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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,160 | 1,170 | 1,160 | 1,160 | 15,000 |
| 1989/12/28 | 1,190 | 1,190 | 1,150 | 1,150 | 68,000 |
| 1989/12/27 | 1,190 | 1,200 | 1,150 | 1,150 | 36,000 |
| 1989/12/26 | 1,170 | 1,170 | 1,150 | 1,150 | 50,000 |
| 1989/12/25 | 1,170 | 1,180 | 1,150 | 1,170 | 59,000 |
| 1989/12/22 | 1,170 | 1,180 | 1,140 | 1,170 | 78,000 |
| 1989/12/21 | 1,180 | 1,200 | 1,180 | 1,190 | 50,000 |
| 1989/12/20 | 1,170 | 1,200 | 1,170 | 1,180 | 96,000 |
| 1989/12/19 | 1,200 | 1,210 | 1,180 | 1,190 | 35,000 |
| 1989/12/15 | 1,230 | 1,230 | 1,200 | 1,220 | 61,000 |
| 1989/12/14 | 1,210 | 1,230 | 1,210 | 1,210 | 33,000 |
| 1989/12/13 | 1,280 | 1,280 | 1,230 | 1,230 | 187,000 |
| 1989/12/12 | 1,230 | 1,270 | 1,230 | 1,270 | 233,000 |
| 1989/12/11 | 1,210 | 1,250 | 1,210 | 1,230 | 144,000 |
| 1989/12/08 | 1,220 | 1,230 | 1,210 | 1,220 | 151,000 |
| 1989/12/07 | 1,220 | 1,230 | 1,200 | 1,200 | 84,000 |
| 1989/12/06 | 1,220 | 1,230 | 1,200 | 1,200 | 91,000 |
| 1989/12/05 | 1,210 | 1,240 | 1,200 | 1,210 | 65,000 |
| 1989/12/04 | 1,240 | 1,240 | 1,220 | 1,220 | 66,000 |
| 1989/12/01 | 1,250 | 1,250 | 1,200 | 1,230 | 135,000 |
| 1989/11/30 | 1,250 | 1,250 | 1,220 | 1,250 | 168,000 |
| 1989/11/29 | 1,290 | 1,290 | 1,230 | 1,260 | 467,000 |
| 1989/11/28 | 1,180 | 1,310 | 1,180 | 1,310 | 1,580,000 |
| 1989/11/27 | 1,180 | 1,180 | 1,170 | 1,170 | 96,000 |
| 1989/11/24 | 1,160 | 1,200 | 1,160 | 1,160 | 260,000 |
| 1989/11/22 | 1,150 | 1,150 | 1,130 | 1,150 | 89,000 |
| 1989/11/21 | 1,120 | 1,150 | 1,100 | 1,120 | 122,000 |
| 1989/11/20 | 1,110 | 1,130 | 1,110 | 1,120 | 64,000 |
| 1989/11/17 | 1,100 | 1,110 | 1,100 | 1,110 | 76,000 |
| 1989/11/16 | 1,100 | 1,100 | 1,090 | 1,100 | 51,000 |
| 1989/11/15 | 1,090 | 1,100 | 1,090 | 1,090 | 38,000 |
| 1989/11/14 | 1,090 | 1,100 | 1,090 | 1,090 | 16,000 |
| 1989/11/13 | 1,100 | 1,120 | 1,100 | 1,110 | 32,000 |
| 1989/11/10 | 1,090 | 1,120 | 1,090 | 1,100 | 58,000 |
| 1989/11/09 | 1,080 | 1,100 | 1,080 | 1,090 | 46,000 |
| 1989/11/08 | 1,100 | 1,100 | 1,080 | 1,090 | 40,000 |
| 1989/11/07 | 1,100 | 1,120 | 1,100 | 1,100 | 40,000 |
| 1989/11/06 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1989/11/02 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1989/11/01 | 1,120 | 1,120 | 1,090 | 1,110 | 32,000 |
| 1989/10/31 | 1,120 | 1,120 | 1,100 | 1,120 | 53,000 |
| 1989/10/30 | 1,120 | 1,120 | 1,110 | 1,120 | 56,000 |
| 1989/10/27 | 1,120 | 1,130 | 1,110 | 1,120 | 75,000 |
| 1989/10/26 | 1,140 | 1,150 | 1,140 | 1,140 | 30,000 |
| 1989/10/25 | 1,150 | 1,150 | 1,130 | 1,140 | 87,000 |
| 1989/10/24 | 1,140 | 1,150 | 1,130 | 1,140 | 67,000 |
| 1989/10/23 | 1,120 | 1,130 | 1,110 | 1,130 | 10,000 |
| 1989/10/20 | 1,120 | 1,130 | 1,100 | 1,100 | 86,000 |
| 1989/10/19 | 1,110 | 1,130 | 1,110 | 1,120 | 41,000 |
| 1989/10/18 | 1,140 | 1,140 | 1,110 | 1,110 | 20,000 |
| 1989/10/17 | 1,100 | 1,190 | 1,100 | 1,140 | 125,000 |
| 1989/10/16 | 1,100 | 1,100 | 1,080 | 1,100 | 40,000 |
| 1989/10/13 | 1,130 | 1,140 | 1,120 | 1,140 | 40,000 |
| 1989/10/12 | 1,160 | 1,170 | 1,110 | 1,120 | 67,000 |
| 1989/10/11 | 1,200 | 1,210 | 1,170 | 1,170 | 203,000 |
| 1989/10/09 | 1,200 | 1,200 | 1,180 | 1,200 | 92,000 |
| 1989/10/06 | 1,190 | 1,200 | 1,160 | 1,180 | 216,000 |
| 1989/10/05 | 1,230 | 1,230 | 1,190 | 1,200 | 405,000 |
| 1989/10/04 | 1,180 | 1,230 | 1,170 | 1,220 | 1,206,000 |
| 1989/10/03 | 1,170 | 1,190 | 1,150 | 1,160 | 713,000 |
| 1989/10/02 | 1,070 | 1,170 | 1,070 | 1,170 | 668,000 |
| 1989/09/29 | 1,070 | 1,070 | 1,070 | 1,070 | 27,000 |
| 1989/09/28 | 1,050 | 1,070 | 1,050 | 1,060 | 65,000 |
| 1989/09/27 | 1,070 | 1,070 | 1,040 | 1,050 | 55,000 |
| 1989/09/26 | 1,040 | 1,070 | 1,040 | 1,050 | 64,000 |
| 1989/09/25 | 1,030 | 1,050 | 1,030 | 1,050 | 46,000 |
| 1989/09/22 | 1,060 | 1,070 | 1,030 | 1,030 | 176,000 |
| 1989/09/21 | 993 | 1,080 | 993 | 1,080 | 269,000 |
| 1989/09/20 | 990 | 993 | 990 | 992 | 30,000 |
| 1989/09/19 | 1,000 | 1,010 | 990 | 990 | 90,000 |
| 1989/09/18 | 1,020 | 1,020 | 1,000 | 1,000 | 55,000 |
| 1989/09/14 | 1,030 | 1,030 | 990 | 990 | 87,000 |
| 1989/09/13 | 1,020 | 1,020 | 1,000 | 1,010 | 58,000 |
| 1989/09/12 | 1,030 | 1,040 | 1,010 | 1,010 | 38,000 |
| 1989/09/11 | 1,010 | 1,030 | 1,010 | 1,030 | 61,000 |
| 1989/09/08 | 1,020 | 1,050 | 1,010 | 1,010 | 53,000 |
| 1989/09/07 | 1,030 | 1,040 | 1,010 | 1,020 | 40,000 |
| 1989/09/06 | 1,030 | 1,030 | 1,020 | 1,020 | 15,000 |
| 1989/09/05 | 1,040 | 1,040 | 1,010 | 1,020 | 22,000 |
| 1989/09/04 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 |
| 1989/08/31 | 1,040 | 1,050 | 1,030 | 1,050 | 30,000 |
| 1989/08/30 | 1,050 | 1,050 | 1,020 | 1,020 | 47,000 |
| 1989/08/29 | 1,060 | 1,060 | 1,040 | 1,040 | 16,000 |
| 1989/08/28 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1989/08/25 | 1,030 | 1,040 | 1,030 | 1,030 | 35,000 |
| 1989/08/24 | 1,060 | 1,060 | 1,030 | 1,030 | 31,000 |
| 1989/08/23 | 1,060 | 1,070 | 1,030 | 1,070 | 48,000 |
| 1989/08/22 | 1,060 | 1,070 | 1,050 | 1,070 | 74,000 |
| 1989/08/21 | 1,050 | 1,060 | 1,040 | 1,060 | 65,000 |
| 1989/08/18 | 1,040 | 1,060 | 1,040 | 1,050 | 60,000 |
| 1989/08/17 | 1,040 | 1,050 | 1,040 | 1,040 | 26,000 |
| 1989/08/16 | 1,030 | 1,040 | 1,020 | 1,040 | 45,000 |
| 1989/08/15 | 1,030 | 1,030 | 1,020 | 1,020 | 32,000 |
| 1989/08/14 | 1,030 | 1,030 | 1,020 | 1,020 | 31,000 |
| 1989/08/11 | 1,030 | 1,030 | 1,020 | 1,020 | 19,000 |
| 1989/08/10 | 1,030 | 1,040 | 1,010 | 1,010 | 86,000 |
| 1989/08/09 | 1,040 | 1,040 | 1,020 | 1,030 | 30,000 |
| 1989/08/08 | 1,050 | 1,050 | 1,020 | 1,020 | 57,000 |
| 1989/08/07 | 1,060 | 1,060 | 1,030 | 1,030 | 17,000 |
| 1989/08/04 | 1,020 | 1,060 | 1,020 | 1,060 | 95,000 |
| 1989/08/03 | 1,020 | 1,030 | 1,010 | 1,020 | 60,000 |
| 1989/08/02 | 1,000 | 1,030 | 1,000 | 1,020 | 34,000 |
| 1989/08/01 | 1,010 | 1,020 | 1,000 | 1,000 | 34,000 |
| 1989/07/31 | 1,020 | 1,020 | 1,000 | 1,020 | 19,000 |
| 1989/07/28 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 |
| 1989/07/27 | 1,020 | 1,030 | 999 | 1,030 | 38,000 |
| 1989/07/26 | 1,000 | 1,010 | 1,000 | 1,010 | 36,000 |
| 1989/07/25 | 1,000 | 1,010 | 998 | 998 | 17,000 |
| 1989/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1989/07/20 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1989/07/19 | 1,020 | 1,030 | 1,020 | 1,020 | 25,000 |
| 1989/07/18 | 1,040 | 1,040 | 1,000 | 1,010 | 32,000 |
| 1989/07/17 | 1,000 | 1,060 | 1,000 | 1,040 | 123,000 |
| 1989/07/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1989/07/13 | 1,000 | 1,000 | 975 | 1,000 | 81,000 |
| 1989/07/12 | 1,000 | 1,020 | 1,000 | 1,020 | 21,000 |
| 1989/07/11 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1989/07/10 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1989/07/07 | 1,050 | 1,050 | 1,000 | 1,000 | 29,000 |
| 1989/07/06 | 1,060 | 1,060 | 1,010 | 1,050 | 55,000 |
| 1989/07/05 | 1,080 | 1,080 | 1,050 | 1,060 | 142,000 |
| 1989/07/04 | 1,070 | 1,080 | 1,060 | 1,070 | 231,000 |
| 1989/07/03 | 1,030 | 1,050 | 1,030 | 1,050 | 31,000 |
| 1989/06/30 | 1,060 | 1,060 | 1,020 | 1,020 | 36,000 |
| 1989/06/29 | 1,040 | 1,090 | 1,040 | 1,060 | 131,000 |
| 1989/06/28 | 1,030 | 1,050 | 1,030 | 1,030 | 115,000 |
| 1989/06/27 | 981 | 1,030 | 980 | 1,030 | 68,000 |
| 1989/06/26 | 979 | 979 | 971 | 971 | 27,000 |
| 1989/06/23 | 972 | 985 | 970 | 975 | 42,000 |
| 1989/06/22 | 985 | 985 | 972 | 972 | 26,000 |
| 1989/06/21 | 979 | 979 | 975 | 975 | 33,000 |
| 1989/06/20 | 990 | 990 | 980 | 980 | 27,000 |
| 1989/06/19 | 1,000 | 1,000 | 972 | 972 | 35,000 |
| 1989/06/16 | 976 | 991 | 975 | 991 | 41,000 |
| 1989/06/15 | 980 | 980 | 972 | 972 | 29,000 |
| 1989/06/14 | 1,000 | 1,000 | 970 | 970 | 40,000 |
| 1989/06/13 | 1,010 | 1,010 | 980 | 980 | 40,000 |
| 1989/06/12 | 1,020 | 1,020 | 1,000 | 1,010 | 28,000 |
| 1989/06/09 | 1,000 | 1,010 | 1,000 | 1,000 | 32,000 |
| 1989/06/08 | 1,020 | 1,020 | 980 | 980 | 29,000 |
| 1989/06/07 | 1,030 | 1,030 | 1,000 | 1,000 | 37,000 |
| 1989/06/06 | 1,010 | 1,030 | 990 | 1,030 | 46,000 |
| 1989/06/05 | 1,020 | 1,020 | 1,000 | 1,000 | 47,000 |
| 1989/06/02 | 1,040 | 1,040 | 1,020 | 1,020 | 30,000 |
| 1989/06/01 | 1,050 | 1,050 | 1,020 | 1,020 | 66,000 |
| 1989/05/31 | 1,020 | 1,050 | 1,010 | 1,030 | 40,000 |
| 1989/05/30 | 1,030 | 1,030 | 1,010 | 1,010 | 45,000 |
| 1989/05/29 | 1,060 | 1,060 | 1,030 | 1,030 | 62,000 |
| 1989/05/26 | 1,040 | 1,040 | 1,030 | 1,040 | 55,000 |
| 1989/05/25 | 1,040 | 1,050 | 1,010 | 1,050 | 55,000 |
| 1989/05/24 | 1,010 | 1,030 | 1,000 | 1,000 | 87,000 |
| 1989/05/23 | 1,030 | 1,030 | 1,000 | 1,000 | 87,000 |
| 1989/05/22 | 1,040 | 1,050 | 1,040 | 1,040 | 27,000 |
| 1989/05/19 | 1,040 | 1,050 | 1,030 | 1,050 | 49,000 |
| 1989/05/18 | 1,050 | 1,050 | 1,030 | 1,030 | 60,000 |
| 1989/05/17 | 1,050 | 1,070 | 1,050 | 1,050 | 80,000 |
| 1989/05/16 | 1,090 | 1,100 | 1,060 | 1,070 | 83,000 |
| 1989/05/15 | 1,100 | 1,100 | 1,070 | 1,090 | 206,000 |
| 1989/05/12 | 1,100 | 1,110 | 1,080 | 1,080 | 463,000 |
| 1989/05/11 | 1,050 | 1,100 | 1,050 | 1,070 | 719,000 |
| 1989/05/10 | 1,030 | 1,050 | 1,030 | 1,040 | 105,000 |
| 1989/05/09 | 1,060 | 1,070 | 1,020 | 1,020 | 345,000 |
| 1989/05/08 | 1,020 | 1,060 | 1,010 | 1,060 | 492,000 |
| 1989/05/02 | 1,000 | 1,010 | 991 | 1,000 | 281,000 |
| 1989/05/01 | 960 | 1,000 | 955 | 983 | 218,000 |
| 1989/04/28 | 935 | 950 | 935 | 950 | 103,000 |
| 1989/04/27 | 930 | 930 | 922 | 930 | 40,000 |
| 1989/04/26 | 927 | 930 | 923 | 930 | 68,000 |
| 1989/04/25 | 929 | 935 | 923 | 924 | 46,000 |
| 1989/04/24 | 935 | 935 | 922 | 927 | 36,000 |
| 1989/04/21 | 938 | 940 | 922 | 922 | 62,000 |
| 1989/04/20 | 921 | 940 | 920 | 935 | 47,000 |
| 1989/04/19 | 913 | 929 | 913 | 917 | 46,000 |
| 1989/04/18 | 930 | 930 | 912 | 912 | 40,000 |
| 1989/04/17 | 930 | 935 | 930 | 930 | 30,000 |
| 1989/04/14 | 940 | 940 | 930 | 930 | 42,000 |
| 1989/04/13 | 935 | 939 | 920 | 935 | 85,000 |
| 1989/04/12 | 940 | 940 | 931 | 935 | 31,000 |
| 1989/04/11 | 921 | 935 | 921 | 931 | 36,000 |
| 1989/04/10 | 921 | 930 | 921 | 921 | 21,000 |
| 1989/04/07 | 920 | 929 | 920 | 920 | 58,000 |
| 1989/04/06 | 930 | 935 | 920 | 920 | 108,000 |
| 1989/04/05 | 920 | 944 | 920 | 922 | 61,000 |
| 1989/04/04 | 910 | 910 | 900 | 910 | 112,000 |
| 1989/04/03 | 910 | 910 | 901 | 910 | 68,000 |
| 1989/03/31 | 900 | 916 | 900 | 916 | 51,000 |
| 1989/03/30 | 881 | 915 | 876 | 900 | 46,000 |
| 1989/03/29 | 890 | 891 | 871 | 871 | 39,000 |
| 1989/03/28 | 870 | 910 | 870 | 910 | 31,000 |
| 1989/03/27 | 880 | 880 | 869 | 870 | 16,000 |
| 1989/03/24 | 888 | 899 | 888 | 891 | 15,000 |
| 1989/03/23 | 900 | 902 | 898 | 898 | 23,000 |
| 1989/03/22 | 910 | 915 | 870 | 870 | 61,000 |
| 1989/03/20 | 910 | 915 | 910 | 910 | 73,000 |
| 1989/03/17 | 914 | 914 | 910 | 910 | 47,000 |
| 1989/03/16 | 912 | 913 | 910 | 913 | 24,000 |
| 1989/03/15 | 899 | 912 | 890 | 912 | 67,000 |
| 1989/03/14 | 892 | 900 | 892 | 900 | 15,000 |
| 1989/03/13 | 900 | 900 | 891 | 891 | 13,000 |
| 1989/03/10 | 894 | 894 | 891 | 891 | 48,000 |
| 1989/03/09 | 900 | 900 | 892 | 894 | 19,000 |
| 1989/03/08 | 900 | 900 | 896 | 900 | 26,000 |
| 1989/03/07 | 891 | 901 | 891 | 895 | 36,000 |
| 1989/03/06 | 880 | 902 | 879 | 891 | 80,000 |
| 1989/03/03 | 900 | 904 | 882 | 886 | 64,000 |
| 1989/03/02 | 901 | 910 | 901 | 910 | 16,000 |
| 1989/03/01 | 903 | 910 | 890 | 900 | 40,000 |
| 1989/02/28 | 920 | 920 | 902 | 902 | 49,000 |
| 1989/02/27 | 924 | 929 | 910 | 929 | 54,000 |
| 1989/02/23 | 890 | 900 | 890 | 900 | 26,000 |
| 1989/02/22 | 891 | 902 | 891 | 900 | 25,000 |
| 1989/02/21 | 910 | 910 | 895 | 901 | 26,000 |
| 1989/02/20 | 903 | 915 | 901 | 901 | 74,000 |
| 1989/02/17 | 915 | 915 | 903 | 903 | 40,000 |
| 1989/02/16 | 912 | 920 | 912 | 912 | 43,000 |
| 1989/02/15 | 914 | 915 | 912 | 912 | 73,000 |
| 1989/02/14 | 915 | 915 | 911 | 914 | 52,000 |
| 1989/02/13 | 947 | 947 | 925 | 925 | 64,000 |
| 1989/02/10 | 949 | 950 | 935 | 950 | 99,000 |
| 1989/02/09 | 952 | 952 | 935 | 949 | 42,000 |
| 1989/02/08 | 946 | 946 | 930 | 932 | 70,000 |
| 1989/02/07 | 964 | 965 | 945 | 950 | 81,000 |
| 1989/02/06 | 991 | 991 | 965 | 966 | 121,000 |
| 1989/02/03 | 1,000 | 1,010 | 971 | 990 | 238,000 |
| 1989/02/02 | 980 | 1,010 | 980 | 999 | 250,000 |
| 1989/02/01 | 999 | 1,020 | 983 | 983 | 695,000 |
| 1989/01/31 | 940 | 971 | 930 | 971 | 356,000 |
| 1989/01/30 | 910 | 930 | 910 | 925 | 105,000 |
| 1989/01/28 | 905 | 916 | 905 | 908 | 75,000 |
| 1989/01/27 | 910 | 910 | 900 | 908 | 64,000 |
| 1989/01/26 | 903 | 905 | 890 | 900 | 58,000 |
| 1989/01/25 | 890 | 900 | 886 | 900 | 101,000 |
| 1989/01/24 | 899 | 900 | 886 | 887 | 116,000 |
| 1989/01/23 | 897 | 900 | 890 | 890 | 140,000 |
| 1989/01/20 | 891 | 900 | 890 | 890 | 36,000 |
| 1989/01/19 | 890 | 890 | 890 | 890 | 26,000 |
| 1989/01/18 | 900 | 900 | 890 | 900 | 54,000 |
| 1989/01/17 | 890 | 920 | 890 | 910 | 38,000 |
| 1989/01/13 | 900 | 900 | 886 | 886 | 47,000 |
| 1989/01/12 | 900 | 909 | 895 | 900 | 68,000 |
| 1989/01/11 | 876 | 890 | 875 | 890 | 73,000 |
| 1989/01/10 | 870 | 880 | 870 | 875 | 20,000 |
| 1989/01/09 | 879 | 881 | 866 | 881 | 33,000 |
| 1989/01/06 | 840 | 845 | 840 | 840 | 27,000 |
| 1989/01/05 | 878 | 880 | 870 | 880 | 24,000 |
| 1989/01/04 | 828 | 838 | 828 | 838 | 10,000 |