2024/04/16 | 825 | 826 | 812 | 814 | 798,100 |
| 2024/04/15 | 825 | 829 | 818 | 828 | 480,600 |
| 2024/04/12 | 834 | 836 | 827 | 827 | 514,700 |
| 2024/04/11 | 830 | 836 | 827 | 834 | 415,800 |
| 2024/04/10 | 823 | 835 | 821 | 832 | 664,000 |
| 2024/04/09 | 822 | 826 | 819 | 823 | 374,300 |
| 2024/04/08 | 827 | 829 | 821 | 823 | 383,900 |
| 2024/04/05 | 816 | 823 | 813 | 823 | 473,600 |
| 2024/04/04 | 829 | 829 | 818 | 819 | 726,300 |
| 2024/04/03 | 828 | 828 | 821 | 825 | 497,200 |
| 2024/04/02 | 833 | 838 | 822 | 825 | 713,800 |
| 2024/04/01 | 834 | 837 | 827 | 830 | 506,200 |
| 2024/03/29 | 826 | 841 | 826 | 831 | 492,000 |
| 2024/03/28 | 827 | 829 | 821 | 825 | 417,500 |
| 2024/03/27 | 817 | 826 | 817 | 824 | 480,000 |
| 2024/03/26 | 816 | 816 | 811 | 812 | 312,500 |
| 2024/03/25 | 822 | 822 | 812 | 812 | 478,700 |
| 2024/03/22 | 831 | 832 | 814 | 822 | 796,300 |
| 2024/03/21 | 837 | 843 | 833 | 834 | 621,600 |
| 2024/03/19 | 822 | 834 | 821 | 830 | 364,200 |
| 2024/03/18 | 813 | 824 | 806 | 822 | 751,200 |
| 2024/03/15 | 803 | 808 | 798 | 805 | 638,400 |
| 2024/03/14 | 805 | 812 | 797 | 808 | 475,600 |
| 2024/03/13 | 797 | 805 | 793 | 798 | 666,900 |
| 2024/03/12 | 790 | 794 | 777 | 794 | 912,800 |
| 2024/03/11 | 788 | 800 | 778 | 787 | 2,019,200 |
| 2024/03/08 | 824 | 835 | 823 | 833 | 644,000 |
| 2024/03/07 | 837 | 842 | 833 | 833 | 595,800 |
| 2024/03/06 | 823 | 837 | 821 | 832 | 503,700 |
| 2024/03/05 | 822 | 824 | 813 | 824 | 576,200 |
| 2024/03/04 | 832 | 832 | 820 | 823 | 565,600 |
| 2024/03/01 | 827 | 829 | 823 | 825 | 336,200 |
| 2024/02/29 | 833 | 834 | 822 | 825 | 507,700 |
| 2024/02/28 | 833 | 839 | 831 | 833 | 373,500 |
| 2024/02/27 | 827 | 834 | 825 | 833 | 356,500 |
| 2024/02/26 | 835 | 839 | 827 | 827 | 530,500 |
| 2024/02/22 | 830 | 834 | 822 | 823 | 293,300 |
| 2024/02/21 | 826 | 827 | 818 | 823 | 489,200 |
| 2024/02/20 | 831 | 831 | 820 | 829 | 445,200 |
| 2024/02/19 | 824 | 834 | 822 | 831 | 580,500 |
| 2024/02/16 | 814 | 829 | 808 | 823 | 624,600 |
| 2024/02/15 | 822 | 823 | 806 | 808 | 529,700 |
| 2024/02/14 | 823 | 824 | 814 | 818 | 521,400 |
| 2024/02/13 | 833 | 833 | 819 | 828 | 657,700 |
| 2024/02/09 | 828 | 835 | 824 | 827 | 374,100 |
| 2024/02/08 | 840 | 840 | 829 | 832 | 452,200 |
| 2024/02/07 | 832 | 843 | 831 | 842 | 428,800 |
| 2024/02/06 | 832 | 837 | 823 | 831 | 673,000 |
| 2024/02/05 | 826 | 837 | 820 | 834 | 1,064,800 |
| 2024/02/02 | 831 | 835 | 819 | 821 | 1,688,700 |
| 2024/02/01 | 842 | 845 | 838 | 840 | 598,300 |
| 2024/01/31 | 842 | 850 | 839 | 850 | 663,000 |
| 2024/01/30 | 855 | 856 | 843 | 845 | 699,100 |
| 2024/01/29 | 856 | 859 | 850 | 855 | 560,200 |
| 2024/01/26 | 854 | 854 | 845 | 848 | 588,000 |
| 2024/01/25 | 842 | 857 | 842 | 855 | 597,400 |
| 2024/01/24 | 850 | 852 | 832 | 838 | 1,247,300 |
| 2024/01/23 | 856 | 859 | 849 | 850 | 786,300 |
| 2024/01/22 | 860 | 862 | 848 | 858 | 879,800 |
| 2024/01/19 | 856 | 859 | 847 | 857 | 1,121,600 |
| 2024/01/18 | 858 | 866 | 855 | 857 | 541,800 |
| 2024/01/17 | 860 | 871 | 858 | 858 | 738,100 |
| 2024/01/16 | 865 | 867 | 858 | 858 | 695,500 |
| 2024/01/15 | 856 | 869 | 849 | 866 | 863,400 |
| 2024/01/12 | 870 | 873 | 846 | 855 | 1,263,400 |
| 2024/01/11 | 879 | 879 | 864 | 865 | 1,032,000 |
| 2024/01/10 | 855 | 869 | 851 | 869 | 833,400 |
| 2024/01/09 | 857 | 865 | 850 | 862 | 1,173,300 |
| 2024/01/05 | 851 | 855 | 839 | 845 | 1,373,300 |
| 2024/01/04 | 809 | 850 | 805 | 850 | 1,425,700 |
| 2023/12/29 | 790 | 808 | 790 | 807 | 1,223,200 |
| 2023/12/28 | 774 | 790 | 770 | 788 | 790,400 |
| 2023/12/27 | 764 | 775 | 759 | 775 | 1,177,400 |
| 2023/12/26 | 773 | 776 | 759 | 763 | 1,385,100 |
| 2023/12/25 | 790 | 791 | 771 | 771 | 853,300 |
| 2023/12/22 | 775 | 787 | 769 | 780 | 1,230,900 |
| 2023/12/21 | 785 | 786 | 769 | 776 | 1,507,800 |
| 2023/12/20 | 793 | 804 | 787 | 788 | 1,478,300 |
| 2023/12/19 | 785 | 794 | 776 | 794 | 1,817,400 |
| 2023/12/18 | 815 | 829 | 787 | 788 | 2,496,800 |
| 2023/12/15 | 799 | 823 | 773 | 809 | 6,103,500 |
| 2023/12/14 | 1,027 | 1,027 | 995 | 1,000 | 891,200 |
| 2023/12/13 | 1,029 | 1,030 | 1,016 | 1,025 | 636,700 |
| 2023/12/12 | 1,044 | 1,044 | 1,022 | 1,026 | 482,300 |
| 2023/12/11 | 1,031 | 1,039 | 1,023 | 1,036 | 668,400 |
| 2023/12/08 | 1,016 | 1,024 | 1,012 | 1,016 | 1,115,200 |
| 2023/12/07 | 1,042 | 1,042 | 1,016 | 1,022 | 1,024,800 |
| 2023/12/06 | 1,033 | 1,048 | 1,030 | 1,047 | 881,900 |
| 2023/12/05 | 1,034 | 1,041 | 1,028 | 1,030 | 1,004,400 |
| 2023/12/04 | 1,030 | 1,047 | 1,015 | 1,035 | 2,276,100 |
| 2023/12/01 | 1,097 | 1,098 | 1,082 | 1,084 | 385,600 |
| 2023/11/30 | 1,085 | 1,090 | 1,079 | 1,089 | 424,000 |
| 2023/11/29 | 1,094 | 1,099 | 1,087 | 1,088 | 372,400 |
| 2023/11/28 | 1,099 | 1,103 | 1,095 | 1,098 | 258,400 |
| 2023/11/27 | 1,124 | 1,124 | 1,093 | 1,094 | 593,300 |
| 2023/11/24 | 1,119 | 1,127 | 1,112 | 1,114 | 365,900 |
| 2023/11/22 | 1,105 | 1,119 | 1,104 | 1,114 | 207,500 |
| 2023/11/21 | 1,100 | 1,109 | 1,097 | 1,105 | 320,300 |
| 2023/11/20 | 1,122 | 1,130 | 1,102 | 1,102 | 451,100 |
| 2023/11/17 | 1,106 | 1,123 | 1,104 | 1,122 | 511,100 |
| 2023/11/16 | 1,110 | 1,118 | 1,097 | 1,100 | 347,800 |
| 2023/11/15 | 1,113 | 1,122 | 1,108 | 1,117 | 506,700 |
| 2023/11/14 | 1,110 | 1,114 | 1,100 | 1,108 | 398,400 |
| 2023/11/13 | 1,115 | 1,116 | 1,093 | 1,100 | 247,700 |
| 2023/11/10 | 1,095 | 1,110 | 1,090 | 1,110 | 257,700 |
| 2023/11/09 | 1,089 | 1,108 | 1,089 | 1,105 | 429,200 |
| 2023/11/08 | 1,102 | 1,106 | 1,076 | 1,083 | 632,900 |