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 |
|---|---|---|---|---|---|
| 1996/12/30 | 499 | 499 | 490 | 491 | 13,000 |
| 1996/12/27 | 491 | 500 | 489 | 489 | 107,000 |
| 1996/12/26 | 501 | 501 | 480 | 485 | 59,000 |
| 1996/12/25 | 500 | 503 | 481 | 496 | 112,000 |
| 1996/12/24 | 511 | 521 | 500 | 500 | 65,000 |
| 1996/12/20 | 520 | 525 | 505 | 505 | 84,000 |
| 1996/12/19 | 529 | 530 | 515 | 515 | 83,000 |
| 1996/12/18 | 550 | 550 | 531 | 549 | 27,000 |
| 1996/12/17 | 537 | 557 | 530 | 530 | 64,000 |
| 1996/12/16 | 547 | 547 | 540 | 547 | 21,000 |
| 1996/12/13 | 530 | 540 | 520 | 536 | 121,000 |
| 1996/12/12 | 555 | 555 | 550 | 550 | 43,000 |
| 1996/12/11 | 562 | 570 | 555 | 555 | 52,000 |
| 1996/12/10 | 575 | 576 | 575 | 576 | 15,000 |
| 1996/12/09 | 574 | 594 | 574 | 575 | 9,000 |
| 1996/12/06 | 566 | 585 | 566 | 574 | 38,000 |
| 1996/12/05 | 561 | 565 | 560 | 565 | 65,000 |
| 1996/12/04 | 571 | 573 | 561 | 561 | 83,000 |
| 1996/12/03 | 585 | 585 | 570 | 571 | 58,000 |
| 1996/12/02 | 582 | 592 | 582 | 585 | 28,000 |
| 1996/11/29 | 585 | 595 | 580 | 582 | 61,000 |
| 1996/11/28 | 603 | 603 | 580 | 585 | 73,000 |
| 1996/11/27 | 605 | 606 | 600 | 603 | 88,000 |
| 1996/11/26 | 610 | 612 | 607 | 607 | 30,000 |
| 1996/11/25 | 620 | 620 | 609 | 609 | 34,000 |
| 1996/11/22 | 616 | 620 | 611 | 614 | 56,000 |
| 1996/11/21 | 629 | 629 | 620 | 620 | 64,000 |
| 1996/11/20 | 622 | 629 | 620 | 620 | 88,000 |
| 1996/11/19 | 629 | 629 | 620 | 621 | 49,000 |
| 1996/11/18 | 626 | 626 | 620 | 621 | 51,000 |
| 1996/11/15 | 634 | 638 | 624 | 626 | 94,000 |
| 1996/11/14 | 650 | 654 | 628 | 632 | 147,000 |
| 1996/11/13 | 660 | 662 | 640 | 650 | 351,000 |
| 1996/11/12 | 653 | 664 | 643 | 650 | 239,000 |
| 1996/11/11 | 635 | 670 | 631 | 660 | 540,000 |
| 1996/11/08 | 597 | 619 | 597 | 613 | 230,000 |
| 1996/11/07 | 620 | 620 | 603 | 603 | 119,000 |
| 1996/11/06 | 603 | 614 | 603 | 614 | 107,000 |
| 1996/11/05 | 606 | 613 | 600 | 612 | 70,000 |
| 1996/11/01 | 606 | 606 | 596 | 596 | 177,000 |
| 1996/10/31 | 607 | 614 | 603 | 603 | 115,000 |
| 1996/10/30 | 617 | 618 | 608 | 608 | 36,000 |
| 1996/10/29 | 613 | 618 | 609 | 618 | 75,000 |
| 1996/10/28 | 606 | 615 | 603 | 603 | 18,000 |
| 1996/10/25 | 610 | 610 | 605 | 605 | 107,000 |
| 1996/10/24 | 623 | 623 | 610 | 611 | 73,000 |
| 1996/10/23 | 617 | 625 | 607 | 620 | 82,000 |
| 1996/10/22 | 621 | 625 | 617 | 620 | 57,000 |
| 1996/10/21 | 644 | 644 | 625 | 625 | 53,000 |
| 1996/10/18 | 618 | 649 | 618 | 645 | 60,000 |
| 1996/10/17 | 619 | 621 | 616 | 618 | 59,000 |
| 1996/10/16 | 630 | 630 | 612 | 619 | 81,000 |
| 1996/10/15 | 610 | 629 | 610 | 625 | 87,000 |
| 1996/10/14 | 605 | 615 | 594 | 609 | 93,000 |
| 1996/10/11 | 614 | 615 | 602 | 602 | 82,000 |
| 1996/10/09 | 623 | 628 | 615 | 615 | 156,000 |
| 1996/10/08 | 633 | 640 | 631 | 633 | 90,000 |
| 1996/10/07 | 643 | 649 | 634 | 646 | 69,000 |
| 1996/10/04 | 638 | 642 | 633 | 633 | 168,000 |
| 1996/10/03 | 670 | 671 | 640 | 654 | 181,000 |
| 1996/10/02 | 675 | 684 | 671 | 671 | 245,000 |
| 1996/10/01 | 669 | 695 | 667 | 669 | 723,000 |
| 1996/09/30 | 685 | 688 | 666 | 674 | 450,000 |
| 1996/09/27 | 670 | 704 | 666 | 692 | 1,909,000 |
| 1996/09/26 | 680 | 689 | 658 | 666 | 1,098,000 |
| 1996/09/25 | 625 | 658 | 625 | 650 | 554,000 |
| 1996/09/24 | 580 | 617 | 570 | 615 | 188,000 |
| 1996/09/20 | 599 | 599 | 580 | 581 | 18,000 |
| 1996/09/19 | 590 | 590 | 590 | 590 | 7,000 |
| 1996/09/18 | 601 | 601 | 585 | 590 | 19,000 |
| 1996/09/17 | 590 | 600 | 590 | 600 | 37,000 |
| 1996/09/13 | 578 | 591 | 578 | 591 | 46,000 |
| 1996/09/12 | 580 | 580 | 578 | 578 | 24,000 |
| 1996/09/11 | 585 | 595 | 575 | 581 | 53,000 |
| 1996/09/10 | 578 | 585 | 578 | 585 | 28,000 |
| 1996/09/09 | 581 | 590 | 578 | 585 | 23,000 |
| 1996/09/06 | 585 | 585 | 581 | 581 | 14,000 |
| 1996/09/05 | 581 | 600 | 580 | 598 | 25,000 |
| 1996/09/04 | 581 | 585 | 580 | 580 | 16,000 |
| 1996/09/03 | 590 | 595 | 580 | 581 | 46,000 |
| 1996/09/02 | 590 | 593 | 590 | 593 | 54,000 |
| 1996/08/30 | 590 | 600 | 590 | 590 | 81,000 |
| 1996/08/29 | 596 | 596 | 590 | 590 | 11,000 |
| 1996/08/28 | 600 | 600 | 593 | 594 | 45,000 |
| 1996/08/27 | 607 | 607 | 602 | 607 | 31,000 |
| 1996/08/26 | 623 | 623 | 607 | 607 | 23,000 |
| 1996/08/23 | 623 | 623 | 616 | 623 | 41,000 |
| 1996/08/22 | 600 | 625 | 600 | 620 | 61,000 |
| 1996/08/21 | 600 | 613 | 600 | 613 | 29,000 |
| 1996/08/20 | 595 | 595 | 586 | 595 | 44,000 |
| 1996/08/19 | 575 | 590 | 573 | 580 | 34,000 |
| 1996/08/16 | 578 | 586 | 578 | 585 | 12,000 |
| 1996/08/15 | 580 | 582 | 573 | 575 | 18,000 |
| 1996/08/14 | 571 | 585 | 571 | 585 | 18,000 |
| 1996/08/13 | 560 | 580 | 560 | 571 | 57,000 |
| 1996/08/12 | 580 | 580 | 560 | 560 | 31,000 |
| 1996/08/09 | 575 | 584 | 570 | 570 | 34,000 |
| 1996/08/08 | 584 | 584 | 580 | 584 | 31,000 |
| 1996/08/07 | 587 | 587 | 581 | 585 | 42,000 |
| 1996/08/06 | 597 | 597 | 587 | 587 | 17,000 |
| 1996/08/05 | 598 | 598 | 592 | 596 | 14,000 |
| 1996/08/02 | 591 | 599 | 580 | 580 | 78,000 |
| 1996/08/01 | 585 | 600 | 575 | 600 | 79,000 |
| 1996/07/31 | 594 | 594 | 584 | 585 | 118,000 |
| 1996/07/30 | 603 | 603 | 584 | 584 | 115,000 |
| 1996/07/29 | 620 | 625 | 605 | 606 | 51,000 |
| 1996/07/26 | 621 | 624 | 620 | 620 | 29,000 |
| 1996/07/25 | 617 | 625 | 617 | 620 | 38,000 |
| 1996/07/24 | 625 | 625 | 615 | 617 | 27,000 |
| 1996/07/23 | 620 | 626 | 611 | 626 | 180,000 |
| 1996/07/22 | 640 | 640 | 640 | 640 | 7,000 |
| 1996/07/19 | 635 | 635 | 626 | 626 | 38,000 |
| 1996/07/18 | 640 | 640 | 631 | 635 | 12,000 |
| 1996/07/17 | 627 | 640 | 627 | 632 | 43,000 |
| 1996/07/16 | 635 | 635 | 630 | 631 | 38,000 |
| 1996/07/15 | 646 | 650 | 645 | 645 | 13,000 |
| 1996/07/12 | 655 | 655 | 646 | 654 | 23,000 |
| 1996/07/11 | 646 | 658 | 646 | 649 | 31,000 |
| 1996/07/10 | 664 | 665 | 648 | 652 | 74,000 |
| 1996/07/09 | 652 | 660 | 652 | 660 | 78,000 |
| 1996/07/08 | 651 | 660 | 646 | 646 | 64,000 |
| 1996/07/05 | 674 | 674 | 660 | 660 | 15,000 |
| 1996/07/04 | 672 | 680 | 655 | 656 | 39,000 |
| 1996/07/03 | 670 | 675 | 670 | 670 | 40,000 |
| 1996/07/02 | 683 | 683 | 671 | 671 | 26,000 |
| 1996/07/01 | 694 | 694 | 680 | 684 | 39,000 |
| 1996/06/28 | 672 | 680 | 672 | 675 | 55,000 |
| 1996/06/27 | 670 | 671 | 670 | 671 | 13,000 |
| 1996/06/26 | 675 | 681 | 670 | 670 | 79,000 |
| 1996/06/25 | 675 | 675 | 666 | 666 | 48,000 |
| 1996/06/24 | 666 | 673 | 666 | 673 | 60,000 |
| 1996/06/21 | 666 | 671 | 665 | 666 | 79,000 |
| 1996/06/20 | 675 | 675 | 661 | 665 | 50,000 |
| 1996/06/19 | 670 | 674 | 655 | 671 | 45,000 |
| 1996/06/18 | 680 | 680 | 670 | 670 | 30,000 |
| 1996/06/17 | 668 | 670 | 665 | 670 | 155,000 |
| 1996/06/14 | 668 | 668 | 665 | 668 | 132,000 |
| 1996/06/13 | 668 | 668 | 665 | 668 | 63,000 |
| 1996/06/12 | 665 | 668 | 665 | 665 | 52,000 |
| 1996/06/11 | 654 | 670 | 654 | 670 | 96,000 |
| 1996/06/10 | 650 | 660 | 650 | 654 | 41,000 |
| 1996/06/07 | 668 | 668 | 650 | 653 | 66,000 |
| 1996/06/06 | 670 | 673 | 670 | 670 | 47,000 |
| 1996/06/05 | 669 | 675 | 666 | 668 | 70,000 |
| 1996/06/04 | 666 | 685 | 666 | 675 | 65,000 |
| 1996/06/03 | 680 | 684 | 668 | 668 | 74,000 |
| 1996/05/31 | 685 | 685 | 684 | 684 | 76,000 |
| 1996/05/30 | 668 | 685 | 668 | 684 | 81,000 |
| 1996/05/29 | 678 | 685 | 662 | 685 | 72,000 |
| 1996/05/28 | 675 | 685 | 675 | 685 | 176,000 |
| 1996/05/27 | 675 | 680 | 675 | 675 | 45,000 |
| 1996/05/24 | 682 | 682 | 674 | 675 | 73,000 |
| 1996/05/23 | 695 | 697 | 685 | 685 | 82,000 |
| 1996/05/22 | 704 | 707 | 695 | 695 | 43,000 |
| 1996/05/21 | 715 | 715 | 704 | 704 | 69,000 |
| 1996/05/20 | 710 | 725 | 710 | 710 | 51,000 |
| 1996/05/17 | 712 | 723 | 705 | 708 | 75,000 |
| 1996/05/16 | 730 | 730 | 712 | 712 | 133,000 |
| 1996/05/15 | 720 | 735 | 715 | 730 | 108,000 |
| 1996/05/14 | 704 | 715 | 703 | 715 | 129,000 |
| 1996/05/13 | 730 | 730 | 702 | 702 | 106,000 |
| 1996/05/10 | 750 | 753 | 730 | 730 | 557,000 |
| 1996/05/09 | 734 | 754 | 727 | 736 | 869,000 |
| 1996/05/08 | 720 | 728 | 711 | 727 | 232,000 |
| 1996/05/07 | 738 | 738 | 720 | 720 | 310,000 |
| 1996/05/02 | 717 | 741 | 716 | 736 | 1,279,000 |
| 1996/05/01 | 705 | 719 | 705 | 710 | 207,000 |
| 1996/04/30 | 710 | 713 | 702 | 708 | 163,000 |
| 1996/04/26 | 715 | 719 | 706 | 708 | 484,000 |
| 1996/04/25 | 713 | 719 | 701 | 713 | 453,000 |
| 1996/04/24 | 689 | 733 | 683 | 733 | 565,000 |
| 1996/04/23 | 701 | 702 | 683 | 693 | 188,000 |
| 1996/04/22 | 676 | 703 | 676 | 699 | 395,000 |
| 1996/04/19 | 680 | 680 | 673 | 673 | 93,000 |
| 1996/04/18 | 680 | 684 | 673 | 673 | 77,000 |
| 1996/04/17 | 684 | 686 | 671 | 684 | 93,000 |
| 1996/04/16 | 685 | 690 | 671 | 680 | 231,000 |
| 1996/04/15 | 683 | 685 | 682 | 685 | 99,000 |
| 1996/04/12 | 687 | 690 | 680 | 682 | 171,000 |
| 1996/04/11 | 685 | 685 | 672 | 680 | 134,000 |
| 1996/04/10 | 690 | 695 | 683 | 685 | 189,000 |
| 1996/04/09 | 682 | 690 | 675 | 690 | 460,000 |
| 1996/04/08 | 696 | 696 | 675 | 675 | 231,000 |
| 1996/04/05 | 665 | 679 | 665 | 678 | 219,000 |
| 1996/04/04 | 668 | 668 | 661 | 664 | 123,000 |
| 1996/04/03 | 655 | 665 | 652 | 658 | 296,000 |
| 1996/04/02 | 650 | 650 | 640 | 650 | 98,000 |
| 1996/04/01 | 645 | 645 | 638 | 644 | 50,000 |
| 1996/03/29 | 625 | 638 | 620 | 638 | 88,000 |
| 1996/03/28 | 631 | 634 | 625 | 625 | 41,000 |
| 1996/03/27 | 629 | 632 | 611 | 630 | 49,000 |
| 1996/03/26 | 605 | 630 | 605 | 609 | 57,000 |
| 1996/03/25 | 629 | 630 | 625 | 625 | 30,000 |
| 1996/03/22 | 607 | 628 | 607 | 621 | 29,000 |
| 1996/03/21 | 602 | 610 | 600 | 610 | 76,000 |
| 1996/03/19 | 606 | 610 | 601 | 610 | 37,000 |
| 1996/03/18 | 598 | 610 | 598 | 610 | 146,000 |
| 1996/03/15 | 583 | 598 | 583 | 589 | 40,000 |
| 1996/03/14 | 586 | 599 | 583 | 583 | 49,000 |
| 1996/03/13 | 606 | 608 | 582 | 582 | 120,000 |
| 1996/03/12 | 608 | 610 | 605 | 605 | 566,000 |
| 1996/03/11 | 616 | 617 | 608 | 608 | 648,000 |
| 1996/03/08 | 620 | 630 | 619 | 620 | 212,000 |
| 1996/03/07 | 612 | 620 | 608 | 620 | 127,000 |
| 1996/03/06 | 610 | 613 | 607 | 610 | 36,000 |
| 1996/03/05 | 607 | 613 | 606 | 608 | 49,000 |
| 1996/03/04 | 602 | 616 | 601 | 605 | 17,000 |
| 1996/03/01 | 615 | 621 | 607 | 621 | 62,000 |
| 1996/02/29 | 615 | 620 | 609 | 620 | 51,000 |
| 1996/02/28 | 609 | 615 | 609 | 615 | 51,000 |
| 1996/02/27 | 630 | 630 | 620 | 620 | 56,000 |
| 1996/02/26 | 629 | 630 | 616 | 630 | 59,000 |
| 1996/02/23 | 618 | 625 | 618 | 619 | 211,000 |
| 1996/02/22 | 620 | 621 | 612 | 618 | 59,000 |
| 1996/02/21 | 622 | 628 | 620 | 620 | 58,000 |
| 1996/02/20 | 640 | 640 | 632 | 632 | 88,000 |
| 1996/02/19 | 647 | 648 | 639 | 639 | 47,000 |
| 1996/02/16 | 650 | 650 | 632 | 650 | 104,000 |
| 1996/02/15 | 651 | 677 | 648 | 655 | 136,000 |
| 1996/02/14 | 650 | 650 | 642 | 647 | 758,000 |
| 1996/02/13 | 661 | 661 | 640 | 640 | 690,000 |
| 1996/02/09 | 660 | 660 | 651 | 651 | 118,000 |
| 1996/02/08 | 676 | 676 | 652 | 653 | 111,000 |
| 1996/02/07 | 685 | 690 | 675 | 676 | 267,000 |
| 1996/02/06 | 677 | 690 | 660 | 679 | 1,413,000 |
| 1996/02/05 | 695 | 695 | 670 | 679 | 91,000 |
| 1996/02/02 | 699 | 700 | 685 | 692 | 464,000 |
| 1996/02/01 | 680 | 685 | 676 | 684 | 343,000 |
| 1996/01/31 | 690 | 690 | 670 | 680 | 184,000 |
| 1996/01/30 | 705 | 705 | 675 | 692 | 663,000 |
| 1996/01/29 | 652 | 725 | 650 | 725 | 1,357,000 |
| 1996/01/26 | 655 | 669 | 645 | 652 | 611,000 |
| 1996/01/25 | 630 | 650 | 622 | 649 | 267,000 |
| 1996/01/24 | 633 | 633 | 615 | 621 | 78,000 |
| 1996/01/23 | 601 | 637 | 598 | 613 | 136,000 |
| 1996/01/22 | 607 | 607 | 600 | 600 | 39,000 |
| 1996/01/19 | 611 | 611 | 596 | 597 | 88,000 |
| 1996/01/18 | 636 | 636 | 610 | 610 | 67,000 |
| 1996/01/17 | 635 | 638 | 630 | 635 | 209,000 |
| 1996/01/16 | 630 | 639 | 630 | 638 | 172,000 |
| 1996/01/12 | 639 | 645 | 628 | 630 | 524,000 |
| 1996/01/11 | 630 | 640 | 621 | 639 | 141,000 |
| 1996/01/10 | 650 | 674 | 630 | 645 | 923,000 |
| 1996/01/09 | 601 | 660 | 600 | 649 | 1,131,000 |
| 1996/01/08 | 596 | 600 | 588 | 598 | 67,000 |
| 1996/01/05 | 601 | 601 | 595 | 596 | 75,000 |
| 1996/01/04 | 600 | 605 | 591 | 591 | 23,000 |