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 |
|---|---|---|---|---|---|
| 2004/12/30 | 130,000 | 133,000 | 129,000 | 132,000 | 142 |
| 2004/12/29 | 129,000 | 132,000 | 127,000 | 131,000 | 288 |
| 2004/12/28 | 121,000 | 130,000 | 120,000 | 130,000 | 935 |
| 2004/12/27 | 135,000 | 136,000 | 120,000 | 121,000 | 1,416 |
| 2004/12/24 | 140,000 | 142,000 | 139,000 | 140,000 | 393 |
| 2004/12/22 | 140,000 | 141,000 | 139,000 | 139,000 | 278 |
| 2004/12/21 | 140,000 | 141,000 | 138,000 | 139,000 | 260 |
| 2004/12/20 | 140,000 | 143,000 | 138,000 | 139,000 | 388 |
| 2004/12/17 | 139,000 | 146,000 | 138,000 | 141,000 | 513 |
| 2004/12/16 | 149,000 | 153,000 | 138,000 | 139,000 | 393 |
| 2004/12/15 | 141,000 | 150,000 | 138,000 | 150,000 | 313 |
| 2004/12/14 | 143,000 | 144,000 | 136,000 | 139,000 | 505 |
| 2004/12/13 | 154,000 | 155,000 | 140,000 | 143,000 | 384 |
| 2004/12/10 | 154,000 | 158,000 | 147,000 | 152,000 | 366 |
| 2004/12/09 | 162,000 | 167,000 | 150,000 | 153,000 | 432 |
| 2004/12/08 | 172,000 | 172,000 | 159,000 | 160,000 | 835 |
| 2004/12/07 | 180,000 | 181,000 | 172,000 | 172,000 | 123 |
| 2004/12/06 | 185,000 | 185,000 | 181,000 | 183,000 | 177 |
| 2004/12/03 | 186,000 | 190,000 | 184,000 | 186,000 | 291 |
| 2004/12/02 | 187,000 | 189,000 | 184,000 | 189,000 | 265 |
| 2004/12/01 | 180,000 | 186,000 | 180,000 | 185,000 | 165 |
| 2004/11/30 | 187,000 | 189,000 | 186,000 | 188,000 | 194 |
| 2004/11/29 | 187,000 | 189,000 | 183,000 | 189,000 | 129 |
| 2004/11/26 | 184,000 | 190,000 | 184,000 | 189,000 | 396 |
| 2004/11/25 | 188,000 | 188,000 | 182,000 | 185,000 | 140 |
| 2004/11/24 | 185,000 | 186,000 | 174,000 | 184,000 | 287 |
| 2004/11/22 | 168,000 | 188,000 | 160,000 | 188,000 | 265 |
| 2004/11/19 | 190,000 | 192,000 | 165,000 | 170,000 | 500 |
| 2004/11/18 | 183,000 | 190,000 | 183,000 | 190,000 | 617 |
| 2004/11/17 | 178,000 | 184,000 | 176,000 | 184,000 | 213 |
| 2004/11/16 | 180,000 | 181,000 | 176,000 | 179,000 | 243 |
| 2004/11/15 | 168,000 | 180,000 | 168,000 | 180,000 | 361 |
| 2004/11/12 | 167,000 | 171,000 | 167,000 | 168,000 | 237 |
| 2004/11/11 | 166,000 | 169,000 | 162,000 | 168,000 | 235 |
| 2004/11/10 | 174,000 | 175,000 | 168,000 | 169,000 | 293 |
| 2004/11/09 | 185,000 | 186,000 | 176,000 | 178,000 | 237 |
| 2004/11/08 | 190,000 | 191,000 | 182,000 | 187,000 | 423 |
| 2004/11/05 | 184,000 | 190,000 | 181,000 | 190,000 | 594 |
| 2004/11/04 | 180,000 | 190,000 | 180,000 | 186,000 | 629 |
| 2004/11/02 | 173,000 | 180,000 | 166,000 | 180,000 | 696 |
| 2004/11/01 | 167,000 | 176,000 | 165,000 | 174,000 | 1,068 |
| 2004/10/29 | 155,000 | 168,000 | 153,000 | 167,000 | 721 |
| 2004/10/28 | 152,000 | 159,000 | 150,000 | 156,000 | 484 |
| 2004/10/27 | 152,000 | 159,000 | 146,000 | 152,000 | 936 |
| 2004/10/26 | 132,000 | 152,000 | 132,000 | 152,000 | 884 |
| 2004/10/25 | 129,000 | 133,000 | 127,000 | 133,000 | 164 |
| 2004/10/22 | 128,000 | 131,000 | 127,000 | 129,000 | 258 |
| 2004/10/21 | 130,000 | 130,000 | 128,000 | 129,000 | 91 |
| 2004/10/20 | 133,000 | 134,000 | 130,000 | 130,000 | 213 |
| 2004/10/19 | 133,000 | 134,000 | 131,000 | 134,000 | 92 |
| 2004/10/18 | 135,000 | 136,000 | 134,000 | 135,000 | 105 |
| 2004/10/15 | 134,000 | 136,000 | 127,000 | 136,000 | 420 |
| 2004/10/14 | 143,000 | 143,000 | 141,000 | 142,000 | 54 |
| 2004/10/13 | 143,000 | 144,000 | 141,000 | 143,000 | 126 |
| 2004/10/12 | 147,000 | 147,000 | 143,000 | 144,000 | 63 |
| 2004/10/08 | 145,000 | 148,000 | 144,000 | 147,000 | 88 |
| 2004/10/07 | 146,000 | 148,000 | 145,000 | 146,000 | 84 |
| 2004/10/06 | 145,000 | 146,000 | 145,000 | 146,000 | 54 |
| 2004/10/05 | 147,000 | 147,000 | 142,000 | 145,000 | 126 |
| 2004/10/04 | 145,000 | 149,000 | 145,000 | 146,000 | 133 |
| 2004/10/01 | 142,000 | 144,000 | 142,000 | 144,000 | 89 |
| 2004/09/30 | 139,000 | 143,000 | 139,000 | 142,000 | 142 |
| 2004/09/29 | 137,000 | 141,000 | 137,000 | 140,000 | 195 |
| 2004/09/28 | 141,000 | 142,000 | 138,000 | 138,000 | 133 |
| 2004/09/27 | 141,000 | 142,000 | 140,000 | 142,000 | 84 |
| 2004/09/24 | 141,000 | 142,000 | 140,000 | 142,000 | 155 |
| 2004/09/22 | 141,000 | 143,000 | 140,000 | 143,000 | 258 |
| 2004/09/21 | 149,000 | 150,000 | 145,000 | 146,000 | 148 |
| 2004/09/17 | 151,000 | 152,000 | 148,000 | 149,000 | 104 |
| 2004/09/16 | 153,000 | 154,000 | 150,000 | 152,000 | 240 |
| 2004/09/15 | 153,000 | 156,000 | 152,000 | 154,000 | 231 |
| 2004/09/14 | 153,000 | 155,000 | 153,000 | 153,000 | 58 |
| 2004/09/13 | 157,000 | 157,000 | 153,000 | 153,000 | 145 |
| 2004/09/10 | 159,000 | 160,000 | 156,000 | 157,000 | 191 |
| 2004/09/09 | 161,000 | 162,000 | 159,000 | 160,000 | 192 |
| 2004/09/08 | 163,000 | 164,000 | 159,000 | 160,000 | 51 |
| 2004/09/07 | 164,000 | 167,000 | 161,000 | 161,000 | 73 |
| 2004/09/06 | 160,000 | 169,000 | 160,000 | 165,000 | 378 |
| 2004/09/03 | 161,000 | 165,000 | 159,000 | 160,000 | 183 |
| 2004/09/02 | 165,000 | 166,000 | 161,000 | 161,000 | 143 |
| 2004/09/01 | 157,000 | 168,000 | 157,000 | 166,000 | 716 |
| 2004/08/31 | 153,000 | 155,000 | 150,000 | 155,000 | 100 |
| 2004/08/30 | 155,000 | 156,000 | 153,000 | 153,000 | 61 |
| 2004/08/27 | 154,000 | 154,000 | 151,000 | 153,000 | 32 |
| 2004/08/26 | 151,000 | 156,000 | 151,000 | 154,000 | 118 |
| 2004/08/25 | 147,000 | 152,000 | 146,000 | 152,000 | 137 |
| 2004/08/24 | 150,000 | 151,000 | 147,000 | 148,000 | 95 |
| 2004/08/23 | 148,000 | 152,000 | 148,000 | 150,000 | 72 |
| 2004/08/20 | 147,000 | 149,000 | 146,000 | 147,000 | 77 |
| 2004/08/19 | 148,000 | 150,000 | 145,000 | 145,000 | 194 |
| 2004/08/18 | 157,000 | 157,000 | 149,000 | 149,000 | 150 |
| 2004/08/17 | 162,000 | 163,000 | 155,000 | 156,000 | 138 |
| 2004/08/16 | 162,000 | 163,000 | 154,000 | 162,000 | 149 |
| 2004/08/13 | 152,000 | 165,000 | 152,000 | 162,000 | 696 |
| 2004/08/12 | 155,000 | 156,000 | 151,000 | 153,000 | 233 |
| 2004/08/11 | 146,000 | 158,000 | 146,000 | 155,000 | 878 |
| 2004/08/10 | 141,000 | 144,000 | 138,000 | 143,000 | 345 |
| 2004/08/09 | 135,000 | 142,000 | 135,000 | 140,000 | 187 |
| 2004/08/06 | 133,000 | 143,000 | 132,000 | 143,000 | 279 |
| 2004/08/05 | 135,000 | 142,000 | 132,000 | 142,000 | 361 |
| 2004/08/04 | 134,000 | 136,000 | 129,000 | 133,000 | 287 |
| 2004/08/03 | 142,000 | 143,000 | 129,000 | 138,000 | 861 |
| 2004/08/02 | 150,000 | 151,000 | 139,000 | 142,000 | 427 |
| 2004/07/30 | 152,000 | 155,000 | 151,000 | 151,000 | 84 |
| 2004/07/29 | 158,000 | 159,000 | 151,000 | 151,000 | 170 |
| 2004/07/28 | 156,000 | 161,000 | 155,000 | 159,000 | 245 |
| 2004/07/27 | 155,000 | 156,000 | 149,000 | 152,000 | 402 |
| 2004/07/26 | 162,000 | 163,000 | 155,000 | 156,000 | 324 |
| 2004/07/23 | 167,000 | 169,000 | 164,000 | 165,000 | 207 |
| 2004/07/22 | 166,000 | 168,000 | 164,000 | 168,000 | 294 |
| 2004/07/21 | 170,000 | 175,000 | 165,000 | 166,000 | 411 |
| 2004/07/20 | 176,000 | 177,000 | 170,000 | 170,000 | 227 |
| 2004/07/16 | 171,000 | 177,000 | 169,000 | 175,000 | 426 |
| 2004/07/15 | 177,000 | 179,000 | 169,000 | 172,000 | 477 |
| 2004/07/14 | 181,000 | 183,000 | 175,000 | 179,000 | 1,699 |
| 2004/07/13 | 191,000 | 197,000 | 191,000 | 192,000 | 618 |
| 2004/07/12 | 182,000 | 188,000 | 182,000 | 188,000 | 375 |
| 2004/07/09 | 177,000 | 183,000 | 176,000 | 181,000 | 264 |
| 2004/07/08 | 185,000 | 189,000 | 175,000 | 179,000 | 329 |
| 2004/07/07 | 175,000 | 183,000 | 170,000 | 182,000 | 1,453 |
| 2004/07/06 | 195,000 | 196,000 | 174,000 | 179,000 | 1,002 |
| 2004/07/05 | 199,000 | 200,000 | 195,000 | 195,000 | 239 |
| 2004/07/02 | 202,000 | 203,000 | 198,000 | 200,000 | 355 |
| 2004/07/01 | 199,000 | 210,000 | 199,000 | 205,000 | 754 |
| 2004/06/30 | 202,000 | 204,000 | 198,000 | 200,000 | 375 |
| 2004/06/29 | 207,000 | 209,000 | 202,000 | 202,000 | 396 |
| 2004/06/28 | 200,000 | 207,000 | 200,000 | 205,000 | 423 |
| 2004/06/25 | 194,000 | 203,000 | 193,000 | 199,000 | 283 |
| 2004/06/24 | 195,000 | 198,000 | 192,000 | 194,000 | 208 |
| 2004/06/23 | 197,000 | 199,000 | 194,000 | 194,000 | 275 |
| 2004/06/22 | 201,000 | 203,000 | 195,000 | 197,000 | 529 |
| 2004/06/21 | 211,000 | 212,000 | 204,000 | 205,000 | 350 |
| 2004/06/18 | 215,000 | 216,000 | 206,000 | 211,000 | 624 |
| 2004/06/17 | 210,000 | 221,000 | 210,000 | 218,000 | 1,753 |
| 2004/06/16 | 203,000 | 209,000 | 199,000 | 209,000 | 725 |
| 2004/06/15 | 205,000 | 205,000 | 200,000 | 203,000 | 324 |
| 2004/06/14 | 207,000 | 209,000 | 201,000 | 207,000 | 407 |
| 2004/06/11 | 204,000 | 211,000 | 202,000 | 207,000 | 1,209 |
| 2004/06/10 | 194,000 | 206,000 | 194,000 | 203,000 | 1,896 |
| 2004/06/09 | 194,000 | 198,000 | 189,000 | 195,000 | 1,705 |
| 2004/06/08 | 179,000 | 192,000 | 179,000 | 191,000 | 1,497 |
| 2004/06/07 | 171,000 | 177,000 | 170,000 | 175,000 | 766 |
| 2004/06/04 | 176,000 | 179,000 | 172,000 | 176,000 | 151 |
| 2004/06/03 | 183,000 | 186,000 | 179,000 | 180,000 | 212 |
| 2004/06/02 | 187,000 | 188,000 | 179,000 | 182,000 | 661 |
| 2004/06/01 | 173,000 | 183,000 | 167,000 | 183,000 | 887 |
| 2004/05/31 | 183,000 | 184,000 | 170,000 | 174,000 | 896 |
| 2004/05/28 | 189,000 | 191,000 | 184,000 | 184,000 | 709 |
| 2004/05/27 | 198,000 | 199,000 | 188,000 | 192,000 | 490 |
| 2004/05/26 | 199,000 | 200,000 | 191,000 | 199,000 | 565 |
| 2004/05/25 | 206,000 | 207,000 | 195,000 | 200,000 | 895 |
| 2004/05/24 | 204,000 | 215,000 | 203,000 | 203,000 | 1,394 |
| 2004/05/21 | 203,000 | 205,000 | 199,000 | 202,000 | 679 |
| 2004/05/20 | 205,000 | 208,000 | 196,000 | 200,000 | 1,284 |
| 2004/05/19 | 188,000 | 199,000 | 185,000 | 197,000 | 1,155 |
| 2004/05/18 | 157,000 | 183,000 | 151,000 | 180,000 | 1,384 |
| 2004/05/17 | 185,000 | 187,000 | 158,000 | 162,000 | 1,232 |
| 2004/05/14 | 202,000 | 204,000 | 185,000 | 190,000 | 934 |
| 2004/05/13 | 214,000 | 216,000 | 202,000 | 205,000 | 850 |
| 2004/05/12 | 201,000 | 221,000 | 201,000 | 214,000 | 1,018 |
| 2004/05/11 | 203,000 | 204,000 | 189,000 | 190,000 | 1,551 |
| 2004/05/10 | 238,000 | 240,000 | 208,000 | 210,000 | 1,095 |
| 2004/05/07 | 254,000 | 257,000 | 245,000 | 247,000 | 1,350 |
| 2004/05/06 | 247,000 | 259,000 | 247,000 | 254,000 | 3,030 |
| 2004/04/30 | 236,000 | 248,000 | 226,000 | 246,000 | 1,831 |
| 2004/04/28 | 229,000 | 242,000 | 229,000 | 240,000 | 1,650 |
| 2004/04/27 | 217,000 | 230,000 | 205,000 | 228,000 | 1,310 |
| 2004/04/26 | 232,000 | 233,000 | 216,000 | 218,000 | 1,682 |
| 2004/04/23 | 235,000 | 238,000 | 229,000 | 233,000 | 1,100 |
| 2004/04/22 | 229,000 | 239,000 | 229,000 | 231,000 | 1,218 |
| 2004/04/21 | 243,000 | 245,000 | 226,000 | 228,000 | 3,185 |
| 2004/04/20 | 249,000 | 252,000 | 241,000 | 249,000 | 2,211 |
| 2004/04/19 | 265,000 | 277,000 | 242,000 | 255,000 | 3,619 |
| 2004/04/16 | 230,000 | 270,000 | 224,000 | 260,000 | 6,871 |
| 2004/04/15 | 230,000 | 246,000 | 211,000 | 222,000 | 2,849 |
| 2004/04/14 | 223,000 | 236,000 | 213,000 | 230,000 | 3,735 |
| 2004/04/13 | 223,000 | 229,000 | 210,000 | 223,000 | 3,321 |
| 2004/04/12 | 190,000 | 222,000 | 190,000 | 221,000 | 4,520 |
| 2004/04/09 | 197,000 | 198,000 | 189,000 | 191,000 | 1,295 |
| 2004/04/08 | 184,000 | 199,000 | 183,000 | 199,000 | 1,240 |
| 2004/04/07 | 187,000 | 190,000 | 184,000 | 184,000 | 579 |
| 2004/04/06 | 192,000 | 193,000 | 185,000 | 188,000 | 785 |
| 2004/04/05 | 191,000 | 195,000 | 191,000 | 191,000 | 748 |
| 2004/04/02 | 186,000 | 194,000 | 186,000 | 189,000 | 1,800 |
| 2004/04/01 | 173,000 | 188,000 | 173,000 | 186,000 | 2,387 |
| 2004/03/31 | 168,000 | 174,000 | 168,000 | 172,000 | 692 |
| 2004/03/30 | 167,000 | 169,000 | 166,000 | 168,000 | 527 |
| 2004/03/29 | 172,000 | 173,000 | 167,000 | 168,000 | 771 |
| 2004/03/26 | 177,000 | 179,000 | 171,000 | 172,000 | 819 |
| 2004/03/25 | 177,000 | 181,000 | 176,000 | 177,000 | 1,053 |
| 2004/03/24 | 172,000 | 177,000 | 171,000 | 177,000 | 767 |
| 2004/03/23 | 169,000 | 171,000 | 166,000 | 171,000 | 643 |
| 2004/03/22 | 171,000 | 172,000 | 166,000 | 170,000 | 584 |
| 2004/03/19 | 169,000 | 175,000 | 165,000 | 171,000 | 896 |
| 2004/03/18 | 185,000 | 188,000 | 168,000 | 170,000 | 1,930 |
| 2004/03/17 | 163,000 | 181,000 | 163,000 | 181,000 | 3,077 |
| 2004/03/16 | 156,000 | 164,000 | 156,000 | 160,000 | 1,657 |
| 2004/03/15 | 153,000 | 156,000 | 153,000 | 156,000 | 364 |
| 2004/03/12 | 152,000 | 155,000 | 150,000 | 153,000 | 383 |
| 2004/03/11 | 156,000 | 157,000 | 152,000 | 155,000 | 653 |
| 2004/03/10 | 151,000 | 156,000 | 151,000 | 156,000 | 1,302 |
| 2004/03/09 | 147,000 | 152,000 | 147,000 | 151,000 | 761 |
| 2004/03/08 | 149,000 | 151,000 | 146,000 | 147,000 | 405 |
| 2004/03/05 | 147,000 | 148,000 | 145,000 | 146,000 | 336 |
| 2004/03/04 | 150,000 | 151,000 | 147,000 | 147,000 | 538 |
| 2004/03/03 | 149,000 | 152,000 | 148,000 | 150,000 | 1,256 |
| 2004/03/02 | 147,000 | 152,000 | 144,000 | 145,000 | 1,048 |
| 2004/03/01 | 138,000 | 144,000 | 138,000 | 144,000 | 672 |
| 2004/02/27 | 134,000 | 138,000 | 133,000 | 136,000 | 143 |
| 2004/02/26 | 131,000 | 134,000 | 130,000 | 133,000 | 235 |
| 2004/02/25 | 138,000 | 138,000 | 131,000 | 132,000 | 418 |
| 2004/02/24 | 138,000 | 139,000 | 137,000 | 137,000 | 111 |
| 2004/02/23 | 138,000 | 141,000 | 137,000 | 140,000 | 127 |
| 2004/02/20 | 140,000 | 141,000 | 138,000 | 140,000 | 227 |
| 2004/02/19 | 142,000 | 143,000 | 139,000 | 139,000 | 215 |
| 2004/02/18 | 146,000 | 146,000 | 138,000 | 143,000 | 493 |
| 2004/02/17 | 149,000 | 150,000 | 141,000 | 145,000 | 416 |
| 2004/02/16 | 145,000 | 151,000 | 145,000 | 150,000 | 1,374 |
| 2004/02/13 | 143,000 | 147,000 | 142,000 | 145,000 | 747 |
| 2004/02/12 | 141,000 | 144,000 | 140,000 | 144,000 | 744 |
| 2004/02/10 | 137,000 | 143,000 | 135,000 | 142,000 | 897 |
| 2004/02/09 | 136,000 | 138,000 | 135,000 | 136,000 | 273 |
| 2004/02/06 | 133,000 | 139,000 | 133,000 | 135,000 | 414 |
| 2004/02/05 | 128,000 | 138,000 | 128,000 | 133,000 | 893 |
| 2004/02/04 | 127,000 | 129,000 | 125,000 | 129,000 | 283 |
| 2004/02/03 | 130,000 | 133,000 | 125,000 | 128,000 | 367 |
| 2004/02/02 | 130,000 | 133,000 | 129,000 | 131,000 | 181 |
| 2004/01/30 | 134,000 | 135,000 | 128,000 | 131,000 | 172 |
| 2004/01/29 | 130,000 | 135,000 | 128,000 | 134,000 | 405 |
| 2004/01/28 | 139,000 | 142,000 | 130,000 | 131,000 | 981 |
| 2004/01/27 | 124,000 | 138,000 | 124,000 | 137,000 | 860 |
| 2004/01/26 | 129,000 | 130,000 | 124,000 | 124,000 | 403 |
| 2004/01/23 | 133,000 | 134,000 | 128,000 | 131,000 | 821 |
| 2004/01/22 | 140,000 | 142,000 | 134,000 | 135,000 | 807 |
| 2004/01/21 | 145,000 | 152,000 | 138,000 | 142,000 | 3,184 |
| 2004/01/20 | 139,000 | 143,000 | 132,000 | 135,000 | 724 |
| 2004/01/19 | 141,000 | 146,000 | 135,000 | 140,000 | 1,776 |
| 2004/01/16 | 124,000 | 143,000 | 124,000 | 138,000 | 2,654 |
| 2004/01/15 | 117,000 | 122,000 | 117,000 | 122,000 | 424 |
| 2004/01/14 | 112,000 | 118,000 | 110,000 | 117,000 | 337 |
| 2004/01/13 | 115,000 | 116,000 | 110,000 | 113,000 | 249 |
| 2004/01/09 | 118,000 | 118,000 | 110,000 | 116,000 | 300 |
| 2004/01/08 | 121,000 | 123,000 | 116,000 | 116,000 | 489 |
| 2004/01/07 | 112,000 | 123,000 | 112,000 | 121,000 | 863 |
| 2004/01/06 | 103,000 | 113,000 | 103,000 | 111,000 | 405 |
| 2004/01/05 | 105,000 | 110,000 | 102,000 | 103,000 | 169 |