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 |
|---|---|---|---|---|---|
| 2022/12/30 | 900 | 911 | 900 | 907 | 219,400 |
| 2022/12/29 | 901 | 908 | 896 | 907 | 268,400 |
| 2022/12/28 | 915 | 919 | 899 | 909 | 297,800 |
| 2022/12/27 | 931 | 940 | 922 | 924 | 262,200 |
| 2022/12/26 | 934 | 936 | 922 | 929 | 288,800 |
| 2022/12/23 | 917 | 932 | 917 | 928 | 331,800 |
| 2022/12/22 | 917 | 932 | 913 | 932 | 491,200 |
| 2022/12/21 | 916 | 918 | 896 | 908 | 736,200 |
| 2022/12/20 | 958 | 958 | 907 | 914 | 700,300 |
| 2022/12/19 | 950 | 975 | 942 | 944 | 775,800 |
| 2022/12/16 | 999 | 1,000 | 954 | 954 | 1,714,400 |
| 2022/12/15 | 952 | 1,018 | 952 | 1,006 | 4,255,700 |
| 2022/12/14 | 896 | 910 | 890 | 907 | 767,600 |
| 2022/12/13 | 893 | 897 | 883 | 892 | 389,800 |
| 2022/12/12 | 896 | 896 | 887 | 887 | 441,100 |
| 2022/12/09 | 906 | 908 | 893 | 895 | 602,800 |
| 2022/12/08 | 916 | 916 | 897 | 911 | 457,200 |
| 2022/12/07 | 879 | 918 | 879 | 909 | 664,000 |
| 2022/12/06 | 892 | 895 | 879 | 879 | 732,000 |
| 2022/12/05 | 920 | 920 | 889 | 904 | 1,415,600 |
| 2022/12/02 | 908 | 912 | 902 | 903 | 403,400 |
| 2022/12/01 | 932 | 932 | 915 | 915 | 310,900 |
| 2022/11/30 | 927 | 928 | 918 | 923 | 381,500 |
| 2022/11/29 | 927 | 934 | 918 | 929 | 235,300 |
| 2022/11/28 | 946 | 946 | 933 | 934 | 308,300 |
| 2022/11/25 | 949 | 949 | 938 | 944 | 247,500 |
| 2022/11/24 | 936 | 944 | 933 | 944 | 398,200 |
| 2022/11/22 | 933 | 934 | 924 | 928 | 321,500 |
| 2022/11/21 | 933 | 934 | 916 | 930 | 340,500 |
| 2022/11/18 | 925 | 932 | 917 | 923 | 319,500 |
| 2022/11/17 | 911 | 925 | 911 | 918 | 198,000 |
| 2022/11/16 | 912 | 917 | 903 | 914 | 322,700 |
| 2022/11/15 | 901 | 916 | 898 | 910 | 422,800 |
| 2022/11/14 | 924 | 931 | 896 | 898 | 1,040,600 |
| 2022/11/11 | 973 | 976 | 935 | 937 | 931,500 |
| 2022/11/10 | 970 | 979 | 960 | 962 | 331,900 |
| 2022/11/09 | 971 | 980 | 968 | 980 | 279,000 |
| 2022/11/08 | 970 | 972 | 963 | 971 | 244,800 |
| 2022/11/07 | 973 | 973 | 960 | 965 | 190,200 |
| 2022/11/04 | 946 | 965 | 946 | 961 | 248,300 |
| 2022/11/02 | 978 | 978 | 952 | 953 | 469,600 |
| 2022/11/01 | 982 | 983 | 974 | 977 | 231,100 |
| 2022/10/31 | 968 | 978 | 966 | 978 | 284,600 |
| 2022/10/28 | 976 | 976 | 959 | 959 | 765,200 |
| 2022/10/27 | 976 | 983 | 970 | 981 | 888,800 |
| 2022/10/26 | 980 | 984 | 973 | 980 | 402,700 |
| 2022/10/25 | 985 | 988 | 974 | 974 | 366,200 |
| 2022/10/24 | 984 | 988 | 976 | 985 | 299,100 |
| 2022/10/21 | 969 | 980 | 963 | 969 | 241,200 |
| 2022/10/20 | 966 | 973 | 958 | 972 | 292,600 |
| 2022/10/19 | 974 | 980 | 967 | 976 | 231,000 |
| 2022/10/18 | 973 | 980 | 965 | 974 | 214,800 |
| 2022/10/17 | 953 | 965 | 953 | 962 | 263,000 |
| 2022/10/14 | 966 | 980 | 954 | 971 | 431,100 |
| 2022/10/13 | 961 | 961 | 938 | 940 | 440,100 |
| 2022/10/12 | 972 | 974 | 963 | 967 | 408,200 |
| 2022/10/11 | 984 | 989 | 972 | 972 | 620,200 |
| 2022/10/07 | 1,001 | 1,005 | 994 | 994 | 545,500 |
| 2022/10/06 | 1,008 | 1,019 | 1,002 | 1,009 | 606,400 |
| 2022/10/05 | 1,056 | 1,058 | 1,013 | 1,014 | 727,300 |
| 2022/10/04 | 1,030 | 1,048 | 1,030 | 1,046 | 819,500 |
| 2022/10/03 | 1,006 | 1,018 | 1,001 | 1,015 | 421,900 |
| 2022/09/30 | 1,017 | 1,027 | 1,007 | 1,018 | 456,400 |
| 2022/09/29 | 1,010 | 1,026 | 1,006 | 1,020 | 698,000 |
| 2022/09/28 | 1,009 | 1,013 | 980 | 990 | 557,800 |
| 2022/09/27 | 1,019 | 1,031 | 1,007 | 1,008 | 715,200 |
| 2022/09/26 | 1,005 | 1,010 | 977 | 997 | 1,065,800 |
| 2022/09/22 | 1,010 | 1,023 | 1,006 | 1,023 | 476,200 |
| 2022/09/21 | 1,020 | 1,034 | 1,016 | 1,023 | 699,100 |
| 2022/09/20 | 1,002 | 1,028 | 1,000 | 1,026 | 723,000 |
| 2022/09/16 | 1,005 | 1,009 | 988 | 994 | 779,300 |
| 2022/09/15 | 998 | 1,017 | 991 | 1,009 | 820,800 |
| 2022/09/14 | 986 | 1,008 | 977 | 998 | 1,515,100 |
| 2022/09/13 | 1,015 | 1,046 | 1,004 | 1,021 | 2,298,900 |
| 2022/09/12 | 1,070 | 1,071 | 1,019 | 1,020 | 4,363,300 |
| 2022/09/09 | 1,092 | 1,120 | 1,083 | 1,115 | 1,156,100 |
| 2022/09/08 | 1,079 | 1,098 | 1,072 | 1,098 | 479,800 |
| 2022/09/07 | 1,070 | 1,077 | 1,050 | 1,053 | 361,300 |
| 2022/09/06 | 1,083 | 1,101 | 1,076 | 1,081 | 452,800 |
| 2022/09/05 | 1,061 | 1,086 | 1,050 | 1,080 | 324,800 |
| 2022/09/02 | 1,071 | 1,073 | 1,052 | 1,060 | 300,000 |
| 2022/09/01 | 1,079 | 1,085 | 1,063 | 1,064 | 341,200 |
| 2022/08/31 | 1,091 | 1,096 | 1,077 | 1,088 | 468,900 |
| 2022/08/30 | 1,078 | 1,120 | 1,063 | 1,112 | 597,600 |
| 2022/08/29 | 1,057 | 1,077 | 1,053 | 1,059 | 463,800 |
| 2022/08/26 | 1,081 | 1,106 | 1,073 | 1,094 | 616,100 |
| 2022/08/25 | 1,068 | 1,071 | 1,053 | 1,067 | 291,200 |
| 2022/08/24 | 1,061 | 1,083 | 1,054 | 1,067 | 423,100 |
| 2022/08/23 | 1,043 | 1,056 | 1,040 | 1,054 | 234,500 |
| 2022/08/22 | 1,027 | 1,051 | 1,026 | 1,049 | 204,100 |
| 2022/08/19 | 1,029 | 1,042 | 1,026 | 1,036 | 234,900 |
| 2022/08/18 | 1,030 | 1,034 | 1,023 | 1,024 | 160,700 |
| 2022/08/17 | 1,025 | 1,040 | 1,020 | 1,040 | 298,300 |
| 2022/08/16 | 1,036 | 1,037 | 1,012 | 1,016 | 200,200 |
| 2022/08/15 | 1,047 | 1,052 | 1,032 | 1,036 | 266,900 |
| 2022/08/12 | 1,030 | 1,044 | 1,025 | 1,041 | 473,100 |
| 2022/08/10 | 1,012 | 1,023 | 998 | 1,017 | 362,700 |
| 2022/08/09 | 989 | 1,011 | 988 | 1,004 | 554,700 |
| 2022/08/08 | 964 | 982 | 964 | 982 | 271,400 |
| 2022/08/05 | 960 | 975 | 956 | 972 | 251,300 |
| 2022/08/04 | 985 | 985 | 962 | 969 | 367,700 |
| 2022/08/03 | 979 | 984 | 971 | 979 | 281,600 |
| 2022/08/02 | 992 | 997 | 975 | 982 | 383,900 |
| 2022/08/01 | 1,000 | 1,007 | 996 | 999 | 456,800 |
| 2022/07/29 | 1,014 | 1,015 | 989 | 991 | 438,900 |
| 2022/07/28 | 999 | 1,007 | 986 | 1,007 | 1,424,200 |
| 2022/07/27 | 1,004 | 1,011 | 996 | 1,004 | 435,900 |
| 2022/07/26 | 1,017 | 1,025 | 1,006 | 1,010 | 445,000 |
| 2022/07/25 | 1,030 | 1,030 | 1,008 | 1,009 | 574,400 |
| 2022/07/22 | 1,035 | 1,047 | 1,033 | 1,036 | 306,900 |
| 2022/07/21 | 1,045 | 1,051 | 1,038 | 1,050 | 343,400 |
| 2022/07/20 | 1,079 | 1,079 | 1,050 | 1,060 | 326,300 |
| 2022/07/19 | 1,053 | 1,061 | 1,042 | 1,055 | 407,300 |
| 2022/07/15 | 1,059 | 1,070 | 1,047 | 1,054 | 442,300 |
| 2022/07/14 | 1,029 | 1,063 | 1,025 | 1,056 | 447,000 |
| 2022/07/13 | 1,050 | 1,054 | 1,041 | 1,042 | 468,700 |
| 2022/07/12 | 1,074 | 1,075 | 1,038 | 1,043 | 644,200 |
| 2022/07/11 | 1,068 | 1,096 | 1,068 | 1,075 | 640,200 |
| 2022/07/08 | 1,062 | 1,066 | 1,045 | 1,048 | 943,100 |
| 2022/07/07 | 1,053 | 1,066 | 1,027 | 1,057 | 524,500 |
| 2022/07/06 | 1,053 | 1,070 | 1,037 | 1,043 | 622,000 |
| 2022/07/05 | 1,070 | 1,098 | 1,064 | 1,083 | 622,100 |
| 2022/07/04 | 1,076 | 1,090 | 1,046 | 1,058 | 782,000 |
| 2022/07/01 | 1,105 | 1,126 | 1,068 | 1,073 | 824,200 |
| 2022/06/30 | 1,100 | 1,122 | 1,089 | 1,105 | 673,300 |
| 2022/06/29 | 1,150 | 1,156 | 1,111 | 1,119 | 1,169,500 |
| 2022/06/28 | 1,120 | 1,162 | 1,110 | 1,158 | 1,873,300 |
| 2022/06/27 | 1,014 | 1,070 | 1,006 | 1,064 | 1,087,200 |
| 2022/06/24 | 984 | 1,008 | 980 | 999 | 706,800 |
| 2022/06/23 | 1,037 | 1,042 | 997 | 999 | 1,089,300 |
| 2022/06/22 | 1,080 | 1,083 | 1,047 | 1,058 | 730,600 |
| 2022/06/21 | 1,051 | 1,085 | 1,051 | 1,071 | 655,000 |
| 2022/06/20 | 1,100 | 1,102 | 1,048 | 1,061 | 963,700 |
| 2022/06/17 | 1,125 | 1,135 | 1,093 | 1,093 | 1,137,800 |
| 2022/06/16 | 1,146 | 1,160 | 1,140 | 1,160 | 823,900 |
| 2022/06/15 | 1,165 | 1,186 | 1,146 | 1,148 | 893,200 |
| 2022/06/14 | 1,140 | 1,158 | 1,112 | 1,152 | 1,365,800 |
| 2022/06/13 | 1,091 | 1,204 | 1,088 | 1,137 | 2,280,800 |
| 2022/06/10 | 1,099 | 1,126 | 1,090 | 1,107 | 1,126,600 |
| 2022/06/09 | 1,103 | 1,107 | 1,073 | 1,095 | 869,300 |
| 2022/06/08 | 1,210 | 1,220 | 1,096 | 1,106 | 3,060,300 |
| 2022/06/07 | 1,067 | 1,075 | 1,060 | 1,060 | 344,900 |
| 2022/06/06 | 1,038 | 1,069 | 1,034 | 1,062 | 492,900 |
| 2022/06/03 | 1,030 | 1,041 | 1,020 | 1,035 | 295,200 |
| 2022/06/02 | 1,035 | 1,037 | 1,015 | 1,034 | 308,300 |
| 2022/06/01 | 1,019 | 1,056 | 1,011 | 1,032 | 529,200 |
| 2022/05/31 | 1,003 | 1,011 | 995 | 1,007 | 501,500 |
| 2022/05/30 | 1,000 | 1,018 | 997 | 1,009 | 627,900 |
| 2022/05/27 | 972 | 984 | 971 | 983 | 174,100 |
| 2022/05/26 | 973 | 982 | 970 | 971 | 245,000 |
| 2022/05/25 | 997 | 1,002 | 977 | 977 | 278,000 |
| 2022/05/24 | 986 | 1,007 | 984 | 992 | 522,200 |
| 2022/05/23 | 998 | 1,011 | 967 | 977 | 470,300 |
| 2022/05/20 | 967 | 990 | 965 | 983 | 581,200 |
| 2022/05/19 | 930 | 962 | 926 | 951 | 310,100 |
| 2022/05/18 | 928 | 955 | 928 | 955 | 327,600 |
| 2022/05/17 | 908 | 927 | 907 | 918 | 179,400 |
| 2022/05/16 | 925 | 929 | 899 | 904 | 205,500 |
| 2022/05/13 | 898 | 923 | 896 | 913 | 278,200 |
| 2022/05/12 | 897 | 907 | 890 | 894 | 223,800 |
| 2022/05/11 | 898 | 907 | 893 | 898 | 159,100 |
| 2022/05/10 | 903 | 909 | 895 | 901 | 201,900 |
| 2022/05/09 | 909 | 921 | 908 | 910 | 192,800 |
| 2022/05/06 | 894 | 913 | 889 | 910 | 202,400 |
| 2022/05/02 | 865 | 893 | 862 | 891 | 186,300 |
| 2022/04/28 | 840 | 883 | 838 | 879 | 252,900 |
| 2022/04/27 | 857 | 864 | 842 | 842 | 425,200 |
| 2022/04/26 | 875 | 883 | 867 | 877 | 206,400 |
| 2022/04/25 | 868 | 878 | 864 | 875 | 187,700 |
| 2022/04/22 | 874 | 886 | 868 | 878 | 128,000 |
| 2022/04/21 | 886 | 890 | 879 | 889 | 140,800 |
| 2022/04/20 | 885 | 892 | 878 | 886 | 155,300 |
| 2022/04/19 | 875 | 877 | 864 | 876 | 167,600 |
| 2022/04/18 | 874 | 875 | 862 | 872 | 212,200 |
| 2022/04/15 | 904 | 904 | 885 | 885 | 117,000 |
| 2022/04/14 | 892 | 907 | 890 | 904 | 184,300 |
| 2022/04/13 | 890 | 895 | 878 | 891 | 173,800 |
| 2022/04/12 | 890 | 897 | 881 | 886 | 204,200 |
| 2022/04/11 | 888 | 899 | 883 | 894 | 244,100 |
| 2022/04/08 | 888 | 888 | 864 | 878 | 208,500 |
| 2022/04/07 | 884 | 884 | 870 | 876 | 171,000 |
| 2022/04/06 | 886 | 894 | 880 | 892 | 195,300 |
| 2022/04/05 | 880 | 904 | 880 | 899 | 328,400 |
| 2022/04/04 | 878 | 878 | 868 | 875 | 121,100 |
| 2022/04/01 | 879 | 882 | 860 | 878 | 173,600 |
| 2022/03/31 | 886 | 897 | 881 | 885 | 218,500 |
| 2022/03/30 | 902 | 902 | 885 | 901 | 197,100 |
| 2022/03/29 | 880 | 900 | 870 | 899 | 229,600 |
| 2022/03/28 | 890 | 890 | 875 | 883 | 155,200 |
| 2022/03/25 | 916 | 916 | 887 | 892 | 158,500 |
| 2022/03/24 | 901 | 906 | 885 | 906 | 189,200 |
| 2022/03/23 | 898 | 925 | 887 | 914 | 308,300 |
| 2022/03/22 | 894 | 900 | 876 | 890 | 275,700 |
| 2022/03/18 | 868 | 890 | 857 | 879 | 619,100 |
| 2022/03/17 | 892 | 894 | 851 | 875 | 444,700 |
| 2022/03/16 | 923 | 923 | 885 | 891 | 351,800 |
| 2022/03/15 | 907 | 933 | 903 | 924 | 352,300 |
| 2022/03/14 | 870 | 913 | 866 | 897 | 670,000 |
| 2022/03/11 | 798 | 828 | 797 | 826 | 278,700 |
| 2022/03/10 | 797 | 820 | 792 | 820 | 192,100 |
| 2022/03/09 | 780 | 787 | 771 | 782 | 172,800 |
| 2022/03/08 | 789 | 795 | 771 | 780 | 167,600 |
| 2022/03/07 | 807 | 810 | 785 | 797 | 151,600 |
| 2022/03/04 | 804 | 815 | 794 | 807 | 144,000 |
| 2022/03/03 | 812 | 814 | 803 | 806 | 98,300 |
| 2022/03/02 | 803 | 810 | 798 | 802 | 113,600 |
| 2022/03/01 | 820 | 828 | 811 | 818 | 147,300 |
| 2022/02/28 | 802 | 815 | 790 | 813 | 148,000 |
| 2022/02/25 | 816 | 817 | 777 | 794 | 217,200 |
| 2022/02/24 | 784 | 803 | 777 | 803 | 152,800 |
| 2022/02/22 | 785 | 790 | 780 | 786 | 92,400 |
| 2022/02/21 | 801 | 801 | 791 | 793 | 68,800 |
| 2022/02/18 | 805 | 808 | 799 | 808 | 95,900 |
| 2022/02/17 | 818 | 823 | 809 | 814 | 118,700 |
| 2022/02/16 | 814 | 822 | 806 | 822 | 109,700 |
| 2022/02/15 | 810 | 814 | 797 | 805 | 119,700 |
| 2022/02/14 | 800 | 807 | 795 | 805 | 139,100 |
| 2022/02/10 | 820 | 824 | 808 | 815 | 109,400 |
| 2022/02/09 | 817 | 821 | 811 | 816 | 96,800 |
| 2022/02/08 | 810 | 814 | 803 | 812 | 77,500 |
| 2022/02/07 | 808 | 811 | 800 | 807 | 115,100 |
| 2022/02/04 | 805 | 817 | 799 | 817 | 72,100 |
| 2022/02/03 | 811 | 817 | 803 | 810 | 115,400 |
| 2022/02/02 | 790 | 811 | 786 | 811 | 104,600 |
| 2022/02/01 | 792 | 792 | 780 | 784 | 81,200 |
| 2022/01/31 | 782 | 788 | 778 | 787 | 71,800 |
| 2022/01/28 | 782 | 789 | 775 | 786 | 166,200 |
| 2022/01/27 | 771 | 777 | 760 | 772 | 169,400 |
| 2022/01/26 | 784 | 787 | 772 | 775 | 99,800 |
| 2022/01/25 | 781 | 784 | 769 | 784 | 118,700 |
| 2022/01/24 | 769 | 781 | 764 | 780 | 120,300 |
| 2022/01/21 | 774 | 779 | 766 | 779 | 101,300 |
| 2022/01/20 | 759 | 781 | 759 | 776 | 121,800 |
| 2022/01/19 | 777 | 781 | 759 | 763 | 191,900 |
| 2022/01/18 | 802 | 802 | 783 | 784 | 86,400 |
| 2022/01/17 | 797 | 806 | 794 | 805 | 154,500 |
| 2022/01/14 | 794 | 796 | 779 | 790 | 184,400 |
| 2022/01/13 | 800 | 808 | 796 | 803 | 153,100 |
| 2022/01/12 | 796 | 799 | 790 | 795 | 142,600 |
| 2022/01/11 | 784 | 787 | 768 | 781 | 151,400 |
| 2022/01/07 | 800 | 806 | 785 | 787 | 120,100 |
| 2022/01/06 | 806 | 821 | 800 | 801 | 123,400 |
| 2022/01/05 | 820 | 821 | 807 | 813 | 107,400 |
| 2022/01/04 | 800 | 812 | 790 | 811 | 167,400 |