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 |
|---|---|---|---|---|---|
| 2005/12/30 | 320 | 320 | 314 | 314 | 162,000 |
| 2005/12/29 | 323 | 323 | 318 | 320 | 271,000 |
| 2005/12/28 | 314 | 318 | 312 | 318 | 186,000 |
| 2005/12/27 | 316 | 316 | 312 | 312 | 192,000 |
| 2005/12/26 | 318 | 318 | 312 | 314 | 408,000 |
| 2005/12/22 | 324 | 324 | 316 | 320 | 260,000 |
| 2005/12/21 | 324 | 327 | 322 | 323 | 398,000 |
| 2005/12/20 | 320 | 322 | 318 | 321 | 203,000 |
| 2005/12/19 | 318 | 321 | 316 | 320 | 317,000 |
| 2005/12/16 | 323 | 326 | 318 | 320 | 287,000 |
| 2005/12/15 | 328 | 332 | 321 | 328 | 390,000 |
| 2005/12/14 | 333 | 341 | 328 | 329 | 1,423,000 |
| 2005/12/13 | 322 | 327 | 317 | 327 | 806,000 |
| 2005/12/12 | 314 | 321 | 314 | 320 | 425,000 |
| 2005/12/09 | 307 | 315 | 307 | 311 | 441,000 |
| 2005/12/08 | 318 | 318 | 311 | 312 | 289,000 |
| 2005/12/07 | 316 | 318 | 314 | 315 | 215,000 |
| 2005/12/06 | 318 | 318 | 315 | 315 | 280,000 |
| 2005/12/05 | 317 | 319 | 315 | 319 | 289,000 |
| 2005/12/02 | 320 | 320 | 313 | 314 | 629,000 |
| 2005/12/01 | 320 | 325 | 316 | 318 | 2,273,000 |
| 2005/11/30 | 308 | 308 | 303 | 304 | 232,000 |
| 2005/11/29 | 307 | 308 | 304 | 305 | 169,000 |
| 2005/11/28 | 308 | 308 | 303 | 305 | 167,000 |
| 2005/11/25 | 304 | 305 | 301 | 304 | 179,000 |
| 2005/11/24 | 311 | 312 | 305 | 305 | 272,000 |
| 2005/11/22 | 306 | 312 | 304 | 310 | 290,000 |
| 2005/11/21 | 308 | 308 | 303 | 303 | 269,000 |
| 2005/11/18 | 306 | 307 | 301 | 305 | 548,000 |
| 2005/11/17 | 309 | 312 | 304 | 306 | 291,000 |
| 2005/11/16 | 302 | 309 | 300 | 309 | 455,000 |
| 2005/11/15 | 308 | 311 | 303 | 303 | 445,000 |
| 2005/11/14 | 315 | 318 | 312 | 313 | 321,000 |
| 2005/11/11 | 318 | 321 | 315 | 317 | 339,000 |
| 2005/11/10 | 315 | 322 | 315 | 319 | 716,000 |
| 2005/11/09 | 312 | 321 | 312 | 316 | 493,000 |
| 2005/11/08 | 322 | 322 | 314 | 317 | 513,000 |
| 2005/11/07 | 322 | 323 | 318 | 322 | 575,000 |
| 2005/11/04 | 325 | 326 | 320 | 323 | 501,000 |
| 2005/11/02 | 318 | 326 | 316 | 323 | 919,000 |
| 2005/11/01 | 323 | 324 | 318 | 318 | 497,000 |
| 2005/10/31 | 317 | 328 | 316 | 323 | 1,547,000 |
| 2005/10/28 | 312 | 321 | 312 | 318 | 1,071,000 |
| 2005/10/27 | 306 | 320 | 304 | 317 | 1,361,000 |
| 2005/10/26 | 304 | 307 | 302 | 304 | 589,000 |
| 2005/10/25 | 307 | 316 | 304 | 310 | 1,660,000 |
| 2005/10/24 | 296 | 308 | 294 | 305 | 842,000 |
| 2005/10/21 | 295 | 299 | 293 | 297 | 524,000 |
| 2005/10/20 | 306 | 307 | 298 | 300 | 1,187,000 |
| 2005/10/19 | 297 | 307 | 295 | 305 | 3,280,000 |
| 2005/10/18 | 297 | 299 | 292 | 292 | 609,000 |
| 2005/10/17 | 291 | 298 | 287 | 296 | 1,351,000 |
| 2005/10/14 | 299 | 301 | 293 | 294 | 2,006,000 |
| 2005/10/13 | 283 | 292 | 283 | 289 | 1,815,000 |
| 2005/10/12 | 278 | 290 | 275 | 283 | 1,050,000 |
| 2005/10/11 | 271 | 277 | 271 | 277 | 206,000 |
| 2005/10/07 | 270 | 274 | 269 | 270 | 151,000 |
| 2005/10/06 | 274 | 275 | 270 | 270 | 327,000 |
| 2005/10/05 | 279 | 280 | 276 | 276 | 244,000 |
| 2005/10/04 | 279 | 279 | 277 | 279 | 121,000 |
| 2005/10/03 | 277 | 277 | 275 | 276 | 201,000 |
| 2005/09/30 | 282 | 282 | 278 | 278 | 386,000 |
| 2005/09/29 | 283 | 284 | 278 | 278 | 382,000 |
| 2005/09/28 | 277 | 283 | 276 | 283 | 388,000 |
| 2005/09/27 | 279 | 279 | 272 | 272 | 386,000 |
| 2005/09/26 | 278 | 279 | 275 | 279 | 121,000 |
| 2005/09/22 | 273 | 276 | 272 | 274 | 244,000 |
| 2005/09/21 | 278 | 281 | 276 | 278 | 248,000 |
| 2005/09/20 | 271 | 278 | 270 | 277 | 445,000 |
| 2005/09/16 | 269 | 271 | 267 | 269 | 265,000 |
| 2005/09/15 | 267 | 270 | 266 | 270 | 176,000 |
| 2005/09/14 | 271 | 272 | 267 | 269 | 236,000 |
| 2005/09/13 | 271 | 272 | 268 | 272 | 160,000 |
| 2005/09/12 | 270 | 272 | 269 | 271 | 107,000 |
| 2005/09/09 | 269 | 270 | 268 | 269 | 218,000 |
| 2005/09/08 | 268 | 269 | 265 | 266 | 190,000 |
| 2005/09/07 | 272 | 272 | 267 | 269 | 91,000 |
| 2005/09/06 | 271 | 276 | 269 | 269 | 289,000 |
| 2005/09/05 | 270 | 270 | 267 | 269 | 117,000 |
| 2005/09/02 | 273 | 274 | 268 | 270 | 196,000 |
| 2005/09/01 | 269 | 280 | 269 | 273 | 660,000 |
| 2005/08/31 | 266 | 266 | 264 | 264 | 44,000 |
| 2005/08/30 | 264 | 268 | 264 | 265 | 115,000 |
| 2005/08/29 | 265 | 265 | 263 | 263 | 53,000 |
| 2005/08/26 | 268 | 268 | 265 | 266 | 46,000 |
| 2005/08/25 | 269 | 269 | 266 | 267 | 65,000 |
| 2005/08/24 | 272 | 272 | 268 | 270 | 99,000 |
| 2005/08/23 | 269 | 273 | 269 | 272 | 124,000 |
| 2005/08/22 | 266 | 269 | 265 | 268 | 116,000 |
| 2005/08/19 | 270 | 270 | 268 | 268 | 81,000 |
| 2005/08/18 | 269 | 270 | 269 | 269 | 62,000 |
| 2005/08/17 | 270 | 272 | 269 | 269 | 102,000 |
| 2005/08/16 | 272 | 272 | 269 | 270 | 74,000 |
| 2005/08/15 | 269 | 271 | 267 | 269 | 75,000 |
| 2005/08/12 | 267 | 271 | 267 | 269 | 121,000 |
| 2005/08/11 | 268 | 270 | 266 | 267 | 200,000 |
| 2005/08/10 | 260 | 273 | 260 | 270 | 212,000 |
| 2005/08/09 | 255 | 259 | 254 | 258 | 78,000 |
| 2005/08/08 | 251 | 254 | 249 | 254 | 133,000 |
| 2005/08/05 | 258 | 259 | 253 | 254 | 117,000 |
| 2005/08/04 | 266 | 267 | 259 | 261 | 115,000 |
| 2005/08/03 | 267 | 269 | 267 | 267 | 69,000 |
| 2005/08/02 | 269 | 271 | 267 | 267 | 167,000 |
| 2005/08/01 | 266 | 269 | 266 | 268 | 133,000 |
| 2005/07/29 | 267 | 267 | 265 | 265 | 50,000 |
| 2005/07/28 | 268 | 268 | 265 | 265 | 71,000 |
| 2005/07/27 | 263 | 267 | 263 | 265 | 69,000 |
| 2005/07/26 | 264 | 265 | 263 | 264 | 63,000 |
| 2005/07/25 | 266 | 267 | 262 | 262 | 120,000 |
| 2005/07/22 | 266 | 269 | 265 | 267 | 122,000 |
| 2005/07/21 | 266 | 270 | 266 | 269 | 160,000 |
| 2005/07/20 | 263 | 264 | 262 | 264 | 94,000 |
| 2005/07/19 | 263 | 265 | 262 | 264 | 64,000 |
| 2005/07/15 | 262 | 263 | 261 | 263 | 65,000 |
| 2005/07/14 | 263 | 263 | 261 | 261 | 109,000 |
| 2005/07/13 | 260 | 261 | 258 | 261 | 87,000 |
| 2005/07/12 | 260 | 260 | 258 | 258 | 70,000 |
| 2005/07/11 | 259 | 260 | 257 | 258 | 130,000 |
| 2005/07/08 | 259 | 259 | 256 | 258 | 82,000 |
| 2005/07/07 | 257 | 259 | 256 | 257 | 61,000 |
| 2005/07/06 | 258 | 260 | 257 | 257 | 117,000 |
| 2005/07/05 | 262 | 262 | 257 | 259 | 91,000 |
| 2005/07/04 | 261 | 261 | 259 | 260 | 62,000 |
| 2005/07/01 | 258 | 261 | 258 | 260 | 77,000 |
| 2005/06/30 | 259 | 259 | 256 | 257 | 54,000 |
| 2005/06/29 | 260 | 260 | 257 | 260 | 72,000 |
| 2005/06/28 | 260 | 260 | 256 | 260 | 66,000 |
| 2005/06/27 | 261 | 261 | 257 | 258 | 81,000 |
| 2005/06/24 | 258 | 260 | 256 | 260 | 72,000 |
| 2005/06/23 | 262 | 262 | 257 | 258 | 138,000 |
| 2005/06/22 | 264 | 264 | 262 | 262 | 119,000 |
| 2005/06/21 | 263 | 265 | 262 | 263 | 96,000 |
| 2005/06/20 | 265 | 265 | 263 | 263 | 48,000 |
| 2005/06/17 | 260 | 264 | 260 | 263 | 131,000 |
| 2005/06/16 | 260 | 261 | 258 | 259 | 119,000 |
| 2005/06/15 | 259 | 259 | 254 | 256 | 169,000 |
| 2005/06/14 | 255 | 256 | 253 | 254 | 105,000 |
| 2005/06/13 | 250 | 254 | 250 | 252 | 58,000 |
| 2005/06/10 | 249 | 252 | 249 | 251 | 129,000 |
| 2005/06/09 | 253 | 254 | 247 | 249 | 261,000 |
| 2005/06/08 | 256 | 256 | 251 | 252 | 70,000 |
| 2005/06/07 | 252 | 255 | 250 | 253 | 130,000 |
| 2005/06/06 | 252 | 252 | 249 | 249 | 81,000 |
| 2005/06/03 | 255 | 255 | 250 | 250 | 125,000 |
| 2005/06/02 | 256 | 256 | 251 | 253 | 101,000 |
| 2005/06/01 | 255 | 255 | 251 | 253 | 123,000 |
| 2005/05/31 | 252 | 253 | 251 | 252 | 55,000 |
| 2005/05/30 | 250 | 252 | 246 | 251 | 80,000 |
| 2005/05/27 | 247 | 248 | 245 | 246 | 55,000 |
| 2005/05/26 | 245 | 250 | 242 | 243 | 97,000 |
| 2005/05/25 | 254 | 254 | 249 | 250 | 83,000 |
| 2005/05/24 | 258 | 258 | 249 | 251 | 134,000 |
| 2005/05/23 | 254 | 258 | 252 | 254 | 45,000 |
| 2005/05/20 | 256 | 259 | 252 | 255 | 96,000 |
| 2005/05/19 | 255 | 260 | 254 | 256 | 65,000 |
| 2005/05/18 | 253 | 256 | 252 | 253 | 51,000 |
| 2005/05/17 | 266 | 266 | 251 | 252 | 124,000 |
| 2005/05/16 | 260 | 264 | 255 | 256 | 95,000 |
| 2005/05/13 | 268 | 269 | 264 | 264 | 43,000 |
| 2005/05/12 | 271 | 271 | 266 | 268 | 63,000 |
| 2005/05/11 | 269 | 269 | 266 | 266 | 63,000 |
| 2005/05/10 | 273 | 273 | 270 | 271 | 93,000 |
| 2005/05/09 | 269 | 270 | 266 | 268 | 84,000 |
| 2005/05/06 | 262 | 265 | 260 | 264 | 74,000 |
| 2005/05/02 | 256 | 259 | 255 | 257 | 45,000 |
| 2005/04/28 | 262 | 262 | 255 | 259 | 114,000 |
| 2005/04/27 | 261 | 264 | 261 | 263 | 47,000 |
| 2005/04/26 | 263 | 263 | 259 | 263 | 64,000 |
| 2005/04/25 | 258 | 265 | 258 | 262 | 48,000 |
| 2005/04/22 | 265 | 265 | 260 | 261 | 59,000 |
| 2005/04/21 | 258 | 261 | 254 | 258 | 144,000 |
| 2005/04/20 | 270 | 270 | 264 | 265 | 143,000 |
| 2005/04/19 | 260 | 269 | 254 | 269 | 136,000 |
| 2005/04/18 | 262 | 265 | 250 | 250 | 237,000 |
| 2005/04/15 | 270 | 271 | 266 | 267 | 78,000 |
| 2005/04/14 | 270 | 273 | 269 | 271 | 81,000 |
| 2005/04/13 | 271 | 275 | 271 | 273 | 121,000 |
| 2005/04/12 | 277 | 283 | 274 | 275 | 175,000 |
| 2005/04/11 | 285 | 285 | 282 | 282 | 65,000 |
| 2005/04/08 | 283 | 290 | 283 | 287 | 74,000 |
| 2005/04/07 | 285 | 285 | 281 | 284 | 82,000 |
| 2005/04/06 | 282 | 287 | 280 | 285 | 83,000 |
| 2005/04/05 | 280 | 286 | 276 | 282 | 150,000 |
| 2005/04/04 | 274 | 281 | 274 | 276 | 146,000 |
| 2005/04/01 | 273 | 282 | 273 | 280 | 163,000 |
| 2005/03/31 | 270 | 283 | 270 | 283 | 142,000 |
| 2005/03/30 | 275 | 285 | 260 | 273 | 176,000 |
| 2005/03/29 | 291 | 296 | 282 | 285 | 231,000 |
| 2005/03/28 | 291 | 295 | 285 | 294 | 101,000 |
| 2005/03/25 | 297 | 306 | 291 | 298 | 440,000 |
| 2005/03/24 | 304 | 304 | 299 | 299 | 92,000 |
| 2005/03/23 | 308 | 308 | 303 | 304 | 159,000 |
| 2005/03/22 | 308 | 310 | 303 | 305 | 217,000 |
| 2005/03/18 | 297 | 304 | 297 | 303 | 188,000 |
| 2005/03/17 | 301 | 305 | 298 | 298 | 178,000 |
| 2005/03/16 | 304 | 310 | 304 | 305 | 367,000 |
| 2005/03/15 | 308 | 318 | 303 | 308 | 727,000 |
| 2005/03/14 | 299 | 311 | 299 | 303 | 549,000 |
| 2005/03/11 | 294 | 297 | 293 | 295 | 236,000 |
| 2005/03/10 | 296 | 296 | 291 | 293 | 195,000 |
| 2005/03/09 | 297 | 299 | 293 | 295 | 437,000 |
| 2005/03/08 | 287 | 321 | 286 | 301 | 2,480,000 |
| 2005/03/07 | 287 | 288 | 285 | 286 | 236,000 |
| 2005/03/04 | 290 | 290 | 285 | 285 | 256,000 |
| 2005/03/03 | 291 | 295 | 285 | 290 | 481,000 |
| 2005/03/02 | 295 | 298 | 291 | 291 | 431,000 |
| 2005/03/01 | 292 | 294 | 289 | 290 | 371,000 |
| 2005/02/28 | 290 | 296 | 288 | 291 | 756,000 |
| 2005/02/25 | 278 | 294 | 275 | 290 | 1,053,000 |
| 2005/02/24 | 272 | 281 | 270 | 279 | 468,000 |
| 2005/02/23 | 268 | 272 | 264 | 271 | 126,000 |
| 2005/02/22 | 276 | 277 | 268 | 268 | 245,000 |
| 2005/02/21 | 274 | 275 | 272 | 274 | 169,000 |
| 2005/02/18 | 269 | 270 | 267 | 269 | 83,000 |
| 2005/02/17 | 265 | 268 | 265 | 267 | 117,000 |
| 2005/02/16 | 272 | 272 | 267 | 270 | 62,000 |
| 2005/02/15 | 272 | 272 | 268 | 270 | 108,000 |
| 2005/02/14 | 272 | 275 | 271 | 272 | 65,000 |
| 2005/02/10 | 274 | 274 | 271 | 271 | 68,000 |
| 2005/02/09 | 276 | 276 | 272 | 273 | 70,000 |
| 2005/02/08 | 275 | 275 | 270 | 274 | 125,000 |
| 2005/02/07 | 275 | 275 | 271 | 274 | 141,000 |
| 2005/02/04 | 273 | 280 | 271 | 271 | 628,000 |
| 2005/02/03 | 267 | 274 | 264 | 273 | 481,000 |
| 2005/02/02 | 264 | 268 | 262 | 267 | 158,000 |
| 2005/02/01 | 265 | 266 | 261 | 261 | 201,000 |
| 2005/01/31 | 266 | 266 | 264 | 264 | 70,000 |
| 2005/01/28 | 265 | 266 | 263 | 264 | 116,000 |
| 2005/01/27 | 264 | 266 | 264 | 265 | 115,000 |
| 2005/01/26 | 263 | 268 | 262 | 265 | 250,000 |
| 2005/01/25 | 259 | 262 | 259 | 261 | 131,000 |
| 2005/01/24 | 259 | 260 | 256 | 259 | 66,000 |
| 2005/01/21 | 258 | 260 | 258 | 258 | 59,000 |
| 2005/01/20 | 261 | 261 | 259 | 260 | 85,000 |
| 2005/01/19 | 260 | 261 | 259 | 260 | 79,000 |
| 2005/01/18 | 263 | 263 | 259 | 260 | 90,000 |
| 2005/01/17 | 263 | 263 | 259 | 261 | 70,000 |
| 2005/01/14 | 258 | 259 | 256 | 258 | 113,000 |
| 2005/01/13 | 264 | 265 | 261 | 261 | 95,000 |
| 2005/01/12 | 269 | 269 | 262 | 262 | 196,000 |
| 2005/01/11 | 270 | 270 | 264 | 266 | 275,000 |
| 2005/01/07 | 258 | 268 | 256 | 263 | 545,000 |
| 2005/01/06 | 252 | 256 | 251 | 254 | 114,000 |
| 2005/01/05 | 257 | 257 | 252 | 252 | 98,000 |
| 2005/01/04 | 257 | 258 | 253 | 254 | 34,000 |