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 |
|---|---|---|---|---|---|
| 2024/12/30 | 757 | 763 | 751 | 752 | 235,700 |
| 2024/12/27 | 753 | 757 | 748 | 757 | 334,200 |
| 2024/12/26 | 745 | 755 | 744 | 753 | 473,300 |
| 2024/12/25 | 736 | 744 | 732 | 744 | 489,500 |
| 2024/12/24 | 723 | 732 | 722 | 732 | 477,200 |
| 2024/12/23 | 728 | 728 | 717 | 721 | 583,600 |
| 2024/12/20 | 734 | 737 | 728 | 728 | 533,000 |
| 2024/12/19 | 728 | 734 | 727 | 732 | 524,100 |
| 2024/12/18 | 740 | 745 | 728 | 730 | 551,400 |
| 2024/12/17 | 736 | 753 | 733 | 734 | 721,200 |
| 2024/12/16 | 772 | 777 | 733 | 734 | 1,695,300 |
| 2024/12/13 | 804 | 827 | 757 | 782 | 1,527,300 |
| 2024/12/12 | 806 | 813 | 801 | 813 | 367,900 |
| 2024/12/11 | 810 | 810 | 796 | 803 | 283,400 |
| 2024/12/10 | 816 | 817 | 805 | 805 | 232,800 |
| 2024/12/09 | 813 | 816 | 810 | 812 | 291,000 |
| 2024/12/06 | 810 | 815 | 806 | 815 | 284,500 |
| 2024/12/05 | 799 | 811 | 797 | 810 | 514,100 |
| 2024/12/04 | 802 | 812 | 790 | 791 | 568,400 |
| 2024/12/03 | 793 | 809 | 792 | 803 | 386,100 |
| 2024/12/02 | 794 | 798 | 789 | 789 | 272,000 |
| 2024/11/29 | 796 | 797 | 791 | 796 | 151,700 |
| 2024/11/28 | 788 | 798 | 787 | 795 | 195,900 |
| 2024/11/27 | 804 | 804 | 785 | 788 | 237,300 |
| 2024/11/26 | 814 | 815 | 800 | 805 | 206,500 |
| 2024/11/25 | 815 | 816 | 810 | 813 | 278,200 |
| 2024/11/22 | 811 | 815 | 808 | 814 | 240,200 |
| 2024/11/21 | 808 | 814 | 806 | 809 | 298,700 |
| 2024/11/20 | 802 | 808 | 801 | 808 | 150,600 |
| 2024/11/19 | 795 | 804 | 795 | 804 | 235,000 |
| 2024/11/18 | 783 | 794 | 783 | 793 | 212,600 |
| 2024/11/15 | 783 | 792 | 781 | 790 | 266,200 |
| 2024/11/14 | 793 | 794 | 783 | 783 | 379,800 |
| 2024/11/13 | 800 | 802 | 790 | 793 | 335,700 |
| 2024/11/12 | 804 | 808 | 801 | 804 | 256,800 |
| 2024/11/11 | 803 | 805 | 793 | 803 | 320,000 |
| 2024/11/08 | 820 | 820 | 803 | 809 | 327,500 |
| 2024/11/07 | 820 | 827 | 816 | 816 | 562,400 |
| 2024/11/06 | 820 | 826 | 812 | 817 | 460,200 |
| 2024/11/05 | 821 | 821 | 806 | 819 | 342,200 |
| 2024/11/01 | 805 | 820 | 804 | 820 | 763,000 |
| 2024/10/31 | 804 | 815 | 796 | 815 | 618,100 |
| 2024/10/30 | 790 | 803 | 784 | 802 | 1,560,600 |
| 2024/10/29 | 804 | 812 | 796 | 810 | 1,464,500 |
| 2024/10/28 | 784 | 802 | 778 | 796 | 597,100 |
| 2024/10/25 | 797 | 797 | 782 | 784 | 484,800 |
| 2024/10/24 | 794 | 797 | 788 | 793 | 421,900 |
| 2024/10/23 | 802 | 807 | 798 | 798 | 315,000 |
| 2024/10/22 | 812 | 813 | 802 | 804 | 481,400 |
| 2024/10/21 | 816 | 820 | 812 | 813 | 260,800 |
| 2024/10/18 | 816 | 817 | 811 | 814 | 256,900 |
| 2024/10/17 | 820 | 822 | 813 | 814 | 407,300 |
| 2024/10/16 | 820 | 828 | 816 | 818 | 369,800 |
| 2024/10/15 | 830 | 831 | 819 | 819 | 532,700 |
| 2024/10/11 | 828 | 829 | 823 | 826 | 301,400 |
| 2024/10/10 | 832 | 835 | 829 | 830 | 262,400 |
| 2024/10/09 | 830 | 834 | 824 | 831 | 315,900 |
| 2024/10/08 | 835 | 835 | 825 | 827 | 430,900 |
| 2024/10/07 | 849 | 850 | 836 | 836 | 483,600 |
| 2024/10/04 | 844 | 848 | 836 | 842 | 393,500 |
| 2024/10/03 | 858 | 860 | 843 | 843 | 440,100 |
| 2024/10/02 | 845 | 858 | 843 | 843 | 375,000 |
| 2024/10/01 | 847 | 853 | 845 | 846 | 370,800 |
| 2024/09/30 | 835 | 847 | 832 | 842 | 491,600 |
| 2024/09/27 | 845 | 853 | 843 | 849 | 527,200 |
| 2024/09/26 | 836 | 840 | 829 | 840 | 441,500 |
| 2024/09/25 | 835 | 838 | 828 | 831 | 343,500 |
| 2024/09/24 | 834 | 837 | 829 | 833 | 305,900 |
| 2024/09/20 | 828 | 837 | 823 | 826 | 542,900 |
| 2024/09/19 | 820 | 829 | 818 | 827 | 649,600 |
| 2024/09/18 | 796 | 812 | 795 | 807 | 320,800 |
| 2024/09/17 | 800 | 800 | 781 | 787 | 272,600 |
| 2024/09/13 | 805 | 807 | 792 | 794 | 271,300 |
| 2024/09/12 | 795 | 812 | 792 | 812 | 614,000 |
| 2024/09/11 | 791 | 793 | 777 | 783 | 253,300 |
| 2024/09/10 | 796 | 797 | 788 | 795 | 207,100 |
| 2024/09/09 | 760 | 795 | 760 | 795 | 696,800 |
| 2024/09/06 | 779 | 781 | 772 | 775 | 461,900 |
| 2024/09/05 | 767 | 782 | 763 | 778 | 332,800 |
| 2024/09/04 | 770 | 778 | 768 | 768 | 283,400 |
| 2024/09/03 | 782 | 792 | 781 | 787 | 146,500 |
| 2024/09/02 | 780 | 785 | 777 | 779 | 219,200 |
| 2024/08/30 | 780 | 784 | 777 | 777 | 282,600 |
| 2024/08/29 | 777 | 784 | 771 | 780 | 333,200 |
| 2024/08/28 | 780 | 780 | 769 | 779 | 220,900 |
| 2024/08/27 | 775 | 784 | 771 | 783 | 241,700 |
| 2024/08/26 | 768 | 773 | 764 | 770 | 189,900 |
| 2024/08/23 | 766 | 772 | 763 | 766 | 181,100 |
| 2024/08/22 | 762 | 766 | 760 | 766 | 148,300 |
| 2024/08/21 | 761 | 762 | 757 | 762 | 159,000 |
| 2024/08/20 | 762 | 768 | 759 | 766 | 176,200 |
| 2024/08/19 | 762 | 767 | 755 | 757 | 226,900 |
| 2024/08/16 | 764 | 764 | 756 | 762 | 175,000 |
| 2024/08/15 | 750 | 760 | 745 | 753 | 277,100 |
| 2024/08/14 | 731 | 748 | 730 | 745 | 329,400 |
| 2024/08/13 | 736 | 736 | 727 | 734 | 243,800 |
| 2024/08/09 | 738 | 738 | 722 | 732 | 337,300 |
| 2024/08/08 | 721 | 739 | 719 | 723 | 353,800 |
| 2024/08/07 | 715 | 739 | 700 | 727 | 629,200 |
| 2024/08/06 | 697 | 744 | 697 | 726 | 753,500 |
| 2024/08/05 | 700 | 703 | 637 | 649 | 1,264,300 |
| 2024/08/02 | 763 | 764 | 739 | 739 | 907,100 |
| 2024/08/01 | 793 | 793 | 771 | 778 | 462,200 |
| 2024/07/31 | 790 | 796 | 785 | 794 | 294,900 |
| 2024/07/30 | 794 | 794 | 787 | 789 | 149,100 |
| 2024/07/29 | 783 | 799 | 783 | 794 | 376,500 |
| 2024/07/26 | 788 | 790 | 782 | 788 | 241,200 |
| 2024/07/25 | 782 | 788 | 775 | 783 | 382,600 |
| 2024/07/24 | 800 | 800 | 785 | 785 | 486,100 |
| 2024/07/23 | 797 | 805 | 797 | 802 | 207,100 |
| 2024/07/22 | 809 | 809 | 796 | 796 | 290,500 |
| 2024/07/19 | 818 | 819 | 804 | 805 | 270,400 |
| 2024/07/18 | 818 | 826 | 816 | 818 | 393,600 |
| 2024/07/17 | 816 | 821 | 814 | 821 | 340,700 |
| 2024/07/16 | 808 | 818 | 807 | 813 | 515,300 |
| 2024/07/12 | 800 | 810 | 800 | 806 | 369,500 |
| 2024/07/11 | 795 | 805 | 790 | 804 | 377,900 |
| 2024/07/10 | 793 | 794 | 786 | 790 | 413,400 |
| 2024/07/09 | 798 | 802 | 794 | 798 | 261,800 |
| 2024/07/08 | 800 | 802 | 793 | 795 | 390,600 |
| 2024/07/05 | 806 | 807 | 799 | 800 | 266,500 |
| 2024/07/04 | 802 | 809 | 802 | 806 | 203,800 |
| 2024/07/03 | 806 | 809 | 800 | 802 | 403,800 |
| 2024/07/02 | 812 | 813 | 802 | 806 | 372,600 |
| 2024/07/01 | 807 | 814 | 804 | 813 | 448,300 |
| 2024/06/28 | 806 | 808 | 800 | 805 | 290,100 |
| 2024/06/27 | 798 | 809 | 797 | 806 | 347,200 |
| 2024/06/26 | 795 | 799 | 792 | 798 | 227,000 |
| 2024/06/25 | 794 | 802 | 790 | 797 | 367,700 |
| 2024/06/24 | 787 | 789 | 784 | 788 | 204,200 |
| 2024/06/21 | 786 | 789 | 781 | 782 | 287,100 |
| 2024/06/20 | 780 | 790 | 780 | 786 | 231,600 |
| 2024/06/19 | 776 | 781 | 776 | 779 | 161,600 |
| 2024/06/18 | 776 | 782 | 775 | 777 | 154,200 |
| 2024/06/17 | 776 | 776 | 764 | 776 | 363,500 |
| 2024/06/14 | 770 | 781 | 770 | 776 | 335,100 |
| 2024/06/13 | 788 | 788 | 771 | 771 | 338,900 |
| 2024/06/12 | 786 | 788 | 781 | 787 | 363,200 |
| 2024/06/11 | 790 | 797 | 784 | 787 | 517,800 |
| 2024/06/10 | 780 | 790 | 769 | 788 | 890,500 |
| 2024/06/07 | 760 | 766 | 758 | 765 | 331,000 |
| 2024/06/06 | 771 | 773 | 754 | 756 | 874,500 |
| 2024/06/05 | 780 | 780 | 767 | 771 | 661,600 |
| 2024/06/04 | 772 | 774 | 765 | 773 | 422,000 |
| 2024/06/03 | 777 | 781 | 771 | 776 | 390,900 |
| 2024/05/31 | 765 | 771 | 758 | 769 | 462,300 |
| 2024/05/30 | 760 | 762 | 752 | 762 | 344,200 |
| 2024/05/29 | 777 | 779 | 761 | 762 | 699,900 |
| 2024/05/28 | 782 | 785 | 778 | 778 | 196,900 |
| 2024/05/27 | 793 | 793 | 775 | 781 | 603,500 |
| 2024/05/24 | 790 | 794 | 789 | 789 | 253,600 |
| 2024/05/23 | 794 | 796 | 789 | 792 | 329,100 |
| 2024/05/22 | 804 | 806 | 792 | 792 | 320,300 |
| 2024/05/21 | 812 | 814 | 802 | 804 | 191,700 |
| 2024/05/20 | 801 | 814 | 800 | 812 | 423,700 |
| 2024/05/17 | 799 | 801 | 793 | 800 | 257,300 |
| 2024/05/16 | 808 | 809 | 791 | 796 | 463,100 |
| 2024/05/15 | 815 | 818 | 808 | 808 | 208,700 |
| 2024/05/14 | 812 | 812 | 805 | 811 | 303,800 |
| 2024/05/13 | 819 | 820 | 806 | 813 | 335,000 |
| 2024/05/10 | 819 | 823 | 815 | 821 | 436,300 |
| 2024/05/09 | 810 | 820 | 808 | 818 | 415,000 |
| 2024/05/08 | 809 | 815 | 805 | 808 | 478,800 |
| 2024/05/07 | 804 | 808 | 796 | 807 | 346,800 |
| 2024/05/02 | 803 | 805 | 796 | 800 | 206,400 |
| 2024/05/01 | 798 | 805 | 795 | 803 | 356,600 |
| 2024/04/30 | 804 | 804 | 797 | 804 | 395,700 |
| 2024/04/26 | 780 | 805 | 779 | 802 | 1,273,300 |
| 2024/04/25 | 806 | 809 | 790 | 795 | 1,696,100 |
| 2024/04/24 | 807 | 815 | 807 | 813 | 423,300 |
| 2024/04/23 | 808 | 812 | 806 | 806 | 246,800 |
| 2024/04/22 | 803 | 808 | 800 | 807 | 350,000 |
| 2024/04/19 | 803 | 804 | 787 | 792 | 691,700 |
| 2024/04/18 | 801 | 810 | 796 | 804 | 507,300 |
| 2024/04/17 | 820 | 822 | 801 | 801 | 713,400 |
| 2024/04/16 | 825 | 826 | 812 | 814 | 798,100 |
| 2024/04/15 | 825 | 829 | 818 | 828 | 480,600 |
| 2024/04/12 | 834 | 836 | 827 | 827 | 514,700 |
| 2024/04/11 | 830 | 836 | 827 | 834 | 415,800 |
| 2024/04/10 | 823 | 835 | 821 | 832 | 664,000 |
| 2024/04/09 | 822 | 826 | 819 | 823 | 374,300 |
| 2024/04/08 | 827 | 829 | 821 | 823 | 383,900 |
| 2024/04/05 | 816 | 823 | 813 | 823 | 473,600 |
| 2024/04/04 | 829 | 829 | 818 | 819 | 726,300 |
| 2024/04/03 | 828 | 828 | 821 | 825 | 497,200 |
| 2024/04/02 | 833 | 838 | 822 | 825 | 713,800 |
| 2024/04/01 | 834 | 837 | 827 | 830 | 506,200 |
| 2024/03/29 | 826 | 841 | 826 | 831 | 492,000 |
| 2024/03/28 | 827 | 829 | 821 | 825 | 417,500 |
| 2024/03/27 | 817 | 826 | 817 | 824 | 480,000 |
| 2024/03/26 | 816 | 816 | 811 | 812 | 312,500 |
| 2024/03/25 | 822 | 822 | 812 | 812 | 478,700 |
| 2024/03/22 | 831 | 832 | 814 | 822 | 796,300 |
| 2024/03/21 | 837 | 843 | 833 | 834 | 621,600 |
| 2024/03/19 | 822 | 834 | 821 | 830 | 364,200 |
| 2024/03/18 | 813 | 824 | 806 | 822 | 751,200 |
| 2024/03/15 | 803 | 808 | 798 | 805 | 638,400 |
| 2024/03/14 | 805 | 812 | 797 | 808 | 475,600 |
| 2024/03/13 | 797 | 805 | 793 | 798 | 666,900 |
| 2024/03/12 | 790 | 794 | 777 | 794 | 912,800 |
| 2024/03/11 | 788 | 800 | 778 | 787 | 2,019,200 |
| 2024/03/08 | 824 | 835 | 823 | 833 | 644,000 |
| 2024/03/07 | 837 | 842 | 833 | 833 | 595,800 |
| 2024/03/06 | 823 | 837 | 821 | 832 | 503,700 |
| 2024/03/05 | 822 | 824 | 813 | 824 | 576,200 |
| 2024/03/04 | 832 | 832 | 820 | 823 | 565,600 |
| 2024/03/01 | 827 | 829 | 823 | 825 | 336,200 |
| 2024/02/29 | 833 | 834 | 822 | 825 | 507,700 |
| 2024/02/28 | 833 | 839 | 831 | 833 | 373,500 |
| 2024/02/27 | 827 | 834 | 825 | 833 | 356,500 |
| 2024/02/26 | 835 | 839 | 827 | 827 | 530,500 |
| 2024/02/22 | 830 | 834 | 822 | 823 | 293,300 |
| 2024/02/21 | 826 | 827 | 818 | 823 | 489,200 |
| 2024/02/20 | 831 | 831 | 820 | 829 | 445,200 |
| 2024/02/19 | 824 | 834 | 822 | 831 | 580,500 |
| 2024/02/16 | 814 | 829 | 808 | 823 | 624,600 |
| 2024/02/15 | 822 | 823 | 806 | 808 | 529,700 |
| 2024/02/14 | 823 | 824 | 814 | 818 | 521,400 |
| 2024/02/13 | 833 | 833 | 819 | 828 | 657,700 |
| 2024/02/09 | 828 | 835 | 824 | 827 | 374,100 |
| 2024/02/08 | 840 | 840 | 829 | 832 | 452,200 |
| 2024/02/07 | 832 | 843 | 831 | 842 | 428,800 |
| 2024/02/06 | 832 | 837 | 823 | 831 | 673,000 |
| 2024/02/05 | 826 | 837 | 820 | 834 | 1,064,800 |
| 2024/02/02 | 831 | 835 | 819 | 821 | 1,688,700 |
| 2024/02/01 | 842 | 845 | 838 | 840 | 598,300 |
| 2024/01/31 | 842 | 850 | 839 | 850 | 663,000 |
| 2024/01/30 | 855 | 856 | 843 | 845 | 699,100 |
| 2024/01/29 | 856 | 859 | 850 | 855 | 560,200 |
| 2024/01/26 | 854 | 854 | 845 | 848 | 588,000 |
| 2024/01/25 | 842 | 857 | 842 | 855 | 597,400 |
| 2024/01/24 | 850 | 852 | 832 | 838 | 1,247,300 |
| 2024/01/23 | 856 | 859 | 849 | 850 | 786,300 |
| 2024/01/22 | 860 | 862 | 848 | 858 | 879,800 |
| 2024/01/19 | 856 | 859 | 847 | 857 | 1,121,600 |
| 2024/01/18 | 858 | 866 | 855 | 857 | 541,800 |
| 2024/01/17 | 860 | 871 | 858 | 858 | 738,100 |
| 2024/01/16 | 865 | 867 | 858 | 858 | 695,500 |
| 2024/01/15 | 856 | 869 | 849 | 866 | 863,400 |
| 2024/01/12 | 870 | 873 | 846 | 855 | 1,263,400 |
| 2024/01/11 | 879 | 879 | 864 | 865 | 1,032,000 |
| 2024/01/10 | 855 | 869 | 851 | 869 | 833,400 |
| 2024/01/09 | 857 | 865 | 850 | 862 | 1,173,300 |
| 2024/01/05 | 851 | 855 | 839 | 845 | 1,373,300 |
| 2024/01/04 | 809 | 850 | 805 | 850 | 1,425,700 |