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 |
|---|---|---|---|---|---|
| 1991/12/30 | 703 | 705 | 702 | 702 | 45,000 |
| 1991/12/27 | 702 | 710 | 695 | 710 | 49,000 |
| 1991/12/26 | 725 | 725 | 692 | 692 | 57,000 |
| 1991/12/25 | 690 | 710 | 690 | 710 | 31,000 |
| 1991/12/24 | 720 | 730 | 720 | 720 | 7,000 |
| 1991/12/20 | 736 | 736 | 720 | 720 | 84,000 |
| 1991/12/19 | 733 | 740 | 726 | 726 | 850,000 |
| 1991/12/18 | 740 | 740 | 730 | 733 | 813,000 |
| 1991/12/17 | 745 | 745 | 740 | 740 | 33,000 |
| 1991/12/16 | 736 | 740 | 736 | 740 | 13,000 |
| 1991/12/13 | 719 | 727 | 715 | 725 | 38,000 |
| 1991/12/12 | 710 | 720 | 706 | 720 | 20,000 |
| 1991/12/11 | 711 | 711 | 695 | 695 | 72,000 |
| 1991/12/10 | 720 | 720 | 701 | 710 | 31,000 |
| 1991/12/09 | 725 | 725 | 710 | 710 | 25,000 |
| 1991/12/06 | 720 | 720 | 701 | 705 | 23,000 |
| 1991/12/05 | 736 | 736 | 720 | 729 | 14,000 |
| 1991/12/04 | 710 | 725 | 710 | 725 | 27,000 |
| 1991/12/03 | 691 | 704 | 690 | 704 | 36,000 |
| 1991/12/02 | 701 | 703 | 687 | 690 | 60,000 |
| 1991/11/29 | 730 | 730 | 705 | 705 | 51,000 |
| 1991/11/28 | 755 | 755 | 736 | 736 | 44,000 |
| 1991/11/27 | 750 | 760 | 742 | 760 | 27,000 |
| 1991/11/26 | 762 | 762 | 740 | 740 | 44,000 |
| 1991/11/25 | 756 | 766 | 751 | 751 | 16,000 |
| 1991/11/22 | 765 | 766 | 750 | 750 | 72,000 |
| 1991/11/21 | 771 | 780 | 755 | 755 | 61,000 |
| 1991/11/20 | 780 | 785 | 751 | 769 | 124,000 |
| 1991/11/19 | 793 | 800 | 785 | 786 | 66,000 |
| 1991/11/18 | 780 | 798 | 780 | 783 | 93,000 |
| 1991/11/15 | 820 | 830 | 810 | 810 | 89,000 |
| 1991/11/14 | 852 | 863 | 821 | 829 | 345,000 |
| 1991/11/13 | 804 | 842 | 801 | 842 | 155,000 |
| 1991/11/12 | 794 | 801 | 792 | 794 | 36,000 |
| 1991/11/11 | 810 | 810 | 795 | 795 | 24,000 |
| 1991/11/08 | 793 | 800 | 792 | 800 | 132,000 |
| 1991/11/07 | 811 | 817 | 800 | 800 | 65,000 |
| 1991/11/06 | 815 | 830 | 800 | 803 | 48,000 |
| 1991/11/05 | 812 | 815 | 805 | 815 | 34,000 |
| 1991/11/01 | 800 | 800 | 790 | 792 | 129,000 |
| 1991/10/31 | 815 | 815 | 810 | 815 | 47,000 |
| 1991/10/30 | 848 | 848 | 815 | 815 | 130,000 |
| 1991/10/29 | 838 | 840 | 822 | 840 | 65,000 |
| 1991/10/28 | 830 | 840 | 820 | 821 | 57,000 |
| 1991/10/25 | 830 | 840 | 810 | 810 | 204,000 |
| 1991/10/24 | 875 | 883 | 850 | 850 | 565,000 |
| 1991/10/23 | 835 | 879 | 835 | 865 | 891,000 |
| 1991/10/22 | 811 | 850 | 811 | 825 | 791,000 |
| 1991/10/21 | 780 | 810 | 779 | 810 | 229,000 |
| 1991/10/18 | 752 | 770 | 752 | 770 | 250,000 |
| 1991/10/17 | 751 | 775 | 751 | 755 | 151,000 |
| 1991/10/16 | 774 | 774 | 750 | 750 | 232,000 |
| 1991/10/15 | 747 | 770 | 740 | 769 | 190,000 |
| 1991/10/14 | 742 | 750 | 741 | 746 | 68,000 |
| 1991/10/11 | 765 | 770 | 740 | 744 | 416,000 |
| 1991/10/09 | 782 | 799 | 775 | 775 | 143,000 |
| 1991/10/08 | 819 | 819 | 792 | 792 | 124,000 |
| 1991/10/07 | 820 | 820 | 804 | 811 | 34,000 |
| 1991/10/04 | 806 | 830 | 803 | 830 | 81,000 |
| 1991/10/03 | 805 | 805 | 791 | 803 | 78,000 |
| 1991/10/02 | 800 | 810 | 790 | 799 | 57,000 |
| 1991/10/01 | 785 | 811 | 785 | 800 | 29,000 |
| 1991/09/30 | 799 | 810 | 782 | 782 | 20,000 |
| 1991/09/27 | 827 | 827 | 799 | 800 | 38,000 |
| 1991/09/26 | 790 | 838 | 790 | 838 | 105,000 |
| 1991/09/25 | 785 | 790 | 785 | 790 | 27,000 |
| 1991/09/24 | 752 | 770 | 751 | 766 | 33,000 |
| 1991/09/20 | 770 | 777 | 750 | 750 | 58,000 |
| 1991/09/19 | 800 | 801 | 772 | 780 | 105,000 |
| 1991/09/18 | 805 | 815 | 800 | 801 | 100,000 |
| 1991/09/17 | 840 | 850 | 835 | 839 | 30,000 |
| 1991/09/13 | 845 | 879 | 834 | 840 | 243,000 |
| 1991/09/12 | 770 | 834 | 770 | 831 | 283,000 |
| 1991/09/11 | 788 | 790 | 760 | 765 | 60,000 |
| 1991/09/10 | 770 | 799 | 766 | 798 | 28,000 |
| 1991/09/09 | 798 | 805 | 796 | 800 | 53,000 |
| 1991/09/06 | 772 | 800 | 770 | 800 | 93,000 |
| 1991/09/05 | 730 | 781 | 720 | 770 | 91,000 |
| 1991/09/04 | 715 | 730 | 709 | 730 | 57,000 |
| 1991/09/03 | 714 | 716 | 701 | 716 | 10,000 |
| 1991/09/02 | 700 | 710 | 694 | 694 | 52,000 |
| 1991/08/30 | 710 | 710 | 700 | 700 | 71,000 |
| 1991/08/29 | 683 | 710 | 683 | 710 | 34,000 |
| 1991/08/28 | 680 | 685 | 678 | 680 | 47,000 |
| 1991/08/27 | 700 | 705 | 678 | 678 | 36,000 |
| 1991/08/26 | 718 | 718 | 680 | 688 | 95,000 |
| 1991/08/23 | 716 | 726 | 716 | 716 | 24,000 |
| 1991/08/22 | 749 | 750 | 730 | 730 | 42,000 |
| 1991/08/21 | 720 | 731 | 705 | 720 | 107,000 |
| 1991/08/20 | 718 | 721 | 690 | 710 | 101,000 |
| 1991/08/19 | 744 | 744 | 701 | 718 | 111,000 |
| 1991/08/16 | 750 | 750 | 745 | 745 | 30,000 |
| 1991/08/15 | 760 | 770 | 750 | 750 | 27,000 |
| 1991/08/14 | 745 | 750 | 722 | 750 | 48,000 |
| 1991/08/13 | 749 | 760 | 735 | 735 | 114,000 |
| 1991/08/12 | 770 | 770 | 732 | 760 | 83,000 |
| 1991/08/09 | 800 | 800 | 782 | 782 | 38,000 |
| 1991/08/08 | 801 | 810 | 800 | 800 | 17,000 |
| 1991/08/07 | 800 | 800 | 791 | 791 | 19,000 |
| 1991/08/06 | 811 | 811 | 800 | 800 | 20,000 |
| 1991/08/05 | 821 | 822 | 811 | 811 | 18,000 |
| 1991/08/02 | 801 | 811 | 800 | 811 | 18,000 |
| 1991/08/01 | 820 | 820 | 791 | 791 | 45,000 |
| 1991/07/31 | 792 | 835 | 790 | 830 | 55,000 |
| 1991/07/30 | 819 | 825 | 790 | 790 | 45,000 |
| 1991/07/29 | 830 | 830 | 819 | 819 | 28,000 |
| 1991/07/26 | 818 | 830 | 815 | 829 | 50,000 |
| 1991/07/25 | 830 | 830 | 810 | 815 | 55,000 |
| 1991/07/24 | 799 | 828 | 799 | 820 | 50,000 |
| 1991/07/23 | 780 | 800 | 761 | 800 | 114,000 |
| 1991/07/22 | 800 | 800 | 771 | 785 | 154,000 |
| 1991/07/19 | 830 | 830 | 810 | 820 | 70,000 |
| 1991/07/18 | 846 | 846 | 781 | 810 | 213,000 |
| 1991/07/17 | 861 | 871 | 842 | 842 | 138,000 |
| 1991/07/16 | 935 | 959 | 919 | 919 | 311,000 |
| 1991/07/15 | 924 | 950 | 860 | 945 | 407,000 |
| 1991/07/12 | 865 | 905 | 864 | 905 | 260,000 |
| 1991/07/11 | 760 | 805 | 760 | 805 | 116,000 |
| 1991/07/10 | 695 | 740 | 690 | 740 | 66,000 |
| 1991/07/09 | 690 | 698 | 658 | 680 | 197,000 |
| 1991/07/08 | 755 | 760 | 690 | 690 | 269,000 |
| 1991/07/05 | 761 | 770 | 760 | 761 | 47,000 |
| 1991/07/04 | 760 | 771 | 756 | 771 | 37,000 |
| 1991/07/03 | 790 | 798 | 770 | 780 | 74,000 |
| 1991/07/02 | 781 | 800 | 780 | 780 | 88,000 |
| 1991/07/01 | 775 | 780 | 756 | 771 | 72,000 |
| 1991/06/28 | 787 | 790 | 750 | 750 | 107,000 |
| 1991/06/27 | 768 | 790 | 768 | 780 | 74,000 |
| 1991/06/26 | 765 | 800 | 765 | 766 | 80,000 |
| 1991/06/25 | 750 | 759 | 750 | 755 | 90,000 |
| 1991/06/24 | 800 | 800 | 761 | 770 | 40,000 |
| 1991/06/21 | 805 | 816 | 805 | 805 | 80,000 |
| 1991/06/20 | 800 | 820 | 779 | 795 | 198,000 |
| 1991/06/19 | 831 | 835 | 800 | 801 | 193,000 |
| 1991/06/18 | 858 | 858 | 850 | 855 | 77,000 |
| 1991/06/17 | 878 | 879 | 852 | 870 | 42,000 |
| 1991/06/14 | 880 | 890 | 879 | 888 | 80,000 |
| 1991/06/13 | 859 | 865 | 850 | 865 | 78,000 |
| 1991/06/12 | 880 | 880 | 848 | 860 | 97,000 |
| 1991/06/11 | 845 | 874 | 845 | 874 | 160,000 |
| 1991/06/10 | 891 | 891 | 850 | 859 | 215,000 |
| 1991/06/07 | 930 | 930 | 901 | 905 | 243,000 |
| 1991/06/06 | 945 | 945 | 940 | 940 | 61,000 |
| 1991/06/05 | 958 | 958 | 943 | 950 | 130,000 |
| 1991/06/04 | 958 | 960 | 950 | 951 | 94,000 |
| 1991/06/03 | 990 | 990 | 960 | 960 | 63,000 |
| 1991/05/31 | 965 | 985 | 960 | 985 | 68,000 |
| 1991/05/30 | 972 | 990 | 955 | 955 | 93,000 |
| 1991/05/29 | 958 | 969 | 958 | 965 | 79,000 |
| 1991/05/28 | 941 | 949 | 940 | 948 | 71,000 |
| 1991/05/27 | 945 | 950 | 940 | 943 | 60,000 |
| 1991/05/24 | 961 | 961 | 949 | 949 | 72,000 |
| 1991/05/23 | 950 | 955 | 936 | 949 | 199,000 |
| 1991/05/22 | 985 | 1,010 | 970 | 970 | 182,000 |
| 1991/05/21 | 965 | 1,000 | 941 | 990 | 322,000 |
| 1991/05/20 | 1,010 | 1,010 | 963 | 975 | 250,000 |
| 1991/05/17 | 1,010 | 1,030 | 1,010 | 1,030 | 162,000 |
| 1991/05/16 | 1,020 | 1,030 | 1,000 | 1,000 | 348,000 |
| 1991/05/15 | 1,050 | 1,050 | 1,040 | 1,040 | 178,000 |
| 1991/05/14 | 1,040 | 1,070 | 1,040 | 1,070 | 176,000 |
| 1991/05/13 | 1,090 | 1,090 | 1,050 | 1,050 | 243,000 |
| 1991/05/10 | 1,110 | 1,120 | 1,100 | 1,110 | 128,000 |
| 1991/05/09 | 1,130 | 1,130 | 1,100 | 1,100 | 250,000 |
| 1991/05/08 | 1,130 | 1,150 | 1,080 | 1,130 | 673,000 |
| 1991/05/07 | 1,120 | 1,130 | 1,070 | 1,110 | 306,000 |
| 1991/05/02 | 1,090 | 1,180 | 1,080 | 1,120 | 736,000 |
| 1991/05/01 | 1,020 | 1,060 | 1,010 | 1,050 | 168,000 |
| 1991/04/30 | 1,030 | 1,040 | 1,000 | 1,000 | 435,000 |
| 1991/04/26 | 1,110 | 1,110 | 1,030 | 1,040 | 459,000 |
| 1991/04/25 | 1,170 | 1,180 | 1,110 | 1,130 | 415,000 |
| 1991/04/24 | 1,200 | 1,240 | 1,160 | 1,160 | 877,000 |
| 1991/04/23 | 1,180 | 1,190 | 1,160 | 1,190 | 521,000 |
| 1991/04/22 | 1,180 | 1,260 | 1,160 | 1,200 | 2,153,000 |
| 1991/04/19 | 1,060 | 1,170 | 1,050 | 1,160 | 677,000 |
| 1991/04/18 | 1,130 | 1,130 | 1,080 | 1,080 | 269,000 |
| 1991/04/17 | 1,150 | 1,170 | 1,130 | 1,130 | 878,000 |
| 1991/04/16 | 1,130 | 1,170 | 1,110 | 1,130 | 703,000 |
| 1991/04/15 | 1,170 | 1,170 | 1,110 | 1,110 | 482,000 |
| 1991/04/12 | 1,170 | 1,210 | 1,150 | 1,150 | 2,239,000 |
| 1991/04/11 | 1,020 | 1,140 | 1,020 | 1,140 | 1,348,000 |
| 1991/04/10 | 1,000 | 1,020 | 992 | 1,020 | 285,000 |
| 1991/04/09 | 1,050 | 1,070 | 1,000 | 1,020 | 1,081,000 |
| 1991/04/08 | 950 | 1,030 | 940 | 1,020 | 1,308,000 |
| 1991/04/05 | 845 | 933 | 845 | 930 | 640,000 |
| 1991/04/04 | 819 | 841 | 819 | 835 | 42,000 |
| 1991/04/03 | 825 | 825 | 806 | 819 | 36,000 |
| 1991/04/02 | 800 | 819 | 791 | 819 | 48,000 |
| 1991/04/01 | 805 | 805 | 800 | 800 | 5,000 |
| 1991/03/29 | 820 | 820 | 800 | 800 | 35,000 |
| 1991/03/28 | 810 | 820 | 800 | 820 | 60,000 |
| 1991/03/27 | 800 | 805 | 790 | 800 | 41,000 |
| 1991/03/26 | 825 | 825 | 795 | 805 | 50,000 |
| 1991/03/25 | 792 | 810 | 792 | 805 | 464,000 |
| 1991/03/22 | 805 | 810 | 792 | 792 | 456,000 |
| 1991/03/20 | 800 | 810 | 800 | 801 | 39,000 |
| 1991/03/19 | 810 | 812 | 801 | 812 | 94,000 |
| 1991/03/18 | 825 | 830 | 810 | 810 | 67,000 |
| 1991/03/15 | 835 | 835 | 805 | 830 | 49,000 |
| 1991/03/14 | 840 | 845 | 820 | 838 | 88,000 |
| 1991/03/13 | 835 | 840 | 835 | 835 | 182,000 |
| 1991/03/12 | 829 | 849 | 828 | 835 | 136,000 |
| 1991/03/11 | 800 | 835 | 800 | 835 | 97,000 |
| 1991/03/08 | 778 | 795 | 771 | 795 | 97,000 |
| 1991/03/07 | 800 | 811 | 798 | 798 | 76,000 |
| 1991/03/06 | 838 | 838 | 803 | 810 | 187,000 |
| 1991/03/05 | 855 | 875 | 802 | 828 | 1,709,000 |
| 1991/03/04 | 750 | 825 | 745 | 825 | 1,016,000 |
| 1991/03/01 | 710 | 740 | 710 | 725 | 72,000 |
| 1991/02/28 | 712 | 720 | 700 | 710 | 102,000 |
| 1991/02/27 | 722 | 722 | 700 | 710 | 19,000 |
| 1991/02/26 | 725 | 740 | 715 | 724 | 39,000 |
| 1991/02/25 | 710 | 720 | 700 | 720 | 28,000 |
| 1991/02/22 | 725 | 738 | 716 | 720 | 94,000 |
| 1991/02/21 | 734 | 734 | 721 | 721 | 92,000 |
| 1991/02/20 | 740 | 759 | 735 | 736 | 74,000 |
| 1991/02/19 | 740 | 759 | 730 | 749 | 113,000 |
| 1991/02/18 | 709 | 735 | 709 | 735 | 97,000 |
| 1991/02/15 | 710 | 730 | 705 | 705 | 73,000 |
| 1991/02/14 | 741 | 750 | 726 | 740 | 243,000 |
| 1991/02/13 | 696 | 730 | 696 | 721 | 282,000 |
| 1991/02/12 | 680 | 680 | 665 | 665 | 141,000 |
| 1991/02/08 | 599 | 651 | 599 | 645 | 242,000 |
| 1991/02/07 | 583 | 600 | 580 | 595 | 96,000 |
| 1991/02/06 | 583 | 593 | 583 | 583 | 94,000 |
| 1991/02/05 | 562 | 583 | 552 | 583 | 66,000 |
| 1991/02/04 | 561 | 562 | 561 | 562 | 20,000 |
| 1991/02/01 | 551 | 551 | 551 | 551 | 7,000 |
| 1991/01/31 | 555 | 590 | 550 | 590 | 34,000 |
| 1991/01/30 | 562 | 563 | 540 | 545 | 44,000 |
| 1991/01/29 | 566 | 570 | 562 | 562 | 7,000 |
| 1991/01/28 | 557 | 566 | 557 | 566 | 16,000 |
| 1991/01/25 | 555 | 562 | 552 | 554 | 15,000 |
| 1991/01/24 | 551 | 553 | 550 | 551 | 18,000 |
| 1991/01/23 | 550 | 550 | 550 | 550 | 6,000 |
| 1991/01/21 | 600 | 610 | 599 | 600 | 51,000 |
| 1991/01/18 | 579 | 595 | 575 | 595 | 80,000 |
| 1991/01/17 | 555 | 579 | 555 | 575 | 72,000 |
| 1991/01/16 | 590 | 590 | 570 | 570 | 58,000 |
| 1991/01/14 | 580 | 600 | 579 | 600 | 24,000 |
| 1991/01/11 | 580 | 587 | 575 | 587 | 23,000 |
| 1991/01/10 | 560 | 580 | 559 | 580 | 25,000 |
| 1991/01/09 | 555 | 560 | 555 | 559 | 29,000 |
| 1991/01/08 | 575 | 575 | 551 | 555 | 44,000 |
| 1991/01/07 | 575 | 576 | 575 | 575 | 15,000 |
| 1991/01/04 | 551 | 556 | 545 | 551 | 99,000 |