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 |
|---|---|---|---|---|---|
| 2005/12/30 | 158,000 | 159,000 | 154,000 | 155,000 | 456 |
| 2005/12/29 | 161,000 | 164,000 | 155,000 | 157,000 | 982 |
| 2005/12/28 | 150,000 | 160,000 | 150,000 | 160,000 | 1,365 |
| 2005/12/27 | 152,000 | 153,000 | 149,000 | 151,000 | 573 |
| 2005/12/26 | 149,000 | 152,000 | 148,000 | 151,000 | 725 |
| 2005/12/22 | 151,000 | 152,000 | 147,000 | 148,000 | 799 |
| 2005/12/21 | 148,000 | 154,000 | 148,000 | 152,000 | 1,004 |
| 2005/12/20 | 147,000 | 148,000 | 145,000 | 147,000 | 580 |
| 2005/12/19 | 144,000 | 150,000 | 144,000 | 148,000 | 854 |
| 2005/12/16 | 144,000 | 145,000 | 144,000 | 144,000 | 237 |
| 2005/12/15 | 145,000 | 146,000 | 143,000 | 145,000 | 383 |
| 2005/12/14 | 146,000 | 146,000 | 144,000 | 145,000 | 356 |
| 2005/12/13 | 146,000 | 147,000 | 144,000 | 146,000 | 561 |
| 2005/12/12 | 145,000 | 148,000 | 145,000 | 146,000 | 325 |
| 2005/12/09 | 144,000 | 147,000 | 144,000 | 145,000 | 184 |
| 2005/12/08 | 145,000 | 147,000 | 144,000 | 145,000 | 278 |
| 2005/12/07 | 146,000 | 147,000 | 145,000 | 145,000 | 173 |
| 2005/12/06 | 148,000 | 149,000 | 145,000 | 147,000 | 287 |
| 2005/12/05 | 150,000 | 151,000 | 147,000 | 149,000 | 288 |
| 2005/12/02 | 144,000 | 151,000 | 144,000 | 150,000 | 561 |
| 2005/12/01 | 142,000 | 145,000 | 142,000 | 144,000 | 300 |
| 2005/11/30 | 142,000 | 144,000 | 142,000 | 143,000 | 294 |
| 2005/11/29 | 144,000 | 145,000 | 140,000 | 142,000 | 775 |
| 2005/11/28 | 147,000 | 148,000 | 144,000 | 145,000 | 279 |
| 2005/11/25 | 142,000 | 149,000 | 140,000 | 147,000 | 697 |
| 2005/11/24 | 147,000 | 149,000 | 144,000 | 145,000 | 788 |
| 2005/11/22 | 151,000 | 152,000 | 146,000 | 149,000 | 1,353 |
| 2005/11/21 | 156,000 | 157,000 | 152,000 | 153,000 | 674 |
| 2005/11/18 | 161,000 | 162,000 | 156,000 | 156,000 | 314 |
| 2005/11/17 | 155,000 | 164,000 | 155,000 | 161,000 | 472 |
| 2005/11/16 | 159,000 | 160,000 | 154,000 | 156,000 | 595 |
| 2005/11/15 | 161,000 | 162,000 | 158,000 | 160,000 | 334 |
| 2005/11/14 | 161,000 | 164,000 | 160,000 | 162,000 | 269 |
| 2005/11/11 | 157,000 | 161,000 | 157,000 | 161,000 | 578 |
| 2005/11/10 | 160,000 | 162,000 | 156,000 | 158,000 | 707 |
| 2005/11/09 | 170,000 | 171,000 | 160,000 | 163,000 | 1,015 |
| 2005/11/08 | 174,000 | 177,000 | 170,000 | 171,000 | 848 |
| 2005/11/07 | 171,000 | 177,000 | 168,000 | 174,000 | 2,702 |
| 2005/11/04 | 164,000 | 170,000 | 164,000 | 170,000 | 851 |
| 2005/11/02 | 163,000 | 173,000 | 163,000 | 164,000 | 2,525 |
| 2005/11/01 | 162,000 | 163,000 | 155,000 | 163,000 | 1,515 |
| 2005/10/31 | 160,000 | 164,000 | 160,000 | 163,000 | 1,237 |
| 2005/10/28 | 165,000 | 166,000 | 159,000 | 161,000 | 1,457 |
| 2005/10/27 | 154,000 | 169,000 | 154,000 | 168,000 | 5,588 |
| 2005/10/26 | 159,000 | 162,000 | 154,000 | 155,000 | 1,771 |
| 2005/10/25 | 149,000 | 159,000 | 149,000 | 157,000 | 2,760 |
| 2005/10/24 | 147,000 | 149,000 | 147,000 | 149,000 | 262 |
| 2005/10/21 | 150,000 | 151,000 | 146,000 | 147,000 | 518 |
| 2005/10/20 | 144,000 | 150,000 | 144,000 | 150,000 | 398 |
| 2005/10/19 | 144,000 | 144,000 | 142,000 | 144,000 | 209 |
| 2005/10/18 | 148,000 | 149,000 | 144,000 | 145,000 | 402 |
| 2005/10/17 | 148,000 | 152,000 | 145,000 | 147,000 | 1,407 |
| 2005/10/14 | 138,000 | 141,000 | 138,000 | 141,000 | 338 |
| 2005/10/13 | 138,000 | 140,000 | 137,000 | 139,000 | 124 |
| 2005/10/12 | 137,000 | 139,000 | 137,000 | 138,000 | 133 |
| 2005/10/11 | 138,000 | 139,000 | 137,000 | 137,000 | 121 |
| 2005/10/07 | 138,000 | 139,000 | 137,000 | 139,000 | 188 |
| 2005/10/06 | 140,000 | 140,000 | 138,000 | 139,000 | 105 |
| 2005/10/05 | 140,000 | 142,000 | 140,000 | 140,000 | 159 |
| 2005/10/04 | 140,000 | 140,000 | 138,000 | 140,000 | 211 |
| 2005/10/03 | 138,000 | 140,000 | 137,000 | 138,000 | 184 |
| 2005/09/30 | 138,000 | 140,000 | 137,000 | 138,000 | 282 |
| 2005/09/29 | 135,000 | 137,000 | 134,000 | 137,000 | 422 |
| 2005/09/28 | 137,000 | 138,000 | 135,000 | 135,000 | 227 |
| 2005/09/27 | 139,000 | 140,000 | 136,000 | 137,000 | 279 |
| 2005/09/26 | 141,000 | 142,000 | 139,000 | 139,000 | 461 |
| 2005/09/22 | 141,000 | 142,000 | 140,000 | 141,000 | 252 |
| 2005/09/21 | 142,000 | 143,000 | 142,000 | 142,000 | 250 |
| 2005/09/20 | 143,000 | 144,000 | 142,000 | 142,000 | 157 |
| 2005/09/16 | 142,000 | 143,000 | 141,000 | 143,000 | 166 |
| 2005/09/15 | 143,000 | 144,000 | 141,000 | 142,000 | 266 |
| 2005/09/14 | 142,000 | 144,000 | 142,000 | 143,000 | 180 |
| 2005/09/13 | 145,000 | 146,000 | 143,000 | 144,000 | 148 |
| 2005/09/12 | 145,000 | 146,000 | 143,000 | 146,000 | 135 |
| 2005/09/09 | 143,000 | 146,000 | 142,000 | 145,000 | 120 |
| 2005/09/08 | 145,000 | 146,000 | 142,000 | 146,000 | 120 |
| 2005/09/07 | 142,000 | 145,000 | 141,000 | 145,000 | 251 |
| 2005/09/06 | 146,000 | 148,000 | 141,000 | 142,000 | 510 |
| 2005/09/05 | 143,000 | 145,000 | 143,000 | 145,000 | 182 |
| 2005/09/02 | 141,000 | 144,000 | 141,000 | 143,000 | 139 |
| 2005/09/01 | 140,000 | 142,000 | 140,000 | 141,000 | 253 |
| 2005/08/31 | 139,000 | 140,000 | 138,000 | 139,000 | 150 |
| 2005/08/30 | 141,000 | 142,000 | 140,000 | 140,000 | 329 |
| 2005/08/29 | 141,000 | 142,000 | 141,000 | 141,000 | 113 |
| 2005/08/26 | 144,000 | 144,000 | 142,000 | 142,000 | 135 |
| 2005/08/25 | 144,000 | 145,000 | 142,000 | 145,000 | 210 |
| 2005/08/24 | 145,000 | 146,000 | 144,000 | 145,000 | 189 |
| 2005/08/23 | 147,000 | 147,000 | 144,000 | 146,000 | 276 |
| 2005/08/22 | 145,000 | 150,000 | 145,000 | 147,000 | 296 |
| 2005/08/19 | 149,000 | 153,000 | 144,000 | 145,000 | 818 |
| 2005/08/18 | 146,000 | 150,000 | 144,000 | 149,000 | 911 |
| 2005/08/17 | 141,000 | 147,000 | 140,000 | 145,000 | 618 |
| 2005/08/16 | 141,000 | 144,000 | 140,000 | 143,000 | 272 |
| 2005/08/15 | 140,000 | 141,000 | 138,000 | 140,000 | 146 |
| 2005/08/12 | 141,000 | 142,000 | 139,000 | 140,000 | 170 |
| 2005/08/11 | 142,000 | 143,000 | 138,000 | 142,000 | 266 |
| 2005/08/10 | 140,000 | 145,000 | 140,000 | 143,000 | 550 |
| 2005/08/09 | 136,000 | 139,000 | 136,000 | 139,000 | 290 |
| 2005/08/08 | 135,000 | 137,000 | 132,000 | 137,000 | 382 |
| 2005/08/05 | 135,000 | 137,000 | 133,000 | 136,000 | 283 |
| 2005/08/04 | 136,000 | 137,000 | 131,000 | 136,000 | 546 |
| 2005/08/03 | 140,000 | 140,000 | 136,000 | 137,000 | 245 |
| 2005/08/02 | 142,000 | 144,000 | 140,000 | 140,000 | 324 |
| 2005/08/01 | 138,000 | 143,000 | 138,000 | 142,000 | 304 |
| 2005/07/29 | 142,000 | 144,000 | 137,000 | 138,000 | 1,038 |
| 2005/07/28 | 144,000 | 144,000 | 141,000 | 143,000 | 444 |
| 2005/07/27 | 144,000 | 145,000 | 143,000 | 144,000 | 622 |
| 2005/07/26 | 143,000 | 146,000 | 143,000 | 144,000 | 413 |
| 2005/07/25 | 146,000 | 148,000 | 143,000 | 144,000 | 517 |
| 2005/07/22 | 149,000 | 151,000 | 143,000 | 147,000 | 1,407 |
| 2005/07/21 | 151,000 | 153,000 | 150,000 | 150,000 | 627 |
| 2005/07/20 | 150,000 | 153,000 | 149,000 | 152,000 | 616 |
| 2005/07/19 | 154,000 | 155,000 | 149,000 | 151,000 | 1,027 |
| 2005/07/15 | 159,000 | 163,000 | 153,000 | 154,000 | 1,726 |
| 2005/07/14 | 166,000 | 173,000 | 155,000 | 158,000 | 9,355 |
| 2005/07/13 | 150,000 | 154,000 | 145,000 | 149,000 | 2,025 |
| 2005/07/12 | 163,000 | 169,000 | 148,000 | 150,000 | 7,000 |
| 2005/07/11 | 148,000 | 158,000 | 147,000 | 157,000 | 3,273 |
| 2005/07/08 | 143,000 | 153,000 | 143,000 | 145,000 | 2,383 |
| 2005/07/07 | 143,000 | 146,000 | 142,000 | 143,000 | 1,037 |
| 2005/07/06 | 139,000 | 146,000 | 138,000 | 143,000 | 907 |
| 2005/07/05 | 138,000 | 140,000 | 137,000 | 140,000 | 435 |
| 2005/07/04 | 135,000 | 140,000 | 134,000 | 138,000 | 569 |
| 2005/07/01 | 134,000 | 138,000 | 133,000 | 135,000 | 321 |
| 2005/06/30 | 140,000 | 141,000 | 134,000 | 135,000 | 624 |
| 2005/06/29 | 140,000 | 141,000 | 139,000 | 140,000 | 311 |
| 2005/06/28 | 143,000 | 144,000 | 138,000 | 140,000 | 628 |
| 2005/06/27 | 141,000 | 147,000 | 136,000 | 142,000 | 1,735 |
| 2005/06/24 | 133,000 | 143,000 | 131,000 | 142,000 | 2,281 |
| 2005/06/23 | 131,000 | 133,000 | 131,000 | 132,000 | 380 |
| 2005/06/22 | 130,000 | 131,000 | 129,000 | 131,000 | 250 |
| 2005/06/21 | 134,000 | 134,000 | 131,000 | 131,000 | 228 |
| 2005/06/20 | 133,000 | 135,000 | 130,000 | 134,000 | 312 |
| 2005/06/17 | 135,000 | 136,000 | 131,000 | 133,000 | 812 |
| 2005/06/16 | 128,000 | 136,000 | 128,000 | 135,000 | 1,098 |
| 2005/06/15 | 125,000 | 129,000 | 124,000 | 128,000 | 409 |
| 2005/06/14 | 126,000 | 127,000 | 125,000 | 125,000 | 483 |
| 2005/06/13 | 128,000 | 130,000 | 126,000 | 126,000 | 313 |
| 2005/06/10 | 127,000 | 129,000 | 127,000 | 128,000 | 327 |
| 2005/06/09 | 130,000 | 131,000 | 125,000 | 127,000 | 631 |
| 2005/06/08 | 131,000 | 132,000 | 129,000 | 130,000 | 739 |
| 2005/06/07 | 134,000 | 136,000 | 131,000 | 131,000 | 639 |
| 2005/06/06 | 132,000 | 135,000 | 132,000 | 134,000 | 423 |
| 2005/06/03 | 134,000 | 135,000 | 130,000 | 132,000 | 649 |
| 2005/06/02 | 138,000 | 140,000 | 134,000 | 134,000 | 633 |
| 2005/06/01 | 140,000 | 141,000 | 137,000 | 138,000 | 1,381 |
| 2005/05/31 | 130,000 | 142,000 | 130,000 | 142,000 | 3,381 |
| 2005/05/30 | 133,000 | 135,000 | 128,000 | 129,000 | 1,280 |
| 2005/05/27 | 136,000 | 139,000 | 128,000 | 132,000 | 2,072 |
| 2005/05/26 | 139,000 | 141,000 | 135,000 | 136,000 | 1,715 |
| 2005/05/25 | 150,000 | 151,000 | 142,000 | 143,000 | 3,369 |
| 2005/05/24 | 161,000 | 167,000 | 153,000 | 154,000 | 5,242 |
| 2005/05/23 | 158,000 | 181,000 | 158,000 | 170,000 | 14,324 |
| 2005/05/20 | 154,000 | 158,000 | 148,000 | 150,000 | 1,470 |
| 2005/05/19 | 152,000 | 155,000 | 147,000 | 155,000 | 3,220 |
| 2005/05/18 | 145,000 | 153,000 | 139,000 | 149,000 | 4,096 |
| 2005/05/17 | 160,000 | 161,000 | 140,000 | 144,000 | 5,175 |
| 2005/05/16 | 170,000 | 182,000 | 161,000 | 161,000 | 7,400 |
| 2005/05/13 | 206,000 | 212,000 | 163,000 | 170,000 | 22,678 |
| 2005/05/12 | 150,000 | 210,000 | 149,000 | 203,000 | 31,868 |
| 2005/05/11 | 136,000 | 146,000 | 136,000 | 143,000 | 5,673 |
| 2005/05/10 | 132,000 | 139,000 | 131,000 | 134,000 | 1,965 |
| 2005/05/09 | 129,000 | 132,000 | 129,000 | 131,000 | 487 |
| 2005/05/06 | 127,000 | 129,000 | 126,000 | 129,000 | 365 |
| 2005/05/02 | 125,000 | 127,000 | 123,000 | 127,000 | 420 |
| 2005/04/28 | 124,000 | 125,000 | 123,000 | 125,000 | 233 |
| 2005/04/27 | 123,000 | 125,000 | 122,000 | 124,000 | 1,256 |
| 2005/04/26 | 133,000 | 138,000 | 122,000 | 123,000 | 2,111 |
| 2005/04/25 | 131,000 | 132,000 | 130,000 | 132,000 | 254 |
| 2005/04/22 | 130,000 | 132,000 | 129,000 | 131,000 | 310 |
| 2005/04/21 | 130,000 | 132,000 | 127,000 | 129,000 | 447 |
| 2005/04/20 | 130,000 | 132,000 | 129,000 | 131,000 | 346 |
| 2005/04/19 | 126,000 | 131,000 | 126,000 | 130,000 | 205 |
| 2005/04/18 | 130,000 | 131,000 | 125,000 | 126,000 | 319 |
| 2005/04/15 | 130,000 | 131,000 | 128,000 | 131,000 | 282 |
| 2005/04/14 | 130,000 | 131,000 | 128,000 | 131,000 | 235 |
| 2005/04/13 | 130,000 | 131,000 | 129,000 | 130,000 | 148 |
| 2005/04/12 | 130,000 | 132,000 | 129,000 | 130,000 | 186 |
| 2005/04/11 | 131,000 | 132,000 | 130,000 | 130,000 | 182 |
| 2005/04/08 | 129,000 | 133,000 | 129,000 | 131,000 | 200 |
| 2005/04/07 | 133,000 | 134,000 | 128,000 | 129,000 | 738 |
| 2005/04/06 | 135,000 | 136,000 | 133,000 | 134,000 | 173 |
| 2005/04/05 | 138,000 | 139,000 | 132,000 | 135,000 | 696 |
| 2005/04/04 | 136,000 | 141,000 | 136,000 | 138,000 | 714 |
| 2005/04/01 | 129,000 | 137,000 | 129,000 | 136,000 | 1,177 |
| 2005/03/31 | 128,000 | 129,000 | 127,000 | 129,000 | 238 |
| 2005/03/30 | 128,000 | 128,000 | 126,000 | 128,000 | 335 |
| 2005/03/29 | 123,000 | 129,000 | 123,000 | 128,000 | 556 |
| 2005/03/28 | 123,000 | 124,000 | 122,000 | 124,000 | 151 |
| 2005/03/25 | 123,000 | 124,000 | 122,000 | 123,000 | 112 |
| 2005/03/24 | 122,000 | 123,000 | 121,000 | 123,000 | 155 |
| 2005/03/23 | 122,000 | 123,000 | 122,000 | 122,000 | 160 |
| 2005/03/22 | 123,000 | 124,000 | 123,000 | 123,000 | 215 |
| 2005/03/18 | 123,000 | 124,000 | 122,000 | 124,000 | 221 |
| 2005/03/17 | 122,000 | 123,000 | 122,000 | 123,000 | 226 |
| 2005/03/16 | 123,000 | 124,000 | 122,000 | 123,000 | 487 |
| 2005/03/15 | 125,000 | 126,000 | 122,000 | 123,000 | 806 |
| 2005/03/14 | 125,000 | 126,000 | 124,000 | 125,000 | 426 |
| 2005/03/11 | 126,000 | 127,000 | 125,000 | 126,000 | 333 |
| 2005/03/10 | 127,000 | 128,000 | 125,000 | 127,000 | 455 |
| 2005/03/09 | 128,000 | 129,000 | 126,000 | 128,000 | 475 |
| 2005/03/08 | 126,000 | 129,000 | 126,000 | 128,000 | 380 |
| 2005/03/07 | 125,000 | 127,000 | 125,000 | 126,000 | 155 |
| 2005/03/04 | 125,000 | 126,000 | 124,000 | 125,000 | 314 |
| 2005/03/03 | 126,000 | 126,000 | 124,000 | 126,000 | 400 |
| 2005/03/02 | 125,000 | 127,000 | 123,000 | 125,000 | 1,035 |
| 2005/03/01 | 122,000 | 130,000 | 122,000 | 125,000 | 1,188 |
| 2005/02/28 | 129,000 | 130,000 | 120,000 | 121,000 | 1,268 |
| 2005/02/25 | 129,000 | 130,000 | 128,000 | 129,000 | 361 |
| 2005/02/24 | 129,000 | 131,000 | 128,000 | 129,000 | 228 |
| 2005/02/23 | 130,000 | 132,000 | 130,000 | 130,000 | 70 |
| 2005/02/22 | 130,000 | 131,000 | 128,000 | 131,000 | 206 |
| 2005/02/21 | 130,000 | 131,000 | 129,000 | 130,000 | 181 |
| 2005/02/18 | 128,000 | 131,000 | 128,000 | 130,000 | 127 |
| 2005/02/17 | 130,000 | 132,000 | 128,000 | 128,000 | 262 |
| 2005/02/16 | 133,000 | 133,000 | 131,000 | 131,000 | 239 |
| 2005/02/15 | 132,000 | 134,000 | 132,000 | 133,000 | 136 |
| 2005/02/14 | 133,000 | 134,000 | 132,000 | 133,000 | 124 |
| 2005/02/10 | 133,000 | 135,000 | 133,000 | 133,000 | 126 |
| 2005/02/09 | 133,000 | 134,000 | 133,000 | 134,000 | 47 |
| 2005/02/08 | 133,000 | 134,000 | 133,000 | 134,000 | 57 |
| 2005/02/07 | 133,000 | 134,000 | 132,000 | 134,000 | 119 |
| 2005/02/04 | 139,000 | 140,000 | 133,000 | 134,000 | 378 |
| 2005/02/03 | 138,000 | 141,000 | 138,000 | 139,000 | 495 |
| 2005/02/02 | 133,000 | 137,000 | 133,000 | 137,000 | 292 |
| 2005/02/01 | 128,000 | 134,000 | 128,000 | 134,000 | 540 |
| 2005/01/31 | 128,000 | 130,000 | 128,000 | 128,000 | 361 |
| 2005/01/28 | 129,000 | 130,000 | 128,000 | 129,000 | 501 |
| 2005/01/27 | 131,000 | 132,000 | 128,000 | 130,000 | 540 |
| 2005/01/26 | 131,000 | 132,000 | 129,000 | 132,000 | 491 |
| 2005/01/25 | 134,000 | 135,000 | 128,000 | 132,000 | 1,890 |
| 2005/01/24 | 135,000 | 139,000 | 134,000 | 135,000 | 588 |
| 2005/01/21 | 141,000 | 142,000 | 134,000 | 135,000 | 1,434 |
| 2005/01/20 | 147,000 | 148,000 | 141,000 | 142,000 | 426 |
| 2005/01/19 | 148,000 | 151,000 | 146,000 | 147,000 | 567 |
| 2005/01/18 | 141,000 | 148,000 | 141,000 | 146,000 | 927 |
| 2005/01/17 | 138,000 | 142,000 | 138,000 | 140,000 | 262 |
| 2005/01/14 | 136,000 | 137,000 | 134,000 | 136,000 | 124 |
| 2005/01/13 | 136,000 | 137,000 | 134,000 | 137,000 | 171 |
| 2005/01/12 | 142,000 | 142,000 | 136,000 | 136,000 | 228 |
| 2005/01/11 | 138,000 | 142,000 | 137,000 | 139,000 | 515 |
| 2005/01/07 | 130,000 | 137,000 | 130,000 | 136,000 | 305 |
| 2005/01/06 | 129,000 | 130,000 | 128,000 | 130,000 | 110 |
| 2005/01/05 | 130,000 | 131,000 | 128,000 | 129,000 | 345 |
| 2005/01/04 | 132,000 | 133,000 | 128,000 | 131,000 | 110 |