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 |
|---|---|---|---|---|---|
| 2010/12/30 | 274 | 275 | 270 | 273 | 340,000 |
| 2010/12/29 | 273 | 274 | 271 | 272 | 213,000 |
| 2010/12/28 | 271 | 274 | 269 | 273 | 272,000 |
| 2010/12/27 | 269 | 271 | 267 | 271 | 262,000 |
| 2010/12/24 | 271 | 272 | 266 | 267 | 491,000 |
| 2010/12/22 | 273 | 275 | 270 | 271 | 345,000 |
| 2010/12/21 | 272 | 275 | 272 | 274 | 309,000 |
| 2010/12/20 | 275 | 277 | 270 | 274 | 585,000 |
| 2010/12/17 | 274 | 277 | 273 | 275 | 530,000 |
| 2010/12/16 | 274 | 277 | 271 | 274 | 1,592,000 |
| 2010/12/15 | 286 | 286 | 277 | 282 | 1,268,000 |
| 2010/12/14 | 286 | 288 | 283 | 285 | 1,024,000 |
| 2010/12/13 | 286 | 287 | 283 | 285 | 452,000 |
| 2010/12/10 | 287 | 289 | 285 | 285 | 977,000 |
| 2010/12/09 | 284 | 290 | 281 | 289 | 1,399,000 |
| 2010/12/08 | 282 | 284 | 278 | 283 | 909,000 |
| 2010/12/07 | 285 | 287 | 281 | 282 | 924,000 |
| 2010/12/06 | 285 | 290 | 281 | 287 | 1,437,000 |
| 2010/12/03 | 284 | 287 | 280 | 285 | 4,718,000 |
| 2010/12/02 | 276 | 276 | 269 | 271 | 610,000 |
| 2010/12/01 | 268 | 274 | 268 | 273 | 384,000 |
| 2010/11/30 | 277 | 277 | 270 | 270 | 535,000 |
| 2010/11/29 | 280 | 286 | 278 | 279 | 625,000 |
| 2010/11/26 | 279 | 285 | 278 | 282 | 1,139,000 |
| 2010/11/25 | 274 | 281 | 274 | 278 | 887,000 |
| 2010/11/24 | 271 | 274 | 266 | 272 | 386,000 |
| 2010/11/22 | 274 | 275 | 272 | 274 | 344,000 |
| 2010/11/19 | 270 | 275 | 269 | 272 | 594,000 |
| 2010/11/18 | 266 | 272 | 266 | 268 | 454,000 |
| 2010/11/17 | 260 | 271 | 260 | 269 | 958,000 |
| 2010/11/16 | 276 | 277 | 264 | 267 | 1,847,000 |
| 2010/11/15 | 289 | 290 | 279 | 279 | 1,061,000 |
| 2010/11/12 | 291 | 293 | 285 | 287 | 1,159,000 |
| 2010/11/11 | 285 | 294 | 282 | 290 | 1,854,000 |
| 2010/11/10 | 277 | 287 | 273 | 286 | 1,784,000 |
| 2010/11/09 | 273 | 282 | 269 | 279 | 1,131,000 |
| 2010/11/08 | 273 | 275 | 270 | 273 | 424,000 |
| 2010/11/05 | 270 | 279 | 269 | 269 | 1,222,000 |
| 2010/11/04 | 262 | 270 | 262 | 267 | 365,000 |
| 2010/11/02 | 262 | 264 | 260 | 260 | 201,000 |
| 2010/11/01 | 262 | 265 | 259 | 262 | 361,000 |
| 2010/10/29 | 262 | 263 | 256 | 261 | 649,000 |
| 2010/10/28 | 270 | 271 | 264 | 264 | 466,000 |
| 2010/10/27 | 269 | 274 | 265 | 274 | 557,000 |
| 2010/10/26 | 280 | 280 | 269 | 269 | 874,000 |
| 2010/10/25 | 284 | 286 | 272 | 280 | 1,102,000 |
| 2010/10/22 | 278 | 283 | 275 | 282 | 681,000 |
| 2010/10/21 | 277 | 280 | 274 | 278 | 637,000 |
| 2010/10/20 | 268 | 283 | 268 | 281 | 1,414,000 |
| 2010/10/19 | 265 | 274 | 265 | 272 | 692,000 |
| 2010/10/18 | 263 | 268 | 261 | 264 | 386,000 |
| 2010/10/15 | 269 | 269 | 263 | 265 | 334,000 |
| 2010/10/14 | 270 | 270 | 265 | 268 | 543,000 |
| 2010/10/13 | 277 | 278 | 265 | 267 | 2,438,000 |
| 2010/10/12 | 260 | 273 | 260 | 271 | 1,506,000 |
| 2010/10/08 | 257 | 259 | 257 | 257 | 215,000 |
| 2010/10/07 | 259 | 265 | 256 | 257 | 483,000 |
| 2010/10/06 | 261 | 267 | 259 | 262 | 611,000 |
| 2010/10/05 | 259 | 261 | 257 | 258 | 324,000 |
| 2010/10/04 | 263 | 265 | 258 | 261 | 466,000 |
| 2010/10/01 | 268 | 268 | 260 | 262 | 1,046,000 |
| 2010/09/30 | 257 | 270 | 257 | 269 | 2,546,000 |
| 2010/09/29 | 240 | 257 | 240 | 255 | 1,650,000 |
| 2010/09/28 | 241 | 244 | 238 | 238 | 163,000 |
| 2010/09/27 | 245 | 245 | 239 | 240 | 192,000 |
| 2010/09/24 | 241 | 242 | 237 | 239 | 168,000 |
| 2010/09/22 | 241 | 244 | 240 | 241 | 118,000 |
| 2010/09/21 | 245 | 249 | 242 | 244 | 282,000 |
| 2010/09/17 | 237 | 243 | 235 | 242 | 271,000 |
| 2010/09/16 | 240 | 240 | 235 | 236 | 119,000 |
| 2010/09/15 | 232 | 239 | 231 | 238 | 253,000 |
| 2010/09/14 | 239 | 239 | 232 | 234 | 247,000 |
| 2010/09/13 | 244 | 245 | 240 | 240 | 167,000 |
| 2010/09/10 | 251 | 251 | 241 | 241 | 588,000 |
| 2010/09/09 | 243 | 247 | 240 | 245 | 246,000 |
| 2010/09/08 | 239 | 244 | 238 | 241 | 264,000 |
| 2010/09/07 | 242 | 243 | 239 | 240 | 134,000 |
| 2010/09/06 | 237 | 242 | 235 | 241 | 247,000 |
| 2010/09/03 | 231 | 236 | 228 | 230 | 652,000 |
| 2010/09/02 | 236 | 236 | 231 | 231 | 269,000 |
| 2010/09/01 | 231 | 235 | 228 | 232 | 147,000 |
| 2010/08/31 | 235 | 238 | 232 | 233 | 140,000 |
| 2010/08/30 | 242 | 246 | 239 | 240 | 326,000 |
| 2010/08/27 | 229 | 241 | 229 | 239 | 319,000 |
| 2010/08/26 | 235 | 236 | 232 | 233 | 122,000 |
| 2010/08/25 | 233 | 236 | 230 | 235 | 285,000 |
| 2010/08/24 | 232 | 236 | 232 | 232 | 278,000 |
| 2010/08/23 | 245 | 246 | 236 | 238 | 390,000 |
| 2010/08/20 | 247 | 253 | 245 | 246 | 720,000 |
| 2010/08/19 | 250 | 254 | 246 | 249 | 1,037,000 |
| 2010/08/18 | 252 | 258 | 249 | 252 | 1,547,000 |
| 2010/08/17 | 234 | 246 | 231 | 245 | 931,000 |
| 2010/08/16 | 241 | 241 | 232 | 234 | 1,051,000 |
| 2010/08/13 | 225 | 250 | 225 | 245 | 1,130,000 |
| 2010/08/12 | 221 | 225 | 220 | 225 | 193,000 |
| 2010/08/11 | 228 | 230 | 223 | 227 | 304,000 |
| 2010/08/10 | 234 | 235 | 231 | 232 | 123,000 |
| 2010/08/09 | 234 | 238 | 230 | 234 | 610,000 |
| 2010/08/06 | 219 | 241 | 219 | 240 | 1,537,000 |
| 2010/08/05 | 217 | 218 | 215 | 216 | 60,000 |
| 2010/08/04 | 217 | 217 | 215 | 215 | 78,000 |
| 2010/08/03 | 217 | 219 | 216 | 218 | 117,000 |
| 2010/08/02 | 219 | 220 | 215 | 215 | 157,000 |
| 2010/07/30 | 223 | 224 | 218 | 219 | 99,000 |
| 2010/07/29 | 226 | 226 | 223 | 224 | 88,000 |
| 2010/07/28 | 224 | 228 | 224 | 227 | 98,000 |
| 2010/07/27 | 224 | 224 | 221 | 222 | 129,000 |
| 2010/07/26 | 219 | 222 | 218 | 222 | 273,000 |
| 2010/07/23 | 220 | 221 | 217 | 220 | 191,000 |
| 2010/07/22 | 219 | 220 | 218 | 218 | 71,000 |
| 2010/07/21 | 222 | 223 | 218 | 220 | 96,000 |
| 2010/07/20 | 225 | 226 | 219 | 221 | 196,000 |
| 2010/07/16 | 231 | 231 | 224 | 225 | 152,000 |
| 2010/07/15 | 239 | 239 | 234 | 234 | 88,000 |
| 2010/07/14 | 239 | 239 | 236 | 239 | 102,000 |
| 2010/07/13 | 240 | 240 | 236 | 236 | 82,000 |
| 2010/07/12 | 241 | 242 | 240 | 240 | 26,000 |
| 2010/07/09 | 240 | 243 | 239 | 240 | 81,000 |
| 2010/07/08 | 240 | 242 | 239 | 240 | 133,000 |
| 2010/07/07 | 237 | 239 | 232 | 233 | 97,000 |
| 2010/07/06 | 232 | 235 | 229 | 235 | 128,000 |
| 2010/07/05 | 228 | 232 | 228 | 232 | 75,000 |
| 2010/07/02 | 227 | 228 | 225 | 228 | 131,000 |
| 2010/07/01 | 231 | 232 | 224 | 224 | 232,000 |
| 2010/06/30 | 228 | 235 | 228 | 234 | 186,000 |
| 2010/06/29 | 239 | 246 | 237 | 239 | 184,000 |
| 2010/06/28 | 243 | 245 | 239 | 241 | 176,000 |
| 2010/06/25 | 250 | 250 | 244 | 247 | 262,000 |
| 2010/06/24 | 251 | 254 | 249 | 249 | 201,000 |
| 2010/06/23 | 253 | 257 | 251 | 252 | 186,000 |
| 2010/06/22 | 256 | 258 | 255 | 257 | 129,000 |
| 2010/06/21 | 257 | 264 | 256 | 259 | 389,000 |
| 2010/06/18 | 254 | 258 | 252 | 255 | 278,000 |
| 2010/06/17 | 256 | 257 | 253 | 256 | 597,000 |
| 2010/06/16 | 248 | 262 | 247 | 257 | 3,753,000 |
| 2010/06/15 | 239 | 239 | 234 | 235 | 133,000 |
| 2010/06/14 | 238 | 240 | 237 | 238 | 95,000 |
| 2010/06/11 | 235 | 239 | 231 | 236 | 340,000 |
| 2010/06/10 | 233 | 235 | 231 | 234 | 154,000 |
| 2010/06/09 | 235 | 235 | 229 | 230 | 162,000 |
| 2010/06/08 | 226 | 235 | 226 | 233 | 205,000 |
| 2010/06/07 | 233 | 235 | 228 | 230 | 315,000 |
| 2010/06/04 | 239 | 242 | 238 | 239 | 414,000 |
| 2010/06/03 | 245 | 246 | 237 | 242 | 895,000 |
| 2010/06/02 | 243 | 247 | 235 | 241 | 3,772,000 |
| 2010/06/01 | 230 | 231 | 227 | 227 | 117,000 |
| 2010/05/31 | 226 | 229 | 225 | 229 | 93,000 |
| 2010/05/28 | 228 | 230 | 226 | 226 | 215,000 |
| 2010/05/27 | 215 | 224 | 215 | 223 | 143,000 |
| 2010/05/26 | 222 | 224 | 214 | 214 | 292,000 |
| 2010/05/25 | 228 | 228 | 219 | 220 | 206,000 |
| 2010/05/24 | 227 | 231 | 225 | 226 | 224,000 |
| 2010/05/21 | 222 | 226 | 221 | 224 | 248,000 |
| 2010/05/20 | 229 | 234 | 229 | 233 | 251,000 |
| 2010/05/19 | 232 | 232 | 228 | 231 | 434,000 |
| 2010/05/18 | 242 | 243 | 235 | 237 | 265,000 |
| 2010/05/17 | 251 | 253 | 238 | 242 | 523,000 |
| 2010/05/14 | 254 | 255 | 251 | 254 | 154,000 |
| 2010/05/13 | 254 | 254 | 251 | 254 | 269,000 |
| 2010/05/12 | 256 | 260 | 251 | 253 | 246,000 |
| 2010/05/11 | 262 | 264 | 254 | 256 | 391,000 |
| 2010/05/10 | 256 | 260 | 255 | 258 | 442,000 |
| 2010/05/07 | 250 | 257 | 250 | 256 | 741,000 |
| 2010/05/06 | 276 | 276 | 266 | 267 | 377,000 |
| 2010/04/30 | 281 | 283 | 279 | 280 | 247,000 |
| 2010/04/28 | 285 | 285 | 281 | 281 | 257,000 |
| 2010/04/27 | 291 | 291 | 286 | 287 | 251,000 |
| 2010/04/26 | 285 | 290 | 285 | 289 | 301,000 |
| 2010/04/23 | 280 | 284 | 280 | 283 | 113,000 |
| 2010/04/22 | 285 | 285 | 281 | 282 | 251,000 |
| 2010/04/21 | 282 | 287 | 281 | 286 | 333,000 |
| 2010/04/20 | 281 | 283 | 277 | 277 | 247,000 |
| 2010/04/19 | 279 | 282 | 279 | 280 | 187,000 |
| 2010/04/16 | 291 | 291 | 286 | 287 | 150,000 |
| 2010/04/15 | 292 | 292 | 288 | 288 | 375,000 |
| 2010/04/14 | 290 | 291 | 288 | 289 | 122,000 |
| 2010/04/13 | 295 | 295 | 286 | 289 | 394,000 |
| 2010/04/12 | 295 | 297 | 293 | 293 | 205,000 |
| 2010/04/09 | 300 | 300 | 295 | 295 | 229,000 |
| 2010/04/08 | 297 | 304 | 295 | 296 | 700,000 |
| 2010/04/07 | 293 | 299 | 292 | 297 | 445,000 |
| 2010/04/06 | 300 | 300 | 293 | 294 | 432,000 |
| 2010/04/05 | 288 | 296 | 287 | 295 | 596,000 |
| 2010/04/02 | 286 | 286 | 283 | 285 | 175,000 |
| 2010/04/01 | 286 | 286 | 283 | 284 | 224,000 |
| 2010/03/31 | 291 | 291 | 287 | 288 | 159,000 |
| 2010/03/30 | 285 | 290 | 284 | 289 | 395,000 |
| 2010/03/29 | 278 | 283 | 278 | 283 | 216,000 |
| 2010/03/26 | 280 | 280 | 276 | 277 | 320,000 |
| 2010/03/25 | 281 | 283 | 279 | 280 | 159,000 |
| 2010/03/24 | 282 | 283 | 280 | 281 | 163,000 |
| 2010/03/23 | 280 | 282 | 279 | 281 | 214,000 |
| 2010/03/19 | 281 | 282 | 278 | 282 | 219,000 |
| 2010/03/18 | 287 | 287 | 279 | 279 | 336,000 |
| 2010/03/17 | 287 | 289 | 285 | 286 | 169,000 |
| 2010/03/16 | 286 | 288 | 281 | 285 | 215,000 |
| 2010/03/15 | 284 | 284 | 280 | 283 | 239,000 |
| 2010/03/12 | 290 | 290 | 275 | 286 | 606,000 |
| 2010/03/11 | 292 | 298 | 290 | 293 | 567,000 |
| 2010/03/10 | 283 | 293 | 283 | 292 | 1,113,000 |
| 2010/03/09 | 280 | 280 | 275 | 277 | 165,000 |
| 2010/03/08 | 275 | 280 | 273 | 280 | 373,000 |
| 2010/03/05 | 267 | 269 | 266 | 267 | 126,000 |
| 2010/03/04 | 269 | 271 | 266 | 266 | 154,000 |
| 2010/03/03 | 271 | 271 | 268 | 269 | 207,000 |
| 2010/03/02 | 271 | 274 | 268 | 270 | 222,000 |
| 2010/03/01 | 270 | 272 | 263 | 268 | 345,000 |
| 2010/02/26 | 274 | 276 | 268 | 269 | 379,000 |
| 2010/02/25 | 288 | 288 | 273 | 273 | 522,000 |
| 2010/02/24 | 284 | 287 | 284 | 286 | 328,000 |
| 2010/02/23 | 287 | 293 | 287 | 289 | 923,000 |
| 2010/02/22 | 279 | 284 | 278 | 284 | 465,000 |
| 2010/02/19 | 278 | 285 | 275 | 275 | 948,000 |
| 2010/02/18 | 274 | 281 | 272 | 279 | 883,000 |
| 2010/02/17 | 281 | 282 | 273 | 274 | 847,000 |
| 2010/02/16 | 263 | 278 | 262 | 277 | 3,342,000 |
| 2010/02/15 | 264 | 266 | 262 | 262 | 262,000 |
| 2010/02/12 | 263 | 264 | 256 | 262 | 464,000 |
| 2010/02/10 | 264 | 264 | 261 | 262 | 175,000 |
| 2010/02/09 | 262 | 263 | 258 | 261 | 248,000 |
| 2010/02/08 | 264 | 267 | 263 | 263 | 263,000 |
| 2010/02/05 | 268 | 270 | 264 | 266 | 320,000 |
| 2010/02/04 | 283 | 283 | 275 | 277 | 330,000 |
| 2010/02/03 | 273 | 284 | 273 | 281 | 743,000 |
| 2010/02/02 | 268 | 272 | 264 | 270 | 508,000 |
| 2010/02/01 | 266 | 268 | 258 | 266 | 2,334,000 |
| 2010/01/29 | 284 | 284 | 272 | 273 | 604,000 |
| 2010/01/28 | 287 | 290 | 281 | 284 | 572,000 |
| 2010/01/27 | 300 | 300 | 283 | 283 | 1,129,000 |
| 2010/01/26 | 314 | 321 | 296 | 297 | 2,330,000 |
| 2010/01/25 | 300 | 316 | 300 | 316 | 1,769,000 |
| 2010/01/22 | 301 | 312 | 300 | 305 | 2,145,000 |
| 2010/01/21 | 304 | 312 | 293 | 306 | 4,394,000 |
| 2010/01/20 | 279 | 303 | 278 | 303 | 4,103,000 |
| 2010/01/19 | 284 | 284 | 274 | 278 | 354,000 |
| 2010/01/18 | 287 | 287 | 279 | 280 | 528,000 |
| 2010/01/15 | 291 | 293 | 287 | 288 | 340,000 |
| 2010/01/14 | 293 | 293 | 289 | 291 | 325,000 |
| 2010/01/13 | 289 | 292 | 289 | 292 | 246,000 |
| 2010/01/12 | 295 | 296 | 288 | 293 | 794,000 |
| 2010/01/08 | 280 | 284 | 280 | 284 | 392,000 |
| 2010/01/07 | 286 | 286 | 280 | 282 | 440,000 |
| 2010/01/06 | 287 | 288 | 281 | 285 | 277,000 |
| 2010/01/05 | 293 | 294 | 287 | 287 | 370,000 |
| 2010/01/04 | 295 | 295 | 291 | 295 | 99,000 |