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 |
|---|---|---|---|---|---|
| 2008/12/30 | 268 | 274 | 268 | 273 | 68,000 |
| 2008/12/29 | 273 | 274 | 267 | 269 | 87,000 |
| 2008/12/26 | 271 | 273 | 264 | 273 | 104,000 |
| 2008/12/25 | 275 | 277 | 264 | 266 | 109,000 |
| 2008/12/24 | 262 | 264 | 260 | 261 | 52,000 |
| 2008/12/22 | 255 | 272 | 255 | 267 | 121,000 |
| 2008/12/19 | 263 | 263 | 257 | 260 | 70,000 |
| 2008/12/18 | 257 | 270 | 257 | 264 | 157,000 |
| 2008/12/17 | 274 | 274 | 262 | 267 | 103,000 |
| 2008/12/16 | 271 | 274 | 268 | 269 | 79,000 |
| 2008/12/15 | 261 | 274 | 261 | 271 | 123,000 |
| 2008/12/12 | 274 | 274 | 256 | 256 | 254,000 |
| 2008/12/11 | 273 | 275 | 267 | 269 | 89,000 |
| 2008/12/10 | 264 | 271 | 264 | 270 | 60,000 |
| 2008/12/09 | 269 | 275 | 262 | 263 | 150,000 |
| 2008/12/08 | 251 | 270 | 251 | 269 | 160,000 |
| 2008/12/05 | 236 | 258 | 236 | 252 | 212,000 |
| 2008/12/04 | 246 | 249 | 237 | 239 | 258,000 |
| 2008/12/03 | 267 | 274 | 246 | 249 | 363,000 |
| 2008/12/02 | 275 | 275 | 265 | 265 | 233,000 |
| 2008/12/01 | 286 | 290 | 280 | 281 | 177,000 |
| 2008/11/28 | 283 | 292 | 280 | 290 | 248,000 |
| 2008/11/27 | 271 | 280 | 271 | 280 | 120,000 |
| 2008/11/26 | 277 | 280 | 274 | 276 | 145,000 |
| 2008/11/25 | 294 | 294 | 274 | 285 | 295,000 |
| 2008/11/21 | 269 | 287 | 261 | 284 | 221,000 |
| 2008/11/20 | 280 | 285 | 272 | 272 | 241,000 |
| 2008/11/19 | 277 | 285 | 274 | 285 | 259,000 |
| 2008/11/18 | 282 | 282 | 273 | 273 | 192,000 |
| 2008/11/17 | 269 | 292 | 266 | 277 | 384,000 |
| 2008/11/14 | 282 | 284 | 271 | 274 | 234,000 |
| 2008/11/13 | 282 | 288 | 272 | 274 | 349,000 |
| 2008/11/12 | 286 | 296 | 283 | 287 | 229,000 |
| 2008/11/11 | 300 | 300 | 291 | 292 | 194,000 |
| 2008/11/10 | 297 | 303 | 292 | 301 | 284,000 |
| 2008/11/07 | 282 | 310 | 281 | 292 | 764,000 |
| 2008/11/06 | 280 | 301 | 277 | 297 | 531,000 |
| 2008/11/05 | 273 | 298 | 270 | 297 | 561,000 |
| 2008/11/04 | 254 | 262 | 254 | 258 | 297,000 |
| 2008/10/31 | 265 | 265 | 254 | 256 | 395,000 |
| 2008/10/30 | 248 | 266 | 239 | 260 | 550,000 |
| 2008/10/29 | 245 | 252 | 223 | 238 | 487,000 |
| 2008/10/28 | 202 | 241 | 201 | 241 | 509,000 |
| 2008/10/27 | 222 | 234 | 210 | 210 | 509,000 |
| 2008/10/24 | 235 | 238 | 223 | 224 | 358,000 |
| 2008/10/23 | 230 | 242 | 222 | 240 | 483,000 |
| 2008/10/22 | 255 | 255 | 239 | 239 | 246,000 |
| 2008/10/21 | 259 | 263 | 248 | 255 | 246,000 |
| 2008/10/20 | 243 | 258 | 243 | 254 | 287,000 |
| 2008/10/17 | 235 | 238 | 224 | 238 | 321,000 |
| 2008/10/16 | 226 | 238 | 221 | 221 | 385,000 |
| 2008/10/15 | 250 | 257 | 239 | 251 | 494,000 |
| 2008/10/14 | 251 | 264 | 246 | 262 | 526,000 |
| 2008/10/10 | 210 | 225 | 200 | 224 | 522,000 |
| 2008/10/09 | 208 | 235 | 208 | 223 | 536,000 |
| 2008/10/08 | 224 | 228 | 205 | 208 | 566,000 |
| 2008/10/07 | 199 | 239 | 198 | 234 | 975,000 |
| 2008/10/06 | 260 | 262 | 220 | 228 | 1,078,000 |
| 2008/10/03 | 261 | 272 | 261 | 268 | 522,000 |
| 2008/10/02 | 297 | 297 | 265 | 266 | 1,330,000 |
| 2008/10/01 | 311 | 314 | 295 | 297 | 806,000 |
| 2008/09/30 | 294 | 305 | 292 | 301 | 623,000 |
| 2008/09/29 | 320 | 322 | 305 | 310 | 868,000 |
| 2008/09/26 | 336 | 340 | 323 | 323 | 941,000 |
| 2008/09/25 | 320 | 338 | 320 | 334 | 1,229,000 |
| 2008/09/24 | 317 | 328 | 313 | 325 | 569,000 |
| 2008/09/22 | 327 | 328 | 318 | 318 | 455,000 |
| 2008/09/19 | 332 | 333 | 319 | 322 | 881,000 |
| 2008/09/18 | 311 | 327 | 309 | 327 | 1,395,000 |
| 2008/09/17 | 310 | 323 | 306 | 321 | 1,004,000 |
| 2008/09/16 | 301 | 308 | 299 | 305 | 562,000 |
| 2008/09/12 | 319 | 323 | 299 | 313 | 1,524,000 |
| 2008/09/11 | 320 | 320 | 312 | 314 | 728,000 |
| 2008/09/10 | 313 | 324 | 313 | 320 | 885,000 |
| 2008/09/09 | 334 | 334 | 318 | 319 | 1,165,000 |
| 2008/09/08 | 331 | 337 | 328 | 335 | 1,575,000 |
| 2008/09/05 | 314 | 331 | 314 | 331 | 2,135,000 |
| 2008/09/04 | 336 | 341 | 325 | 329 | 2,694,000 |
| 2008/09/03 | 342 | 351 | 333 | 345 | 6,005,000 |
| 2008/09/02 | 345 | 357 | 336 | 341 | 9,242,000 |
| 2008/09/01 | 332 | 357 | 329 | 355 | 12,936,000 |
| 2008/08/29 | 293 | 324 | 293 | 322 | 8,547,000 |
| 2008/08/28 | 276 | 278 | 272 | 278 | 329,000 |
| 2008/08/27 | 281 | 281 | 277 | 279 | 106,000 |
| 2008/08/26 | 276 | 279 | 273 | 278 | 108,000 |
| 2008/08/25 | 283 | 283 | 276 | 281 | 180,000 |
| 2008/08/22 | 285 | 285 | 273 | 274 | 356,000 |
| 2008/08/21 | 280 | 288 | 274 | 283 | 1,324,000 |
| 2008/08/20 | 262 | 269 | 261 | 269 | 188,000 |
| 2008/08/19 | 259 | 262 | 256 | 259 | 177,000 |
| 2008/08/18 | 257 | 265 | 256 | 260 | 329,000 |
| 2008/08/15 | 250 | 259 | 250 | 256 | 190,000 |
| 2008/08/14 | 247 | 257 | 246 | 249 | 471,000 |
| 2008/08/13 | 254 | 260 | 253 | 254 | 251,000 |
| 2008/08/12 | 275 | 275 | 259 | 259 | 416,000 |
| 2008/08/11 | 270 | 273 | 267 | 272 | 222,000 |
| 2008/08/08 | 262 | 270 | 260 | 266 | 228,000 |
| 2008/08/07 | 274 | 276 | 263 | 269 | 437,000 |
| 2008/08/06 | 260 | 273 | 255 | 272 | 599,000 |
| 2008/08/05 | 260 | 263 | 250 | 251 | 403,000 |
| 2008/08/04 | 275 | 277 | 262 | 264 | 571,000 |
| 2008/08/01 | 281 | 282 | 273 | 273 | 404,000 |
| 2008/07/31 | 293 | 293 | 278 | 283 | 558,000 |
| 2008/07/30 | 280 | 293 | 279 | 291 | 638,000 |
| 2008/07/29 | 275 | 283 | 273 | 278 | 521,000 |
| 2008/07/28 | 282 | 287 | 278 | 279 | 323,000 |
| 2008/07/25 | 289 | 290 | 280 | 282 | 400,000 |
| 2008/07/24 | 289 | 295 | 283 | 292 | 596,000 |
| 2008/07/23 | 282 | 298 | 282 | 294 | 424,000 |
| 2008/07/22 | 280 | 288 | 273 | 286 | 304,000 |
| 2008/07/18 | 282 | 289 | 275 | 277 | 448,000 |
| 2008/07/17 | 286 | 287 | 277 | 284 | 349,000 |
| 2008/07/16 | 278 | 286 | 275 | 279 | 373,000 |
| 2008/07/15 | 290 | 294 | 280 | 281 | 600,000 |
| 2008/07/14 | 286 | 297 | 286 | 291 | 399,000 |
| 2008/07/11 | 294 | 295 | 285 | 289 | 332,000 |
| 2008/07/10 | 281 | 292 | 256 | 289 | 982,000 |
| 2008/07/09 | 309 | 309 | 291 | 291 | 599,000 |
| 2008/07/08 | 330 | 331 | 290 | 295 | 867,000 |
| 2008/07/07 | 309 | 332 | 305 | 328 | 970,000 |
| 2008/07/04 | 304 | 318 | 297 | 308 | 584,000 |
| 2008/07/03 | 286 | 309 | 284 | 305 | 694,000 |
| 2008/07/02 | 296 | 298 | 286 | 287 | 245,000 |
| 2008/07/01 | 282 | 295 | 282 | 293 | 276,000 |
| 2008/06/30 | 288 | 290 | 282 | 285 | 225,000 |
| 2008/06/27 | 283 | 290 | 282 | 286 | 312,000 |
| 2008/06/26 | 296 | 297 | 287 | 288 | 305,000 |
| 2008/06/25 | 297 | 301 | 287 | 300 | 290,000 |
| 2008/06/24 | 297 | 300 | 290 | 292 | 267,000 |
| 2008/06/23 | 285 | 303 | 283 | 300 | 398,000 |
| 2008/06/20 | 315 | 317 | 292 | 295 | 364,000 |
| 2008/06/19 | 317 | 320 | 307 | 310 | 883,000 |
| 2008/06/18 | 291 | 314 | 290 | 311 | 1,137,000 |
| 2008/06/17 | 284 | 296 | 282 | 296 | 711,000 |
| 2008/06/16 | 285 | 285 | 272 | 280 | 693,000 |
| 2008/06/13 | 313 | 314 | 277 | 289 | 1,203,000 |
| 2008/06/12 | 318 | 326 | 314 | 315 | 528,000 |
| 2008/06/11 | 335 | 336 | 315 | 327 | 872,000 |
| 2008/06/10 | 351 | 358 | 331 | 335 | 1,814,000 |
| 2008/06/09 | 320 | 341 | 320 | 331 | 578,000 |
| 2008/06/06 | 354 | 357 | 328 | 335 | 915,000 |
| 2008/06/05 | 373 | 374 | 341 | 354 | 1,617,000 |
| 2008/06/04 | 348 | 374 | 344 | 368 | 3,228,000 |
| 2008/06/03 | 337 | 343 | 334 | 338 | 546,000 |
| 2008/06/02 | 322 | 345 | 322 | 342 | 1,215,000 |
| 2008/05/30 | 342 | 350 | 331 | 331 | 1,105,000 |
| 2008/05/29 | 349 | 356 | 335 | 345 | 2,876,000 |
| 2008/05/28 | 351 | 369 | 333 | 337 | 4,525,000 |
| 2008/05/27 | 320 | 341 | 319 | 338 | 3,847,000 |
| 2008/05/26 | 314 | 331 | 310 | 323 | 2,707,000 |
| 2008/05/23 | 309 | 324 | 306 | 312 | 3,524,000 |
| 2008/05/22 | 287 | 302 | 287 | 299 | 690,000 |
| 2008/05/21 | 290 | 296 | 288 | 294 | 454,000 |
| 2008/05/20 | 292 | 303 | 289 | 292 | 846,000 |
| 2008/05/19 | 292 | 296 | 283 | 294 | 488,000 |
| 2008/05/16 | 291 | 295 | 277 | 288 | 605,000 |
| 2008/05/15 | 298 | 307 | 286 | 288 | 1,967,000 |
| 2008/05/14 | 277 | 298 | 277 | 294 | 2,908,000 |
| 2008/05/13 | 275 | 278 | 270 | 276 | 338,000 |
| 2008/05/12 | 281 | 282 | 273 | 279 | 391,000 |
| 2008/05/09 | 287 | 295 | 280 | 286 | 1,232,000 |
| 2008/05/08 | 274 | 295 | 272 | 284 | 2,777,000 |
| 2008/05/07 | 272 | 273 | 265 | 270 | 326,000 |
| 2008/05/02 | 271 | 274 | 262 | 267 | 318,000 |
| 2008/05/01 | 270 | 281 | 260 | 269 | 1,320,000 |
| 2008/04/30 | 257 | 260 | 247 | 252 | 493,000 |
| 2008/04/28 | 260 | 263 | 256 | 261 | 240,000 |
| 2008/04/25 | 272 | 272 | 256 | 261 | 419,000 |
| 2008/04/24 | 273 | 277 | 267 | 267 | 218,000 |
| 2008/04/23 | 274 | 280 | 271 | 277 | 350,000 |
| 2008/04/22 | 265 | 288 | 260 | 278 | 609,000 |
| 2008/04/21 | 285 | 295 | 269 | 271 | 1,279,000 |
| 2008/04/18 | 247 | 291 | 247 | 278 | 2,692,000 |
| 2008/04/17 | 250 | 251 | 245 | 247 | 306,000 |
| 2008/04/16 | 245 | 255 | 243 | 243 | 595,000 |
| 2008/04/15 | 256 | 261 | 243 | 245 | 630,000 |
| 2008/04/14 | 259 | 263 | 246 | 252 | 991,000 |
| 2008/04/11 | 278 | 281 | 265 | 274 | 462,000 |
| 2008/04/10 | 278 | 283 | 266 | 268 | 675,000 |
| 2008/04/09 | 296 | 300 | 271 | 283 | 1,477,000 |
| 2008/04/08 | 280 | 324 | 280 | 306 | 9,109,000 |
| 2008/04/07 | 271 | 284 | 266 | 279 | 1,683,000 |
| 2008/04/04 | 284 | 293 | 267 | 272 | 3,696,000 |
| 2008/04/03 | 271 | 285 | 252 | 260 | 3,714,000 |
| 2008/04/02 | 300 | 355 | 267 | 276 | 7,812,000 |
| 2008/04/01 | 208 | 286 | 208 | 286 | 7,248,000 |
| 2008/03/31 | 212 | 223 | 205 | 206 | 3,480,000 |
| 2008/03/28 | 196 | 205 | 190 | 205 | 5,127,000 |
| 2008/03/27 | 177 | 194 | 177 | 191 | 4,821,000 |
| 2008/03/26 | 174 | 182 | 174 | 178 | 518,000 |
| 2008/03/25 | 178 | 179 | 174 | 175 | 296,000 |
| 2008/03/24 | 180 | 189 | 174 | 174 | 813,000 |
| 2008/03/21 | 174 | 181 | 174 | 181 | 373,000 |
| 2008/03/19 | 180 | 182 | 174 | 176 | 416,000 |
| 2008/03/18 | 171 | 177 | 171 | 176 | 375,000 |
| 2008/03/17 | 171 | 176 | 168 | 173 | 466,000 |
| 2008/03/14 | 179 | 191 | 172 | 176 | 1,558,000 |
| 2008/03/13 | 176 | 180 | 174 | 178 | 535,000 |
| 2008/03/12 | 187 | 187 | 175 | 176 | 644,000 |
| 2008/03/11 | 166 | 176 | 163 | 173 | 933,000 |
| 2008/03/10 | 184 | 188 | 170 | 170 | 1,948,000 |
| 2008/03/07 | 173 | 184 | 170 | 181 | 4,181,000 |
| 2008/03/06 | 164 | 196 | 164 | 178 | 9,616,000 |
| 2008/03/05 | 157 | 170 | 156 | 161 | 1,508,000 |
| 2008/03/04 | 154 | 157 | 153 | 156 | 412,000 |
| 2008/03/03 | 154 | 156 | 153 | 153 | 395,000 |
| 2008/02/29 | 155 | 162 | 155 | 156 | 565,000 |
| 2008/02/28 | 154 | 160 | 153 | 158 | 629,000 |
| 2008/02/27 | 154 | 156 | 153 | 154 | 412,000 |
| 2008/02/26 | 156 | 156 | 151 | 152 | 813,000 |
| 2008/02/25 | 157 | 157 | 149 | 153 | 1,624,000 |
| 2008/02/22 | 157 | 159 | 153 | 155 | 356,000 |
| 2008/02/21 | 156 | 159 | 154 | 159 | 656,000 |
| 2008/02/20 | 163 | 165 | 157 | 157 | 192,000 |
| 2008/02/19 | 165 | 168 | 164 | 164 | 80,000 |
| 2008/02/18 | 162 | 168 | 162 | 164 | 120,000 |
| 2008/02/15 | 161 | 164 | 158 | 161 | 223,000 |
| 2008/02/14 | 160 | 165 | 160 | 162 | 182,000 |
| 2008/02/13 | 163 | 164 | 159 | 159 | 67,000 |
| 2008/02/12 | 160 | 164 | 160 | 161 | 214,000 |
| 2008/02/08 | 163 | 166 | 161 | 161 | 219,000 |
| 2008/02/07 | 166 | 167 | 163 | 167 | 194,000 |
| 2008/02/06 | 170 | 170 | 165 | 168 | 302,000 |
| 2008/02/05 | 176 | 176 | 173 | 174 | 303,000 |
| 2008/02/04 | 176 | 183 | 171 | 178 | 473,000 |
| 2008/02/01 | 181 | 186 | 174 | 175 | 412,000 |
| 2008/01/31 | 175 | 187 | 173 | 186 | 177,000 |
| 2008/01/30 | 172 | 179 | 170 | 179 | 298,000 |
| 2008/01/29 | 165 | 172 | 165 | 172 | 179,000 |
| 2008/01/28 | 168 | 169 | 163 | 165 | 271,000 |
| 2008/01/25 | 170 | 173 | 165 | 173 | 471,000 |
| 2008/01/24 | 163 | 171 | 163 | 167 | 256,000 |
| 2008/01/23 | 162 | 166 | 159 | 161 | 219,000 |
| 2008/01/22 | 159 | 161 | 156 | 159 | 376,000 |
| 2008/01/21 | 163 | 167 | 162 | 162 | 224,000 |
| 2008/01/18 | 159 | 172 | 157 | 170 | 527,000 |
| 2008/01/17 | 153 | 167 | 153 | 164 | 535,000 |
| 2008/01/16 | 166 | 166 | 148 | 151 | 385,000 |
| 2008/01/15 | 172 | 174 | 168 | 168 | 390,000 |
| 2008/01/11 | 182 | 182 | 177 | 177 | 181,000 |
| 2008/01/10 | 184 | 184 | 180 | 181 | 193,000 |
| 2008/01/09 | 179 | 184 | 177 | 183 | 182,000 |
| 2008/01/08 | 179 | 182 | 179 | 180 | 250,000 |
| 2008/01/07 | 180 | 184 | 179 | 180 | 255,000 |
| 2008/01/04 | 182 | 182 | 179 | 180 | 191,000 |