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 |
|---|---|---|---|---|---|
| 2006/12/29 | 232 | 234 | 231 | 233 | 49,000 |
| 2006/12/28 | 235 | 235 | 233 | 234 | 46,000 |
| 2006/12/27 | 238 | 238 | 232 | 236 | 83,000 |
| 2006/12/26 | 233 | 235 | 231 | 235 | 127,000 |
| 2006/12/25 | 237 | 237 | 232 | 233 | 155,000 |
| 2006/12/22 | 242 | 242 | 237 | 237 | 258,000 |
| 2006/12/21 | 241 | 245 | 241 | 242 | 353,000 |
| 2006/12/20 | 239 | 244 | 239 | 243 | 183,000 |
| 2006/12/19 | 240 | 244 | 238 | 241 | 289,000 |
| 2006/12/18 | 238 | 240 | 235 | 240 | 306,000 |
| 2006/12/15 | 236 | 237 | 233 | 237 | 196,000 |
| 2006/12/14 | 232 | 236 | 232 | 235 | 263,000 |
| 2006/12/13 | 231 | 233 | 231 | 232 | 114,000 |
| 2006/12/12 | 233 | 234 | 232 | 232 | 89,000 |
| 2006/12/11 | 233 | 235 | 231 | 231 | 135,000 |
| 2006/12/08 | 235 | 237 | 232 | 233 | 191,000 |
| 2006/12/07 | 239 | 239 | 236 | 236 | 70,000 |
| 2006/12/06 | 235 | 235 | 232 | 235 | 120,000 |
| 2006/12/05 | 241 | 242 | 235 | 235 | 150,000 |
| 2006/12/04 | 234 | 237 | 234 | 236 | 70,000 |
| 2006/12/01 | 235 | 237 | 234 | 237 | 68,000 |
| 2006/11/30 | 232 | 235 | 231 | 233 | 80,000 |
| 2006/11/29 | 230 | 233 | 229 | 232 | 121,000 |
| 2006/11/28 | 224 | 229 | 222 | 229 | 81,000 |
| 2006/11/27 | 225 | 229 | 223 | 229 | 56,000 |
| 2006/11/24 | 227 | 227 | 223 | 224 | 35,000 |
| 2006/11/22 | 224 | 229 | 223 | 226 | 34,000 |
| 2006/11/21 | 226 | 226 | 224 | 224 | 57,000 |
| 2006/11/20 | 235 | 235 | 226 | 226 | 62,000 |
| 2006/11/17 | 239 | 239 | 232 | 232 | 50,000 |
| 2006/11/16 | 237 | 240 | 235 | 238 | 116,000 |
| 2006/11/15 | 236 | 237 | 231 | 234 | 66,000 |
| 2006/11/14 | 233 | 236 | 231 | 234 | 63,000 |
| 2006/11/13 | 237 | 237 | 228 | 230 | 82,000 |
| 2006/11/10 | 236 | 239 | 232 | 237 | 127,000 |
| 2006/11/09 | 244 | 244 | 238 | 238 | 138,000 |
| 2006/11/08 | 247 | 248 | 243 | 244 | 115,000 |
| 2006/11/07 | 251 | 251 | 250 | 250 | 23,000 |
| 2006/11/06 | 252 | 253 | 250 | 251 | 46,000 |
| 2006/11/02 | 252 | 253 | 252 | 252 | 25,000 |
| 2006/11/01 | 254 | 254 | 251 | 253 | 54,000 |
| 2006/10/31 | 253 | 254 | 250 | 252 | 60,000 |
| 2006/10/30 | 255 | 255 | 251 | 251 | 77,000 |
| 2006/10/27 | 257 | 259 | 254 | 255 | 72,000 |
| 2006/10/26 | 255 | 258 | 255 | 257 | 117,000 |
| 2006/10/25 | 265 | 266 | 262 | 263 | 295,000 |
| 2006/10/24 | 263 | 264 | 261 | 261 | 102,000 |
| 2006/10/23 | 257 | 261 | 255 | 261 | 48,000 |
| 2006/10/20 | 258 | 258 | 256 | 257 | 43,000 |
| 2006/10/19 | 259 | 259 | 256 | 256 | 62,000 |
| 2006/10/18 | 256 | 256 | 252 | 256 | 39,000 |
| 2006/10/17 | 254 | 255 | 253 | 254 | 51,000 |
| 2006/10/16 | 253 | 256 | 250 | 254 | 79,000 |
| 2006/10/13 | 252 | 252 | 247 | 251 | 90,000 |
| 2006/10/12 | 246 | 249 | 246 | 249 | 54,000 |
| 2006/10/11 | 251 | 253 | 249 | 250 | 120,000 |
| 2006/10/10 | 253 | 257 | 253 | 254 | 111,000 |
| 2006/10/06 | 262 | 262 | 254 | 259 | 43,000 |
| 2006/10/05 | 259 | 261 | 258 | 261 | 61,000 |
| 2006/10/04 | 259 | 261 | 256 | 257 | 93,000 |
| 2006/10/03 | 262 | 263 | 260 | 261 | 64,000 |
| 2006/10/02 | 262 | 264 | 262 | 263 | 76,000 |
| 2006/09/29 | 263 | 267 | 261 | 262 | 158,000 |
| 2006/09/28 | 255 | 262 | 255 | 259 | 188,000 |
| 2006/09/27 | 253 | 255 | 250 | 255 | 83,000 |
| 2006/09/26 | 250 | 253 | 248 | 250 | 52,000 |
| 2006/09/25 | 253 | 255 | 235 | 249 | 155,000 |
| 2006/09/22 | 253 | 254 | 250 | 252 | 88,000 |
| 2006/09/21 | 255 | 256 | 253 | 253 | 52,000 |
| 2006/09/20 | 258 | 259 | 255 | 256 | 64,000 |
| 2006/09/19 | 257 | 264 | 256 | 257 | 116,000 |
| 2006/09/15 | 259 | 260 | 250 | 257 | 401,000 |
| 2006/09/14 | 265 | 269 | 263 | 269 | 110,000 |
| 2006/09/13 | 272 | 274 | 266 | 266 | 107,000 |
| 2006/09/12 | 272 | 273 | 270 | 270 | 82,000 |
| 2006/09/11 | 277 | 278 | 273 | 274 | 64,000 |
| 2006/09/08 | 275 | 283 | 275 | 279 | 166,000 |
| 2006/09/07 | 277 | 281 | 277 | 278 | 63,000 |
| 2006/09/06 | 283 | 290 | 280 | 282 | 205,000 |
| 2006/09/05 | 277 | 280 | 275 | 280 | 100,000 |
| 2006/09/04 | 275 | 277 | 271 | 274 | 79,000 |
| 2006/09/01 | 274 | 274 | 272 | 274 | 24,000 |
| 2006/08/31 | 272 | 274 | 272 | 273 | 26,000 |
| 2006/08/30 | 272 | 274 | 272 | 273 | 53,000 |
| 2006/08/29 | 273 | 274 | 270 | 272 | 43,000 |
| 2006/08/28 | 276 | 276 | 272 | 273 | 48,000 |
| 2006/08/25 | 276 | 277 | 274 | 276 | 52,000 |
| 2006/08/24 | 277 | 278 | 275 | 276 | 48,000 |
| 2006/08/23 | 274 | 279 | 273 | 278 | 83,000 |
| 2006/08/22 | 275 | 276 | 273 | 275 | 35,000 |
| 2006/08/21 | 277 | 277 | 273 | 273 | 54,000 |
| 2006/08/18 | 275 | 276 | 274 | 275 | 98,000 |
| 2006/08/17 | 272 | 275 | 271 | 271 | 89,000 |
| 2006/08/16 | 273 | 273 | 269 | 270 | 97,000 |
| 2006/08/15 | 269 | 270 | 267 | 270 | 63,000 |
| 2006/08/14 | 266 | 268 | 265 | 268 | 28,000 |
| 2006/08/11 | 266 | 268 | 263 | 265 | 72,000 |
| 2006/08/10 | 261 | 263 | 259 | 263 | 44,000 |
| 2006/08/09 | 265 | 265 | 258 | 263 | 35,000 |
| 2006/08/08 | 261 | 264 | 260 | 264 | 28,000 |
| 2006/08/07 | 262 | 265 | 260 | 261 | 64,000 |
| 2006/08/04 | 265 | 267 | 263 | 267 | 50,000 |
| 2006/08/03 | 267 | 267 | 265 | 265 | 60,000 |
| 2006/08/02 | 263 | 265 | 261 | 265 | 23,000 |
| 2006/08/01 | 264 | 265 | 263 | 264 | 14,000 |
| 2006/07/31 | 265 | 265 | 260 | 264 | 88,000 |
| 2006/07/28 | 255 | 261 | 253 | 260 | 110,000 |
| 2006/07/27 | 253 | 258 | 253 | 258 | 60,000 |
| 2006/07/26 | 260 | 261 | 253 | 253 | 130,000 |
| 2006/07/25 | 265 | 265 | 259 | 261 | 75,000 |
| 2006/07/24 | 259 | 259 | 255 | 258 | 43,000 |
| 2006/07/21 | 255 | 262 | 254 | 259 | 60,000 |
| 2006/07/20 | 254 | 259 | 252 | 259 | 114,000 |
| 2006/07/19 | 256 | 256 | 248 | 250 | 128,000 |
| 2006/07/18 | 260 | 263 | 248 | 251 | 141,000 |
| 2006/07/14 | 265 | 267 | 262 | 262 | 106,000 |
| 2006/07/13 | 267 | 269 | 265 | 268 | 85,000 |
| 2006/07/12 | 270 | 270 | 268 | 268 | 38,000 |
| 2006/07/11 | 272 | 272 | 268 | 272 | 54,000 |
| 2006/07/10 | 266 | 272 | 265 | 272 | 102,000 |
| 2006/07/07 | 273 | 273 | 270 | 270 | 55,000 |
| 2006/07/06 | 272 | 272 | 270 | 271 | 81,000 |
| 2006/07/05 | 269 | 273 | 268 | 273 | 173,000 |
| 2006/07/04 | 274 | 277 | 271 | 273 | 116,000 |
| 2006/07/03 | 269 | 274 | 269 | 272 | 79,000 |
| 2006/06/30 | 271 | 273 | 270 | 271 | 165,000 |
| 2006/06/29 | 268 | 270 | 266 | 267 | 157,000 |
| 2006/06/28 | 270 | 270 | 267 | 268 | 129,000 |
| 2006/06/27 | 275 | 275 | 272 | 273 | 89,000 |
| 2006/06/26 | 275 | 275 | 270 | 273 | 111,000 |
| 2006/06/23 | 273 | 273 | 267 | 272 | 159,000 |
| 2006/06/22 | 279 | 280 | 270 | 273 | 288,000 |
| 2006/06/21 | 272 | 272 | 266 | 269 | 183,000 |
| 2006/06/20 | 273 | 275 | 269 | 270 | 134,000 |
| 2006/06/19 | 273 | 275 | 270 | 275 | 183,000 |
| 2006/06/16 | 269 | 273 | 269 | 272 | 231,000 |
| 2006/06/15 | 268 | 271 | 262 | 264 | 251,000 |
| 2006/06/14 | 260 | 265 | 255 | 264 | 265,000 |
| 2006/06/13 | 270 | 275 | 259 | 262 | 483,000 |
| 2006/06/12 | 258 | 263 | 257 | 262 | 160,000 |
| 2006/06/09 | 256 | 260 | 253 | 257 | 328,000 |
| 2006/06/08 | 263 | 263 | 252 | 253 | 381,000 |
| 2006/06/07 | 269 | 273 | 267 | 268 | 226,000 |
| 2006/06/06 | 273 | 274 | 270 | 272 | 280,000 |
| 2006/06/05 | 281 | 281 | 275 | 278 | 282,000 |
| 2006/06/02 | 280 | 281 | 264 | 281 | 647,000 |
| 2006/06/01 | 290 | 290 | 278 | 278 | 272,000 |
| 2006/05/31 | 290 | 292 | 285 | 287 | 389,000 |
| 2006/05/30 | 311 | 315 | 298 | 298 | 2,156,000 |
| 2006/05/29 | 291 | 292 | 289 | 289 | 107,000 |
| 2006/05/26 | 291 | 294 | 289 | 291 | 101,000 |
| 2006/05/25 | 293 | 293 | 289 | 291 | 179,000 |
| 2006/05/24 | 288 | 292 | 285 | 291 | 193,000 |
| 2006/05/23 | 292 | 292 | 288 | 288 | 215,000 |
| 2006/05/22 | 298 | 299 | 295 | 295 | 335,000 |
| 2006/05/19 | 291 | 294 | 290 | 293 | 146,000 |
| 2006/05/18 | 290 | 292 | 287 | 291 | 202,000 |
| 2006/05/17 | 288 | 296 | 288 | 294 | 298,000 |
| 2006/05/16 | 311 | 313 | 286 | 286 | 632,000 |
| 2006/05/15 | 303 | 306 | 301 | 303 | 216,000 |
| 2006/05/12 | 306 | 310 | 302 | 308 | 514,000 |
| 2006/05/11 | 322 | 324 | 313 | 316 | 737,000 |
| 2006/05/10 | 319 | 330 | 319 | 323 | 2,670,000 |
| 2006/05/09 | 308 | 327 | 308 | 323 | 4,043,000 |
| 2006/05/08 | 303 | 305 | 300 | 304 | 205,000 |
| 2006/05/02 | 304 | 304 | 300 | 301 | 92,000 |
| 2006/05/01 | 297 | 308 | 297 | 306 | 183,000 |
| 2006/04/28 | 301 | 303 | 297 | 299 | 119,000 |
| 2006/04/27 | 304 | 304 | 300 | 301 | 127,000 |
| 2006/04/26 | 299 | 302 | 296 | 300 | 122,000 |
| 2006/04/25 | 296 | 297 | 294 | 297 | 88,000 |
| 2006/04/24 | 300 | 300 | 293 | 295 | 267,000 |
| 2006/04/21 | 302 | 307 | 300 | 302 | 478,000 |
| 2006/04/20 | 304 | 304 | 301 | 303 | 87,000 |
| 2006/04/19 | 307 | 307 | 303 | 303 | 65,000 |
| 2006/04/18 | 298 | 305 | 298 | 304 | 198,000 |
| 2006/04/17 | 309 | 310 | 302 | 303 | 74,000 |
| 2006/04/14 | 308 | 312 | 308 | 308 | 72,000 |
| 2006/04/13 | 313 | 316 | 309 | 311 | 116,000 |
| 2006/04/12 | 316 | 318 | 312 | 312 | 157,000 |
| 2006/04/11 | 321 | 321 | 314 | 317 | 158,000 |
| 2006/04/10 | 314 | 322 | 313 | 320 | 171,000 |
| 2006/04/07 | 317 | 318 | 313 | 317 | 118,000 |
| 2006/04/06 | 311 | 321 | 311 | 318 | 405,000 |
| 2006/04/05 | 311 | 313 | 309 | 310 | 214,000 |
| 2006/04/04 | 306 | 313 | 306 | 309 | 309,000 |
| 2006/04/03 | 304 | 305 | 301 | 304 | 109,000 |
| 2006/03/31 | 306 | 306 | 303 | 303 | 62,000 |
| 2006/03/30 | 309 | 309 | 303 | 303 | 105,000 |
| 2006/03/29 | 301 | 307 | 300 | 304 | 239,000 |
| 2006/03/28 | 300 | 301 | 298 | 299 | 61,000 |
| 2006/03/27 | 303 | 303 | 299 | 300 | 83,000 |
| 2006/03/24 | 301 | 301 | 299 | 300 | 60,000 |
| 2006/03/23 | 305 | 305 | 301 | 302 | 94,000 |
| 2006/03/22 | 300 | 301 | 297 | 301 | 84,000 |
| 2006/03/20 | 297 | 301 | 296 | 301 | 127,000 |
| 2006/03/17 | 299 | 299 | 293 | 297 | 78,000 |
| 2006/03/16 | 302 | 302 | 293 | 294 | 98,000 |
| 2006/03/15 | 300 | 302 | 297 | 297 | 98,000 |
| 2006/03/14 | 305 | 305 | 298 | 299 | 135,000 |
| 2006/03/13 | 305 | 308 | 302 | 304 | 145,000 |
| 2006/03/10 | 303 | 307 | 300 | 302 | 330,000 |
| 2006/03/09 | 300 | 304 | 300 | 303 | 280,000 |
| 2006/03/08 | 295 | 302 | 294 | 300 | 509,000 |
| 2006/03/07 | 286 | 305 | 286 | 299 | 2,079,000 |
| 2006/03/06 | 275 | 284 | 275 | 281 | 95,000 |
| 2006/03/03 | 279 | 282 | 278 | 278 | 161,000 |
| 2006/03/02 | 287 | 290 | 283 | 285 | 108,000 |
| 2006/03/01 | 288 | 290 | 285 | 285 | 106,000 |
| 2006/02/28 | 296 | 296 | 291 | 291 | 127,000 |
| 2006/02/27 | 303 | 303 | 291 | 291 | 196,000 |
| 2006/02/24 | 295 | 295 | 289 | 293 | 138,000 |
| 2006/02/23 | 288 | 294 | 285 | 290 | 165,000 |
| 2006/02/22 | 279 | 287 | 275 | 279 | 232,000 |
| 2006/02/21 | 265 | 281 | 265 | 279 | 296,000 |
| 2006/02/20 | 282 | 283 | 262 | 265 | 450,000 |
| 2006/02/17 | 306 | 306 | 282 | 286 | 413,000 |
| 2006/02/16 | 300 | 303 | 299 | 301 | 134,000 |
| 2006/02/15 | 309 | 310 | 299 | 301 | 190,000 |
| 2006/02/14 | 299 | 307 | 292 | 299 | 286,000 |
| 2006/02/13 | 307 | 312 | 301 | 302 | 276,000 |
| 2006/02/10 | 319 | 320 | 309 | 312 | 233,000 |
| 2006/02/09 | 323 | 326 | 316 | 317 | 254,000 |
| 2006/02/08 | 332 | 332 | 319 | 322 | 342,000 |
| 2006/02/07 | 333 | 334 | 331 | 333 | 220,000 |
| 2006/02/06 | 334 | 335 | 330 | 331 | 279,000 |
| 2006/02/03 | 323 | 329 | 323 | 328 | 149,000 |
| 2006/02/02 | 328 | 328 | 325 | 327 | 134,000 |
| 2006/02/01 | 329 | 329 | 324 | 324 | 140,000 |
| 2006/01/31 | 327 | 332 | 327 | 328 | 199,000 |
| 2006/01/30 | 335 | 337 | 329 | 329 | 344,000 |
| 2006/01/27 | 318 | 328 | 318 | 325 | 447,000 |
| 2006/01/26 | 316 | 316 | 312 | 314 | 110,000 |
| 2006/01/25 | 311 | 316 | 311 | 311 | 154,000 |
| 2006/01/24 | 302 | 310 | 302 | 308 | 195,000 |
| 2006/01/23 | 301 | 307 | 300 | 301 | 245,000 |
| 2006/01/20 | 320 | 323 | 308 | 311 | 377,000 |
| 2006/01/19 | 307 | 320 | 307 | 317 | 277,000 |
| 2006/01/18 | 325 | 325 | 283 | 307 | 697,000 |
| 2006/01/17 | 343 | 346 | 322 | 326 | 592,000 |
| 2006/01/16 | 340 | 350 | 337 | 348 | 695,000 |
| 2006/01/13 | 340 | 342 | 338 | 338 | 237,000 |
| 2006/01/12 | 336 | 345 | 334 | 343 | 744,000 |
| 2006/01/11 | 335 | 335 | 331 | 333 | 352,000 |
| 2006/01/10 | 340 | 340 | 333 | 334 | 549,000 |
| 2006/01/06 | 330 | 345 | 328 | 338 | 1,138,000 |
| 2006/01/05 | 324 | 330 | 321 | 330 | 343,000 |
| 2006/01/04 | 322 | 322 | 318 | 319 | 162,000 |