クミカ(8887)の株価時系列情報
クミカ(8887)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 50,000 | 50,500 | 49,500 | 50,500 | 39 |
| 2002/12/27 | 49,000 | 50,000 | 48,000 | 48,000 | 41 |
| 2002/12/26 | 46,000 | 47,500 | 45,500 | 47,500 | 48 |
| 2002/12/25 | 44,800 | 45,100 | 44,500 | 45,100 | 31 |
| 2002/12/24 | 45,100 | 45,500 | 44,500 | 44,600 | 178 |
| 2002/12/20 | 45,000 | 48,000 | 45,000 | 46,000 | 53 |
| 2002/12/19 | 46,200 | 46,500 | 45,500 | 46,500 | 16 |
| 2002/12/18 | 47,000 | 50,000 | 46,500 | 46,500 | 80 |
| 2002/12/17 | 45,000 | 46,500 | 45,000 | 46,500 | 40 |
| 2002/12/16 | 47,000 | 47,000 | 45,000 | 45,500 | 66 |
| 2002/12/13 | 46,500 | 48,100 | 46,500 | 47,000 | 46 |
| 2002/12/12 | 47,500 | 47,500 | 46,300 | 47,000 | 40 |
| 2002/12/11 | 46,000 | 48,100 | 46,000 | 47,000 | 29 |
| 2002/12/10 | 47,300 | 48,000 | 46,000 | 47,400 | 43 |
| 2002/12/09 | 47,300 | 48,000 | 46,000 | 48,000 | 29 |
| 2002/12/06 | 50,000 | 50,000 | 46,500 | 47,300 | 35 |
| 2002/12/05 | 49,500 | 50,000 | 48,100 | 48,600 | 71 |
| 2002/12/04 | 51,000 | 51,000 | 49,800 | 50,500 | 66 |
| 2002/12/03 | 49,500 | 51,000 | 49,500 | 50,000 | 23 |
| 2002/12/02 | 49,000 | 51,000 | 49,000 | 49,000 | 38 |
| 2002/11/29 | 50,000 | 52,500 | 48,500 | 48,500 | 106 |
| 2002/11/28 | 47,000 | 50,000 | 46,000 | 48,700 | 207 |
| 2002/11/27 | 47,000 | 47,000 | 44,000 | 46,000 | 61 |
| 2002/11/26 | 47,000 | 47,000 | 44,500 | 47,000 | 71 |
| 2002/11/25 | 46,000 | 47,000 | 44,200 | 47,000 | 57 |
| 2002/11/22 | 47,000 | 47,500 | 46,000 | 47,000 | 23 |
| 2002/11/21 | 44,000 | 47,000 | 44,000 | 46,000 | 64 |
| 2002/11/20 | 43,200 | 49,000 | 43,200 | 44,000 | 93 |
| 2002/11/19 | 44,000 | 44,000 | 43,000 | 43,000 | 54 |
| 2002/11/18 | 44,000 | 45,000 | 43,500 | 43,800 | 70 |
| 2002/11/15 | 46,000 | 46,500 | 43,800 | 44,000 | 92 |
| 2002/11/14 | 46,500 | 47,000 | 46,000 | 46,000 | 31 |
| 2002/11/13 | 47,000 | 47,000 | 45,000 | 47,000 | 75 |
| 2002/11/12 | 50,000 | 50,000 | 47,000 | 48,000 | 35 |
| 2002/11/11 | 50,000 | 50,000 | 49,500 | 50,000 | 105 |
| 2002/11/08 | 52,000 | 52,000 | 50,000 | 50,500 | 68 |
| 2002/11/07 | 55,500 | 55,500 | 50,000 | 52,000 | 195 |
| 2002/11/06 | 55,000 | 57,000 | 54,600 | 55,000 | 191 |
| 2002/11/05 | 52,900 | 55,000 | 52,500 | 55,000 | 366 |
| 2002/11/01 | 48,500 | 52,500 | 48,500 | 52,400 | 231 |
| 2002/10/31 | 48,000 | 48,500 | 47,700 | 48,500 | 94 |
| 2002/10/30 | 47,500 | 49,000 | 47,500 | 49,000 | 69 |
| 2002/10/29 | 47,000 | 47,800 | 46,900 | 47,500 | 81 |
| 2002/10/28 | 45,000 | 49,000 | 45,000 | 47,800 | 107 |
| 2002/10/25 | 42,400 | 47,500 | 42,100 | 45,500 | 178 |
| 2002/10/24 | 42,200 | 42,500 | 41,600 | 42,300 | 119 |
| 2002/10/23 | 45,000 | 45,000 | 42,000 | 42,500 | 368 |
| 2002/10/22 | 51,000 | 51,500 | 46,000 | 46,000 | 427 |
| 2002/10/21 | 48,000 | 53,000 | 47,500 | 50,500 | 678 |
| 2002/10/18 | 41,600 | 50,000 | 41,500 | 47,000 | 514 |
| 2002/10/17 | 42,100 | 42,500 | 41,000 | 41,800 | 298 |
| 2002/10/16 | 42,600 | 43,000 | 42,100 | 42,200 | 249 |
| 2002/10/15 | 42,500 | 43,000 | 42,000 | 42,200 | 170 |
| 2002/10/11 | 42,500 | 43,000 | 41,500 | 42,000 | 99 |
| 2002/10/10 | 43,000 | 43,000 | 40,000 | 42,000 | 361 |
| 2002/10/09 | 44,500 | 45,500 | 42,600 | 43,000 | 209 |
| 2002/10/08 | 45,500 | 46,500 | 43,500 | 43,500 | 504 |
| 2002/10/07 | 47,400 | 48,000 | 46,000 | 46,500 | 173 |
| 2002/10/04 | 48,500 | 48,500 | 47,000 | 48,000 | 151 |
| 2002/10/03 | 50,000 | 50,500 | 48,500 | 49,200 | 262 |
| 2002/10/02 | 51,000 | 51,500 | 50,000 | 51,000 | 139 |
| 2002/10/01 | 52,000 | 52,300 | 51,000 | 51,000 | 130 |
| 2002/09/30 | 52,000 | 52,500 | 52,000 | 52,000 | 60 |
| 2002/09/27 | 52,000 | 52,600 | 51,200 | 52,000 | 105 |
| 2002/09/26 | 52,000 | 52,500 | 51,000 | 52,000 | 101 |
| 2002/09/25 | 53,000 | 53,000 | 52,000 | 52,000 | 120 |
| 2002/09/24 | 55,000 | 55,000 | 53,500 | 54,000 | 82 |
| 2002/09/20 | 54,000 | 54,500 | 53,000 | 54,500 | 85 |
| 2002/09/19 | 53,600 | 55,000 | 53,500 | 54,500 | 124 |
| 2002/09/18 | 54,000 | 55,000 | 53,500 | 53,500 | 76 |
| 2002/09/17 | 55,000 | 55,000 | 53,000 | 55,000 | 61 |
| 2002/09/13 | 54,800 | 55,400 | 54,100 | 54,500 | 124 |
| 2002/09/12 | 55,500 | 55,500 | 54,500 | 55,200 | 65 |
| 2002/09/11 | 55,000 | 55,500 | 54,800 | 55,000 | 113 |
| 2002/09/10 | 55,500 | 55,500 | 55,000 | 55,200 | 141 |
| 2002/09/09 | 55,100 | 55,500 | 55,000 | 55,500 | 154 |
| 2002/09/06 | 56,200 | 56,500 | 54,500 | 55,500 | 255 |
| 2002/09/05 | 56,500 | 56,500 | 56,200 | 56,500 | 65 |
| 2002/09/04 | 57,000 | 58,000 | 56,100 | 56,200 | 235 |
| 2002/09/03 | 58,700 | 59,000 | 58,000 | 58,500 | 129 |
| 2002/09/02 | 59,500 | 59,700 | 58,000 | 58,700 | 133 |
| 2002/08/30 | 58,000 | 59,000 | 56,500 | 58,000 | 264 |
| 2002/08/29 | 58,000 | 60,300 | 57,500 | 57,500 | 267 |
| 2002/08/28 | 58,500 | 58,500 | 56,500 | 58,000 | 665 |
| 2002/08/27 | 60,200 | 60,500 | 57,500 | 58,000 | 748 |
| 2002/08/26 | 59,500 | 61,000 | 59,500 | 59,900 | 573 |
| 2002/08/23 | 59,000 | 60,000 | 58,500 | 59,500 | 134 |
| 2002/08/22 | 56,900 | 58,000 | 56,900 | 58,000 | 171 |
| 2002/08/21 | 59,900 | 60,400 | 56,500 | 56,500 | 224 |
| 2002/08/20 | 56,700 | 60,500 | 56,000 | 60,000 | 425 |
| 2002/08/19 | 57,500 | 57,500 | 55,500 | 56,100 | 263 |
| 2002/08/16 | 57,500 | 58,500 | 57,000 | 57,500 | 533 |
| 2002/08/15 | 58,600 | 59,000 | 57,600 | 57,700 | 162 |
| 2002/08/14 | 59,800 | 59,800 | 59,000 | 59,000 | 234 |
| 2002/08/13 | 60,200 | 60,500 | 59,000 | 59,500 | 283 |
| 2002/08/12 | 61,500 | 61,700 | 60,000 | 60,000 | 338 |
| 2002/08/09 | 62,500 | 62,500 | 61,700 | 61,700 | 364 |
| 2002/08/08 | 62,000 | 63,000 | 61,800 | 62,000 | 458 |
| 2002/08/07 | 63,000 | 63,000 | 61,500 | 62,000 | 382 |
| 2002/08/06 | 65,500 | 66,000 | 62,000 | 63,500 | 323 |
| 2002/08/05 | 68,000 | 68,100 | 65,500 | 66,000 | 386 |
| 2002/08/02 | 70,500 | 70,500 | 68,100 | 68,100 | 75 |
| 2002/08/01 | 71,000 | 72,000 | 70,000 | 70,000 | 440 |
| 2002/07/31 | 72,000 | 72,500 | 70,000 | 70,000 | 270 |
| 2002/07/30 | 73,000 | 74,000 | 72,000 | 72,000 | 231 |
| 2002/07/29 | 74,000 | 74,000 | 72,000 | 73,000 | 109 |
| 2002/07/26 | 74,000 | 74,000 | 72,000 | 72,000 | 107 |
| 2002/07/25 | 74,000 | 75,000 | 72,500 | 73,500 | 121 |
| 2002/07/24 | 74,000 | 75,000 | 72,000 | 72,500 | 153 |
| 2002/07/23 | 74,000 | 75,500 | 73,500 | 74,000 | 308 |
| 2002/07/22 | 76,500 | 76,500 | 72,000 | 73,000 | 136 |
| 2002/07/19 | 77,000 | 78,500 | 76,500 | 76,500 | 98 |
| 2002/07/18 | 77,500 | 78,900 | 77,500 | 77,500 | 238 |
| 2002/07/17 | 78,500 | 78,500 | 77,700 | 78,000 | 124 |
| 2002/07/16 | 78,500 | 79,000 | 78,000 | 78,500 | 85 |
| 2002/07/15 | 80,000 | 80,000 | 78,000 | 78,500 | 23 |
| 2002/07/12 | 78,000 | 80,500 | 78,000 | 80,000 | 58 |
| 2002/07/11 | 81,000 | 81,000 | 78,000 | 80,000 | 65 |
| 2002/07/10 | 80,000 | 82,500 | 80,000 | 82,000 | 52 |
| 2002/07/09 | 82,000 | 82,000 | 80,000 | 80,500 | 69 |
| 2002/07/08 | 88,500 | 88,500 | 82,500 | 83,000 | 86 |
| 2002/07/05 | 93,000 | 96,000 | 88,000 | 88,000 | 323 |
| 2002/07/04 | 80,500 | 97,000 | 80,500 | 92,600 | 890 |
| 2002/07/03 | 77,500 | 81,000 | 77,500 | 80,000 | 93 |
| 2002/07/02 | 77,500 | 78,000 | 77,000 | 78,000 | 240 |
| 2002/07/01 | 78,500 | 83,000 | 77,000 | 77,500 | 536 |
| 2002/06/28 | 77,000 | 78,500 | 77,000 | 78,000 | 64 |
| 2002/06/27 | 77,000 | 77,400 | 75,500 | 76,300 | 101 |
| 2002/06/26 | 79,000 | 80,000 | 77,000 | 77,400 | 256 |
| 2002/06/25 | 77,500 | 79,000 | 76,000 | 79,000 | 256 |
| 2002/06/24 | 80,000 | 81,000 | 77,500 | 77,500 | 325 |
| 2002/06/21 | 82,000 | 82,500 | 79,000 | 81,000 | 185 |
| 2002/06/20 | 82,000 | 84,000 | 80,000 | 82,000 | 182 |
| 2002/06/19 | 86,000 | 86,000 | 82,000 | 83,000 | 137 |
| 2002/06/18 | 88,500 | 89,500 | 85,000 | 86,000 | 342 |
| 2002/06/17 | 96,000 | 96,500 | 88,000 | 89,000 | 382 |
| 2002/06/14 | 95,500 | 98,000 | 95,000 | 95,500 | 97 |
| 2002/06/13 | 97,500 | 100,000 | 96,000 | 96,000 | 251 |
| 2002/06/12 | 96,000 | 99,000 | 87,000 | 98,000 | 476 |
| 2002/06/11 | 100,000 | 100,000 | 97,000 | 97,000 | 131 |
| 2002/06/10 | 100,000 | 102,000 | 99,000 | 100,000 | 165 |
| 2002/06/07 | 102,000 | 102,000 | 99,000 | 100,000 | 336 |
| 2002/06/06 | 109,000 | 109,000 | 102,000 | 102,000 | 310 |
| 2002/06/05 | 110,000 | 110,000 | 107,000 | 109,000 | 165 |
| 2002/06/04 | 112,000 | 113,000 | 110,000 | 112,000 | 307 |
| 2002/06/03 | 115,000 | 115,000 | 112,000 | 113,000 | 125 |
| 2002/05/31 | 113,000 | 114,000 | 112,000 | 112,000 | 97 |
| 2002/05/30 | 112,000 | 113,000 | 112,000 | 112,000 | 54 |
| 2002/05/29 | 114,000 | 115,000 | 112,000 | 112,000 | 186 |
| 2002/05/28 | 115,000 | 118,000 | 113,000 | 115,000 | 175 |
| 2002/05/27 | 116,000 | 118,000 | 114,000 | 118,000 | 244 |
| 2002/05/24 | 117,000 | 117,000 | 114,000 | 116,000 | 291 |
| 2002/05/23 | 114,000 | 120,000 | 114,000 | 118,000 | 506 |
| 2002/05/22 | 128,000 | 129,000 | 126,000 | 129,000 | 138 |
| 2002/05/21 | 129,000 | 131,000 | 127,000 | 128,000 | 117 |
| 2002/05/20 | 135,000 | 140,000 | 127,000 | 129,000 | 393 |
| 2002/05/17 | 120,000 | 138,000 | 120,000 | 135,000 | 530 |
| 2002/05/16 | 118,000 | 120,000 | 117,000 | 120,000 | 55 |
| 2002/05/15 | 117,000 | 118,000 | 115,000 | 116,000 | 134 |
| 2002/05/14 | 118,000 | 119,000 | 116,000 | 118,000 | 67 |
| 2002/05/13 | 118,000 | 119,000 | 116,000 | 118,000 | 55 |
| 2002/05/10 | 118,000 | 119,000 | 116,000 | 116,000 | 138 |
| 2002/05/09 | 116,000 | 120,000 | 114,000 | 116,000 | 154 |
| 2002/05/08 | 115,000 | 118,000 | 115,000 | 117,000 | 71 |
| 2002/05/07 | 115,000 | 117,000 | 115,000 | 115,000 | 80 |
| 2002/05/02 | 115,000 | 116,000 | 115,000 | 115,000 | 126 |
| 2002/05/01 | 118,000 | 118,000 | 115,000 | 115,000 | 53 |
| 2002/04/30 | 117,000 | 118,000 | 115,000 | 115,000 | 60 |
| 2002/04/26 | 120,000 | 120,000 | 115,000 | 117,000 | 70 |
| 2002/04/25 | 120,000 | 122,000 | 118,000 | 120,000 | 59 |
| 2002/04/24 | 121,000 | 122,000 | 120,000 | 120,000 | 12 |
| 2002/04/23 | 120,000 | 125,000 | 120,000 | 121,000 | 39 |
| 2002/04/22 | 118,000 | 127,000 | 118,000 | 121,000 | 121 |
| 2002/04/19 | 115,000 | 119,000 | 114,000 | 118,000 | 64 |
| 2002/04/18 | 115,000 | 118,000 | 115,000 | 115,000 | 65 |
| 2002/04/17 | 119,000 | 119,000 | 116,000 | 117,000 | 85 |
| 2002/04/16 | 120,000 | 120,000 | 118,000 | 119,000 | 23 |
| 2002/04/15 | 123,000 | 123,000 | 118,000 | 119,000 | 40 |
| 2002/04/12 | 121,000 | 124,000 | 121,000 | 123,000 | 47 |
| 2002/04/11 | 115,000 | 122,000 | 115,000 | 122,000 | 85 |
| 2002/04/10 | 117,000 | 118,000 | 115,000 | 115,000 | 90 |
| 2002/04/09 | 120,000 | 122,000 | 117,000 | 117,000 | 77 |
| 2002/04/08 | 121,000 | 124,000 | 119,000 | 120,000 | 186 |
| 2002/04/05 | 129,000 | 130,000 | 120,000 | 121,000 | 318 |
| 2002/04/04 | 130,000 | 130,000 | 128,000 | 129,000 | 175 |
| 2002/04/03 | 129,000 | 130,000 | 128,000 | 129,000 | 366 |
| 2002/04/02 | 129,000 | 129,000 | 127,000 | 129,000 | 98 |
| 2002/04/01 | 123,000 | 128,000 | 123,000 | 128,000 | 130 |
| 2002/03/29 | 126,000 | 128,000 | 124,000 | 125,000 | 99 |
| 2002/03/28 | 127,000 | 133,000 | 127,000 | 128,000 | 252 |
| 2002/03/27 | 116,000 | 132,000 | 116,000 | 129,000 | 395 |
| 2002/03/26 | 116,000 | 116,000 | 114,000 | 115,000 | 120 |
| 2002/03/25 | 117,000 | 119,000 | 114,000 | 116,000 | 246 |
| 2002/03/22 | 121,000 | 122,000 | 115,000 | 117,000 | 319 |
| 2002/03/20 | 128,000 | 128,000 | 120,000 | 122,000 | 291 |
| 2002/03/19 | 129,000 | 130,000 | 127,000 | 127,000 | 253 |
| 2002/03/18 | 129,000 | 130,000 | 128,000 | 129,000 | 280 |
| 2002/03/15 | 129,000 | 130,000 | 128,000 | 129,000 | 255 |
| 2002/03/14 | 132,000 | 132,000 | 128,000 | 128,000 | 462 |
| 2002/03/13 | 133,000 | 133,000 | 130,000 | 131,000 | 396 |
| 2002/03/12 | 137,000 | 137,000 | 130,000 | 132,000 | 322 |
| 2002/03/11 | 138,000 | 142,000 | 134,000 | 135,000 | 384 |
| 2002/03/08 | 136,000 | 142,000 | 136,000 | 140,000 | 486 |
| 2002/03/07 | 132,000 | 137,000 | 128,000 | 136,000 | 492 |
| 2002/03/06 | 136,000 | 136,000 | 130,000 | 130,000 | 242 |
| 2002/03/05 | 138,000 | 138,000 | 130,000 | 136,000 | 175 |
| 2002/03/04 | 140,000 | 141,000 | 133,000 | 135,000 | 232 |
| 2002/03/01 | 138,000 | 142,000 | 138,000 | 139,000 | 205 |
| 2002/02/28 | 149,000 | 153,000 | 139,000 | 140,000 | 263 |
| 2002/02/27 | 150,000 | 150,000 | 147,000 | 148,000 | 47 |
| 2002/02/26 | 146,000 | 155,000 | 143,000 | 150,000 | 56 |
| 2002/02/25 | 145,000 | 147,000 | 143,000 | 146,000 | 24 |
| 2002/02/22 | 155,000 | 155,000 | 140,000 | 145,000 | 42 |
| 2002/02/21 | 147,000 | 155,000 | 145,000 | 153,000 | 68 |
| 2002/02/20 | 147,000 | 148,000 | 139,000 | 142,000 | 149 |
| 2002/02/19 | 155,000 | 155,000 | 147,000 | 150,000 | 76 |
| 2002/02/18 | 158,000 | 159,000 | 155,000 | 157,000 | 50 |
| 2002/02/15 | 155,000 | 161,000 | 150,000 | 158,000 | 38 |
| 2002/02/14 | 160,000 | 165,000 | 155,000 | 158,000 | 49 |
| 2002/02/13 | 171,000 | 171,000 | 158,000 | 160,000 | 107 |
| 2002/02/12 | 173,000 | 178,000 | 167,000 | 170,000 | 32 |
| 2002/02/08 | 155,000 | 180,000 | 155,000 | 176,000 | 147 |
| 2002/02/07 | 165,000 | 166,000 | 153,000 | 158,000 | 282 |
| 2002/02/06 | 178,000 | 178,000 | 165,000 | 169,000 | 180 |
| 2002/02/05 | 180,000 | 180,000 | 175,000 | 177,000 | 81 |
| 2002/02/04 | 196,000 | 198,000 | 180,000 | 182,000 | 89 |
| 2002/02/01 | 189,000 | 200,000 | 189,000 | 197,000 | 196 |
| 2002/01/31 | 190,000 | 192,000 | 185,000 | 189,000 | 73 |
| 2002/01/30 | 192,000 | 192,000 | 175,000 | 187,000 | 138 |
| 2002/01/29 | 200,000 | 200,000 | 192,000 | 192,000 | 99 |
| 2002/01/28 | 210,000 | 210,000 | 193,000 | 197,000 | 213 |
| 2002/01/25 | 198,000 | 207,000 | 195,000 | 207,000 | 215 |
| 2002/01/24 | 185,000 | 196,000 | 185,000 | 194,000 | 102 |
| 2002/01/23 | 185,000 | 195,000 | 182,000 | 183,000 | 251 |
| 2002/01/22 | 205,000 | 205,000 | 185,000 | 185,000 | 277 |
| 2002/01/21 | 203,000 | 210,000 | 200,000 | 201,000 | 431 |
| 2002/01/18 | 205,000 | 220,000 | 198,000 | 200,000 | 408 |
| 2002/01/17 | 221,000 | 230,000 | 201,000 | 205,000 | 176 |
| 2002/01/16 | 220,000 | 245,000 | 205,000 | 225,000 | 230 |
| 2002/01/15 | 250,000 | 250,000 | 218,000 | 221,000 | 166 |
| 2002/01/11 | 255,000 | 275,000 | 245,000 | 250,000 | 416 |
| 2002/01/10 | 225,000 | 270,000 | 220,000 | 247,000 | 1,164 |
| 2002/01/09 | 225,000 | 230,000 | 205,000 | 205,000 | 227 |
| 2002/01/08 | 230,000 | 235,000 | 210,000 | 220,000 | 93 |
| 2002/01/07 | 225,000 | 245,000 | 215,000 | 230,000 | 129 |
| 2002/01/04 | 215,000 | 220,000 | 210,000 | 220,000 | 33 |