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 |
|---|---|---|---|---|---|
| 2009/12/30 | 292 | 292 | 287 | 289 | 172,000 |
| 2009/12/29 | 296 | 298 | 289 | 290 | 475,000 |
| 2009/12/28 | 294 | 299 | 292 | 296 | 361,000 |
| 2009/12/25 | 304 | 304 | 295 | 296 | 428,000 |
| 2009/12/24 | 301 | 303 | 300 | 302 | 348,000 |
| 2009/12/22 | 305 | 305 | 298 | 303 | 500,000 |
| 2009/12/21 | 308 | 310 | 299 | 303 | 1,387,000 |
| 2009/12/18 | 286 | 306 | 286 | 304 | 3,276,000 |
| 2009/12/17 | 268 | 287 | 264 | 284 | 983,000 |
| 2009/12/16 | 260 | 263 | 256 | 260 | 107,000 |
| 2009/12/15 | 258 | 263 | 258 | 261 | 66,000 |
| 2009/12/14 | 263 | 263 | 254 | 257 | 92,000 |
| 2009/12/11 | 256 | 259 | 252 | 259 | 184,000 |
| 2009/12/10 | 262 | 264 | 250 | 255 | 171,000 |
| 2009/12/09 | 265 | 265 | 262 | 262 | 80,000 |
| 2009/12/08 | 270 | 273 | 265 | 267 | 221,000 |
| 2009/12/07 | 268 | 275 | 268 | 274 | 207,000 |
| 2009/12/04 | 265 | 267 | 257 | 262 | 210,000 |
| 2009/12/03 | 257 | 268 | 257 | 266 | 247,000 |
| 2009/12/02 | 251 | 259 | 251 | 253 | 215,000 |
| 2009/12/01 | 240 | 250 | 239 | 249 | 237,000 |
| 2009/11/30 | 237 | 243 | 235 | 241 | 195,000 |
| 2009/11/27 | 236 | 236 | 231 | 233 | 178,000 |
| 2009/11/26 | 233 | 241 | 233 | 239 | 148,000 |
| 2009/11/25 | 244 | 244 | 233 | 236 | 332,000 |
| 2009/11/24 | 258 | 258 | 242 | 243 | 356,000 |
| 2009/11/20 | 251 | 256 | 247 | 254 | 403,000 |
| 2009/11/19 | 268 | 268 | 241 | 251 | 439,000 |
| 2009/11/18 | 272 | 272 | 260 | 267 | 415,000 |
| 2009/11/17 | 300 | 304 | 277 | 277 | 242,000 |
| 2009/11/16 | 303 | 305 | 292 | 297 | 209,000 |
| 2009/11/13 | 309 | 313 | 296 | 302 | 200,000 |
| 2009/11/12 | 311 | 313 | 304 | 308 | 182,000 |
| 2009/11/11 | 312 | 326 | 306 | 308 | 246,000 |
| 2009/11/10 | 298 | 310 | 296 | 307 | 180,000 |
| 2009/11/09 | 297 | 300 | 291 | 294 | 72,000 |
| 2009/11/06 | 305 | 305 | 294 | 296 | 126,000 |
| 2009/11/05 | 313 | 313 | 301 | 303 | 120,000 |
| 2009/11/04 | 319 | 319 | 310 | 312 | 100,000 |
| 2009/11/02 | 315 | 320 | 313 | 317 | 132,000 |
| 2009/10/30 | 324 | 326 | 317 | 320 | 209,000 |
| 2009/10/29 | 324 | 326 | 313 | 314 | 388,000 |
| 2009/10/28 | 344 | 345 | 333 | 334 | 320,000 |
| 2009/10/27 | 350 | 359 | 348 | 349 | 386,000 |
| 2009/10/26 | 341 | 356 | 340 | 352 | 592,000 |
| 2009/10/23 | 342 | 348 | 336 | 337 | 235,000 |
| 2009/10/22 | 330 | 339 | 329 | 339 | 265,000 |
| 2009/10/21 | 328 | 334 | 324 | 332 | 206,000 |
| 2009/10/20 | 338 | 342 | 330 | 333 | 269,000 |
| 2009/10/19 | 343 | 344 | 335 | 339 | 171,000 |
| 2009/10/16 | 347 | 350 | 340 | 342 | 147,000 |
| 2009/10/15 | 345 | 348 | 341 | 345 | 145,000 |
| 2009/10/14 | 348 | 348 | 341 | 344 | 144,000 |
| 2009/10/13 | 354 | 359 | 352 | 353 | 198,000 |
| 2009/10/09 | 347 | 352 | 345 | 349 | 157,000 |
| 2009/10/08 | 345 | 349 | 342 | 346 | 146,000 |
| 2009/10/07 | 336 | 347 | 331 | 347 | 238,000 |
| 2009/10/06 | 339 | 343 | 332 | 333 | 220,000 |
| 2009/10/05 | 351 | 352 | 332 | 336 | 180,000 |
| 2009/10/02 | 346 | 346 | 330 | 346 | 346,000 |
| 2009/10/01 | 359 | 359 | 350 | 354 | 165,000 |
| 2009/09/30 | 364 | 364 | 358 | 363 | 194,000 |
| 2009/09/29 | 371 | 371 | 358 | 362 | 416,000 |
| 2009/09/28 | 380 | 380 | 370 | 371 | 204,000 |
| 2009/09/25 | 393 | 393 | 382 | 383 | 156,000 |
| 2009/09/24 | 390 | 391 | 383 | 391 | 165,000 |
| 2009/09/18 | 384 | 386 | 377 | 385 | 180,000 |
| 2009/09/17 | 395 | 395 | 386 | 389 | 214,000 |
| 2009/09/16 | 400 | 401 | 390 | 392 | 229,000 |
| 2009/09/15 | 396 | 407 | 393 | 399 | 622,000 |
| 2009/09/14 | 397 | 397 | 384 | 390 | 386,000 |
| 2009/09/11 | 412 | 412 | 400 | 412 | 287,000 |
| 2009/09/10 | 421 | 421 | 407 | 410 | 605,000 |
| 2009/09/09 | 412 | 423 | 410 | 417 | 1,730,000 |
| 2009/09/08 | 396 | 417 | 395 | 417 | 555,000 |
| 2009/09/07 | 394 | 400 | 390 | 391 | 130,000 |
| 2009/09/04 | 403 | 403 | 386 | 392 | 255,000 |
| 2009/09/03 | 399 | 404 | 397 | 398 | 141,000 |
| 2009/09/02 | 396 | 406 | 396 | 398 | 190,000 |
| 2009/09/01 | 397 | 411 | 396 | 410 | 210,000 |
| 2009/08/31 | 409 | 415 | 395 | 396 | 377,000 |
| 2009/08/28 | 413 | 415 | 390 | 407 | 445,000 |
| 2009/08/27 | 421 | 422 | 410 | 413 | 173,000 |
| 2009/08/26 | 425 | 429 | 421 | 426 | 140,000 |
| 2009/08/25 | 432 | 432 | 421 | 422 | 221,000 |
| 2009/08/24 | 431 | 436 | 431 | 433 | 100,000 |
| 2009/08/21 | 430 | 435 | 425 | 429 | 144,000 |
| 2009/08/20 | 430 | 438 | 421 | 435 | 186,000 |
| 2009/08/19 | 436 | 441 | 429 | 432 | 191,000 |
| 2009/08/18 | 435 | 444 | 435 | 441 | 156,000 |
| 2009/08/17 | 446 | 452 | 438 | 445 | 288,000 |
| 2009/08/14 | 453 | 456 | 447 | 451 | 220,000 |
| 2009/08/13 | 448 | 466 | 447 | 458 | 456,000 |
| 2009/08/12 | 423 | 456 | 422 | 450 | 690,000 |
| 2009/08/11 | 428 | 435 | 424 | 428 | 222,000 |
| 2009/08/10 | 422 | 429 | 418 | 423 | 297,000 |
| 2009/08/07 | 418 | 423 | 407 | 421 | 218,000 |
| 2009/08/06 | 432 | 435 | 416 | 421 | 407,000 |
| 2009/08/05 | 434 | 440 | 422 | 431 | 434,000 |
| 2009/08/04 | 431 | 432 | 424 | 430 | 306,000 |
| 2009/08/03 | 420 | 428 | 415 | 426 | 279,000 |
| 2009/07/31 | 415 | 420 | 412 | 415 | 256,000 |
| 2009/07/30 | 421 | 422 | 405 | 414 | 556,000 |
| 2009/07/29 | 427 | 432 | 421 | 426 | 272,000 |
| 2009/07/28 | 440 | 442 | 423 | 437 | 273,000 |
| 2009/07/27 | 437 | 442 | 434 | 438 | 200,000 |
| 2009/07/24 | 443 | 444 | 431 | 438 | 258,000 |
| 2009/07/23 | 429 | 445 | 428 | 440 | 543,000 |
| 2009/07/22 | 411 | 433 | 409 | 430 | 567,000 |
| 2009/07/21 | 388 | 409 | 385 | 407 | 412,000 |
| 2009/07/17 | 396 | 396 | 372 | 377 | 309,000 |
| 2009/07/16 | 401 | 402 | 390 | 391 | 202,000 |
| 2009/07/15 | 383 | 390 | 383 | 389 | 152,000 |
| 2009/07/14 | 385 | 390 | 378 | 384 | 206,000 |
| 2009/07/13 | 404 | 412 | 372 | 374 | 439,000 |
| 2009/07/10 | 413 | 417 | 410 | 414 | 161,000 |
| 2009/07/09 | 408 | 416 | 406 | 408 | 308,000 |
| 2009/07/08 | 416 | 421 | 411 | 412 | 349,000 |
| 2009/07/07 | 413 | 430 | 411 | 425 | 313,000 |
| 2009/07/06 | 427 | 428 | 411 | 416 | 227,000 |
| 2009/07/03 | 435 | 435 | 425 | 428 | 296,000 |
| 2009/07/02 | 441 | 443 | 437 | 438 | 123,000 |
| 2009/07/01 | 438 | 447 | 436 | 437 | 323,000 |
| 2009/06/30 | 440 | 446 | 434 | 445 | 243,000 |
| 2009/06/29 | 448 | 452 | 433 | 438 | 295,000 |
| 2009/06/26 | 441 | 448 | 440 | 445 | 337,000 |
| 2009/06/25 | 432 | 456 | 432 | 446 | 516,000 |
| 2009/06/24 | 426 | 432 | 424 | 427 | 214,000 |
| 2009/06/23 | 435 | 445 | 426 | 428 | 483,000 |
| 2009/06/22 | 445 | 452 | 436 | 440 | 323,000 |
| 2009/06/19 | 468 | 473 | 443 | 450 | 807,000 |
| 2009/06/18 | 464 | 466 | 429 | 458 | 990,000 |
| 2009/06/17 | 443 | 459 | 441 | 454 | 374,000 |
| 2009/06/16 | 446 | 450 | 442 | 442 | 330,000 |
| 2009/06/15 | 451 | 456 | 449 | 452 | 281,000 |
| 2009/06/12 | 451 | 458 | 441 | 451 | 438,000 |
| 2009/06/11 | 448 | 452 | 444 | 450 | 261,000 |
| 2009/06/10 | 449 | 456 | 443 | 448 | 460,000 |
| 2009/06/09 | 479 | 484 | 451 | 454 | 1,047,000 |
| 2009/06/08 | 470 | 485 | 467 | 470 | 665,000 |
| 2009/06/05 | 475 | 477 | 459 | 466 | 684,000 |
| 2009/06/04 | 464 | 486 | 457 | 475 | 1,473,000 |
| 2009/06/03 | 437 | 476 | 434 | 465 | 3,399,000 |
| 2009/06/02 | 450 | 451 | 432 | 435 | 1,177,000 |
| 2009/06/01 | 452 | 459 | 434 | 450 | 4,133,000 |
| 2009/05/29 | 442 | 442 | 421 | 442 | 3,465,000 |
| 2009/05/28 | 350 | 364 | 350 | 362 | 543,000 |
| 2009/05/27 | 344 | 348 | 341 | 347 | 218,000 |
| 2009/05/26 | 345 | 346 | 335 | 344 | 131,000 |
| 2009/05/25 | 344 | 347 | 341 | 342 | 129,000 |
| 2009/05/22 | 338 | 343 | 338 | 339 | 130,000 |
| 2009/05/21 | 344 | 344 | 337 | 343 | 144,000 |
| 2009/05/20 | 339 | 344 | 338 | 344 | 162,000 |
| 2009/05/19 | 343 | 347 | 337 | 344 | 129,000 |
| 2009/05/18 | 347 | 347 | 336 | 341 | 194,000 |
| 2009/05/15 | 328 | 355 | 328 | 344 | 1,108,000 |
| 2009/05/14 | 324 | 333 | 322 | 323 | 128,000 |
| 2009/05/13 | 323 | 335 | 318 | 334 | 288,000 |
| 2009/05/12 | 321 | 331 | 319 | 323 | 199,000 |
| 2009/05/11 | 322 | 322 | 317 | 319 | 61,000 |
| 2009/05/08 | 321 | 324 | 315 | 323 | 65,000 |
| 2009/05/07 | 320 | 321 | 315 | 319 | 94,000 |
| 2009/05/01 | 314 | 315 | 309 | 314 | 69,000 |
| 2009/04/30 | 310 | 316 | 308 | 310 | 116,000 |
| 2009/04/28 | 316 | 321 | 307 | 307 | 137,000 |
| 2009/04/27 | 321 | 323 | 316 | 316 | 80,000 |
| 2009/04/24 | 324 | 336 | 318 | 318 | 249,000 |
| 2009/04/23 | 328 | 328 | 314 | 324 | 168,000 |
| 2009/04/22 | 319 | 329 | 318 | 329 | 160,000 |
| 2009/04/21 | 323 | 326 | 317 | 322 | 83,000 |
| 2009/04/20 | 320 | 327 | 318 | 325 | 70,000 |
| 2009/04/17 | 324 | 324 | 320 | 322 | 88,000 |
| 2009/04/16 | 320 | 324 | 318 | 321 | 90,000 |
| 2009/04/15 | 319 | 323 | 316 | 322 | 93,000 |
| 2009/04/14 | 319 | 320 | 313 | 319 | 100,000 |
| 2009/04/13 | 319 | 326 | 319 | 322 | 65,000 |
| 2009/04/10 | 321 | 321 | 315 | 318 | 112,000 |
| 2009/04/09 | 318 | 323 | 315 | 320 | 148,000 |
| 2009/04/08 | 316 | 318 | 310 | 313 | 180,000 |
| 2009/04/07 | 315 | 326 | 313 | 316 | 230,000 |
| 2009/04/06 | 312 | 329 | 311 | 320 | 313,000 |
| 2009/04/03 | 311 | 314 | 306 | 307 | 183,000 |
| 2009/04/02 | 311 | 314 | 302 | 310 | 255,000 |
| 2009/04/01 | 302 | 310 | 298 | 310 | 300,000 |
| 2009/03/31 | 300 | 308 | 299 | 303 | 271,000 |
| 2009/03/30 | 307 | 311 | 290 | 291 | 262,000 |
| 2009/03/27 | 311 | 318 | 308 | 310 | 301,000 |
| 2009/03/26 | 308 | 312 | 303 | 311 | 281,000 |
| 2009/03/25 | 304 | 306 | 296 | 306 | 232,000 |
| 2009/03/24 | 300 | 304 | 297 | 304 | 390,000 |
| 2009/03/23 | 277 | 292 | 276 | 292 | 259,000 |
| 2009/03/19 | 282 | 284 | 275 | 275 | 344,000 |
| 2009/03/18 | 293 | 293 | 281 | 282 | 191,000 |
| 2009/03/17 | 292 | 298 | 290 | 292 | 285,000 |
| 2009/03/16 | 284 | 297 | 282 | 293 | 264,000 |
| 2009/03/13 | 280 | 287 | 280 | 284 | 331,000 |
| 2009/03/12 | 286 | 287 | 278 | 279 | 346,000 |
| 2009/03/11 | 297 | 298 | 283 | 291 | 643,000 |
| 2009/03/10 | 310 | 311 | 292 | 292 | 743,000 |
| 2009/03/09 | 327 | 327 | 318 | 320 | 180,000 |
| 2009/03/06 | 325 | 334 | 323 | 326 | 273,000 |
| 2009/03/05 | 332 | 336 | 327 | 327 | 362,000 |
| 2009/03/04 | 312 | 332 | 312 | 329 | 433,000 |
| 2009/03/03 | 311 | 317 | 309 | 313 | 359,000 |
| 2009/03/02 | 330 | 331 | 313 | 316 | 446,000 |
| 2009/02/27 | 319 | 334 | 315 | 334 | 491,000 |
| 2009/02/26 | 321 | 330 | 320 | 324 | 369,000 |
| 2009/02/25 | 336 | 337 | 316 | 320 | 589,000 |
| 2009/02/24 | 315 | 335 | 314 | 332 | 820,000 |
| 2009/02/23 | 312 | 321 | 308 | 320 | 290,000 |
| 2009/02/20 | 318 | 319 | 309 | 313 | 284,000 |
| 2009/02/19 | 319 | 328 | 315 | 319 | 470,000 |
| 2009/02/18 | 310 | 327 | 308 | 323 | 485,000 |
| 2009/02/17 | 309 | 315 | 308 | 313 | 201,000 |
| 2009/02/16 | 314 | 316 | 303 | 314 | 311,000 |
| 2009/02/13 | 308 | 316 | 308 | 314 | 334,000 |
| 2009/02/12 | 309 | 318 | 309 | 309 | 736,000 |
| 2009/02/10 | 316 | 322 | 313 | 314 | 674,000 |
| 2009/02/09 | 311 | 320 | 310 | 314 | 730,000 |
| 2009/02/06 | 294 | 310 | 294 | 309 | 538,000 |
| 2009/02/05 | 294 | 302 | 288 | 293 | 332,000 |
| 2009/02/04 | 287 | 293 | 285 | 293 | 128,000 |
| 2009/02/03 | 295 | 299 | 284 | 284 | 153,000 |
| 2009/02/02 | 290 | 294 | 288 | 292 | 128,000 |
| 2009/01/30 | 296 | 297 | 290 | 292 | 177,000 |
| 2009/01/29 | 304 | 305 | 291 | 297 | 290,000 |
| 2009/01/28 | 292 | 305 | 289 | 305 | 203,000 |
| 2009/01/27 | 284 | 298 | 281 | 293 | 204,000 |
| 2009/01/26 | 286 | 291 | 279 | 279 | 146,000 |
| 2009/01/23 | 293 | 295 | 286 | 287 | 160,000 |
| 2009/01/22 | 293 | 296 | 283 | 294 | 259,000 |
| 2009/01/21 | 294 | 297 | 289 | 289 | 257,000 |
| 2009/01/20 | 309 | 309 | 294 | 301 | 572,000 |
| 2009/01/19 | 296 | 316 | 296 | 314 | 1,182,000 |
| 2009/01/16 | 280 | 297 | 278 | 291 | 618,000 |
| 2009/01/15 | 276 | 282 | 275 | 278 | 221,000 |
| 2009/01/14 | 293 | 295 | 289 | 289 | 109,000 |
| 2009/01/13 | 289 | 296 | 288 | 290 | 257,000 |
| 2009/01/09 | 315 | 315 | 299 | 304 | 441,000 |
| 2009/01/08 | 299 | 319 | 295 | 300 | 1,187,000 |
| 2009/01/07 | 301 | 306 | 286 | 294 | 689,000 |
| 2009/01/06 | 276 | 333 | 276 | 311 | 1,850,000 |
| 2009/01/05 | 279 | 280 | 275 | 276 | 66,000 |