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 |
|---|---|---|---|---|---|
| 2006/12/29 | 93,000 | 94,900 | 93,000 | 94,000 | 90 |
| 2006/12/28 | 93,900 | 94,000 | 92,500 | 93,000 | 106 |
| 2006/12/27 | 91,000 | 94,500 | 91,000 | 93,900 | 143 |
| 2006/12/26 | 89,600 | 93,100 | 89,300 | 91,000 | 247 |
| 2006/12/25 | 90,200 | 90,300 | 89,600 | 89,700 | 194 |
| 2006/12/22 | 90,800 | 91,000 | 90,000 | 90,300 | 221 |
| 2006/12/21 | 91,700 | 91,800 | 90,600 | 90,900 | 223 |
| 2006/12/20 | 93,000 | 93,100 | 91,800 | 91,800 | 459 |
| 2006/12/19 | 93,000 | 96,100 | 92,900 | 94,100 | 271 |
| 2006/12/18 | 96,500 | 97,000 | 91,000 | 93,300 | 560 |
| 2006/12/15 | 100,000 | 101,000 | 100,000 | 100,000 | 48 |
| 2006/12/14 | 100,000 | 101,000 | 100,000 | 101,000 | 149 |
| 2006/12/13 | 101,000 | 101,000 | 100,000 | 101,000 | 47 |
| 2006/12/12 | 100,000 | 101,000 | 100,000 | 101,000 | 33 |
| 2006/12/11 | 101,000 | 102,000 | 100,000 | 101,000 | 86 |
| 2006/12/08 | 101,000 | 101,000 | 100,000 | 101,000 | 49 |
| 2006/12/07 | 100,000 | 101,000 | 100,000 | 101,000 | 44 |
| 2006/12/06 | 101,000 | 102,000 | 100,000 | 100,000 | 46 |
| 2006/12/05 | 102,000 | 102,000 | 100,000 | 102,000 | 38 |
| 2006/12/04 | 99,600 | 102,000 | 99,600 | 102,000 | 54 |
| 2006/12/01 | 99,900 | 102,000 | 99,500 | 99,600 | 47 |
| 2006/11/30 | 101,000 | 101,000 | 99,000 | 100,000 | 45 |
| 2006/11/29 | 101,000 | 103,000 | 101,000 | 101,000 | 14 |
| 2006/11/28 | 98,400 | 103,000 | 98,400 | 100,000 | 110 |
| 2006/11/27 | 96,500 | 98,600 | 96,500 | 98,500 | 72 |
| 2006/11/24 | 96,400 | 98,000 | 96,400 | 96,700 | 119 |
| 2006/11/22 | 97,000 | 98,500 | 95,800 | 96,500 | 288 |
| 2006/11/21 | 99,900 | 100,000 | 96,500 | 98,000 | 149 |
| 2006/11/20 | 102,000 | 102,000 | 99,600 | 101,000 | 168 |
| 2006/11/17 | 101,000 | 102,000 | 100,000 | 102,000 | 75 |
| 2006/11/16 | 102,000 | 103,000 | 102,000 | 102,000 | 85 |
| 2006/11/15 | 101,000 | 102,000 | 100,000 | 102,000 | 118 |
| 2006/11/14 | 101,000 | 101,000 | 100,000 | 101,000 | 34 |
| 2006/11/13 | 100,000 | 101,000 | 99,800 | 101,000 | 113 |
| 2006/11/10 | 100,000 | 101,000 | 100,000 | 101,000 | 67 |
| 2006/11/09 | 101,000 | 103,000 | 100,000 | 101,000 | 73 |
| 2006/11/08 | 104,000 | 104,000 | 99,700 | 102,000 | 170 |
| 2006/11/07 | 104,000 | 105,000 | 103,000 | 104,000 | 158 |
| 2006/11/06 | 104,000 | 105,000 | 104,000 | 105,000 | 119 |
| 2006/11/02 | 105,000 | 106,000 | 103,000 | 104,000 | 98 |
| 2006/11/01 | 104,000 | 105,000 | 104,000 | 105,000 | 46 |
| 2006/10/31 | 103,000 | 106,000 | 103,000 | 105,000 | 163 |
| 2006/10/30 | 107,000 | 108,000 | 102,000 | 103,000 | 223 |
| 2006/10/27 | 108,000 | 109,000 | 106,000 | 108,000 | 288 |
| 2006/10/26 | 111,000 | 112,000 | 106,000 | 109,000 | 295 |
| 2006/10/25 | 112,000 | 113,000 | 110,000 | 113,000 | 269 |
| 2006/10/24 | 113,000 | 114,000 | 110,000 | 112,000 | 220 |
| 2006/10/23 | 111,000 | 113,000 | 111,000 | 113,000 | 39 |
| 2006/10/20 | 112,000 | 113,000 | 110,000 | 111,000 | 100 |
| 2006/10/19 | 112,000 | 113,000 | 110,000 | 112,000 | 84 |
| 2006/10/18 | 107,000 | 112,000 | 104,000 | 112,000 | 400 |
| 2006/10/17 | 116,000 | 117,000 | 116,000 | 116,000 | 50 |
| 2006/10/16 | 113,000 | 118,000 | 113,000 | 115,000 | 136 |
| 2006/10/13 | 109,000 | 113,000 | 108,000 | 113,000 | 50 |
| 2006/10/12 | 110,000 | 113,000 | 108,000 | 110,000 | 110 |
| 2006/10/11 | 113,000 | 113,000 | 110,000 | 111,000 | 107 |
| 2006/10/10 | 112,000 | 114,000 | 111,000 | 113,000 | 76 |
| 2006/10/06 | 115,000 | 115,000 | 113,000 | 113,000 | 52 |
| 2006/10/05 | 115,000 | 116,000 | 114,000 | 116,000 | 56 |
| 2006/10/04 | 116,000 | 117,000 | 113,000 | 114,000 | 128 |
| 2006/10/03 | 117,000 | 118,000 | 115,000 | 117,000 | 35 |
| 2006/10/02 | 117,000 | 117,000 | 116,000 | 117,000 | 31 |
| 2006/09/29 | 116,000 | 117,000 | 115,000 | 116,000 | 139 |
| 2006/09/28 | 118,000 | 119,000 | 117,000 | 118,000 | 66 |
| 2006/09/27 | 117,000 | 119,000 | 117,000 | 118,000 | 122 |
| 2006/09/26 | 116,000 | 117,000 | 116,000 | 117,000 | 18 |
| 2006/09/25 | 115,000 | 118,000 | 115,000 | 116,000 | 58 |
| 2006/09/22 | 115,000 | 116,000 | 114,000 | 116,000 | 80 |
| 2006/09/21 | 116,000 | 116,000 | 114,000 | 114,000 | 34 |
| 2006/09/20 | 115,000 | 116,000 | 113,000 | 116,000 | 181 |
| 2006/09/19 | 115,000 | 117,000 | 115,000 | 116,000 | 60 |
| 2006/09/15 | 116,000 | 117,000 | 115,000 | 115,000 | 80 |
| 2006/09/14 | 115,000 | 117,000 | 113,000 | 116,000 | 327 |
| 2006/09/13 | 118,000 | 118,000 | 115,000 | 116,000 | 114 |
| 2006/09/12 | 119,000 | 119,000 | 117,000 | 118,000 | 53 |
| 2006/09/11 | 117,000 | 119,000 | 117,000 | 119,000 | 157 |
| 2006/09/08 | 117,000 | 118,000 | 116,000 | 117,000 | 81 |
| 2006/09/07 | 118,000 | 118,000 | 116,000 | 117,000 | 63 |
| 2006/09/06 | 117,000 | 119,000 | 116,000 | 116,000 | 154 |
| 2006/09/05 | 116,000 | 117,000 | 115,000 | 116,000 | 128 |
| 2006/09/04 | 117,000 | 119,000 | 115,000 | 116,000 | 170 |
| 2006/09/01 | 118,000 | 118,000 | 115,000 | 117,000 | 65 |
| 2006/08/31 | 116,000 | 117,000 | 115,000 | 116,000 | 47 |
| 2006/08/30 | 117,000 | 118,000 | 115,000 | 116,000 | 66 |
| 2006/08/29 | 117,000 | 118,000 | 115,000 | 117,000 | 52 |
| 2006/08/28 | 117,000 | 118,000 | 117,000 | 117,000 | 56 |
| 2006/08/25 | 118,000 | 119,000 | 117,000 | 117,000 | 62 |
| 2006/08/24 | 119,000 | 120,000 | 118,000 | 118,000 | 54 |
| 2006/08/23 | 119,000 | 120,000 | 119,000 | 119,000 | 34 |
| 2006/08/22 | 119,000 | 119,000 | 119,000 | 119,000 | 88 |
| 2006/08/21 | 119,000 | 119,000 | 118,000 | 119,000 | 48 |
| 2006/08/18 | 119,000 | 121,000 | 118,000 | 118,000 | 115 |
| 2006/08/17 | 116,000 | 120,000 | 116,000 | 118,000 | 119 |
| 2006/08/16 | 113,000 | 117,000 | 113,000 | 116,000 | 160 |
| 2006/08/15 | 112,000 | 113,000 | 111,000 | 111,000 | 92 |
| 2006/08/14 | 111,000 | 113,000 | 110,000 | 112,000 | 103 |
| 2006/08/11 | 111,000 | 112,000 | 110,000 | 111,000 | 51 |
| 2006/08/10 | 111,000 | 112,000 | 111,000 | 112,000 | 43 |
| 2006/08/09 | 115,000 | 115,000 | 108,000 | 112,000 | 97 |
| 2006/08/08 | 118,000 | 119,000 | 114,000 | 115,000 | 134 |
| 2006/08/07 | 119,000 | 123,000 | 117,000 | 119,000 | 432 |
| 2006/08/04 | 113,000 | 120,000 | 111,000 | 118,000 | 469 |
| 2006/08/03 | 110,000 | 113,000 | 110,000 | 113,000 | 152 |
| 2006/08/02 | 106,000 | 111,000 | 106,000 | 110,000 | 169 |
| 2006/08/01 | 105,000 | 108,000 | 105,000 | 107,000 | 108 |
| 2006/07/31 | 104,000 | 107,000 | 104,000 | 105,000 | 110 |
| 2006/07/28 | 97,800 | 108,000 | 97,300 | 103,000 | 181 |
| 2006/07/27 | 97,500 | 97,800 | 97,000 | 97,800 | 103 |
| 2006/07/26 | 97,500 | 99,000 | 97,400 | 97,700 | 195 |
| 2006/07/25 | 95,700 | 98,000 | 95,700 | 97,500 | 249 |
| 2006/07/24 | 99,900 | 100,000 | 95,300 | 95,600 | 479 |
| 2006/07/21 | 102,000 | 104,000 | 99,900 | 100,000 | 246 |
| 2006/07/20 | 105,000 | 106,000 | 102,000 | 102,000 | 471 |
| 2006/07/19 | 107,000 | 108,000 | 100,000 | 102,000 | 1,291 |
| 2006/07/18 | 116,000 | 117,000 | 104,000 | 107,000 | 593 |
| 2006/07/14 | 118,000 | 119,000 | 116,000 | 117,000 | 269 |
| 2006/07/13 | 119,000 | 121,000 | 118,000 | 120,000 | 224 |
| 2006/07/12 | 124,000 | 125,000 | 121,000 | 122,000 | 87 |
| 2006/07/11 | 123,000 | 124,000 | 121,000 | 124,000 | 153 |
| 2006/07/10 | 123,000 | 124,000 | 121,000 | 123,000 | 129 |
| 2006/07/07 | 126,000 | 127,000 | 122,000 | 125,000 | 615 |
| 2006/07/06 | 120,000 | 128,000 | 119,000 | 127,000 | 1,354 |
| 2006/07/05 | 121,000 | 122,000 | 120,000 | 121,000 | 168 |
| 2006/07/04 | 122,000 | 122,000 | 120,000 | 122,000 | 266 |
| 2006/07/03 | 119,000 | 123,000 | 118,000 | 121,000 | 398 |
| 2006/06/30 | 119,000 | 120,000 | 118,000 | 118,000 | 237 |
| 2006/06/29 | 118,000 | 119,000 | 117,000 | 118,000 | 61 |
| 2006/06/28 | 117,000 | 120,000 | 117,000 | 118,000 | 297 |
| 2006/06/27 | 116,000 | 118,000 | 116,000 | 117,000 | 109 |
| 2006/06/26 | 117,000 | 118,000 | 116,000 | 116,000 | 309 |
| 2006/06/23 | 119,000 | 119,000 | 116,000 | 118,000 | 260 |
| 2006/06/22 | 119,000 | 122,000 | 118,000 | 119,000 | 384 |
| 2006/06/21 | 120,000 | 122,000 | 118,000 | 119,000 | 134 |
| 2006/06/20 | 124,000 | 125,000 | 119,000 | 119,000 | 304 |
| 2006/06/19 | 124,000 | 128,000 | 124,000 | 124,000 | 263 |
| 2006/06/16 | 127,000 | 130,000 | 122,000 | 125,000 | 600 |
| 2006/06/15 | 117,000 | 120,000 | 116,000 | 120,000 | 449 |
| 2006/06/14 | 118,000 | 119,000 | 115,000 | 115,000 | 449 |
| 2006/06/13 | 118,000 | 120,000 | 117,000 | 118,000 | 249 |
| 2006/06/12 | 118,000 | 120,000 | 117,000 | 119,000 | 208 |
| 2006/06/09 | 117,000 | 120,000 | 116,000 | 119,000 | 493 |
| 2006/06/08 | 124,000 | 125,000 | 116,000 | 119,000 | 1,512 |
| 2006/06/07 | 131,000 | 133,000 | 130,000 | 131,000 | 203 |
| 2006/06/06 | 133,000 | 137,000 | 131,000 | 133,000 | 490 |
| 2006/06/05 | 126,000 | 140,000 | 126,000 | 134,000 | 1,295 |
| 2006/06/02 | 142,000 | 143,000 | 130,000 | 143,000 | 714 |
| 2006/06/01 | 140,000 | 146,000 | 140,000 | 143,000 | 420 |
| 2006/05/31 | 142,000 | 143,000 | 140,000 | 141,000 | 300 |
| 2006/05/30 | 143,000 | 144,000 | 140,000 | 144,000 | 504 |
| 2006/05/29 | 151,000 | 152,000 | 142,000 | 144,000 | 392 |
| 2006/05/26 | 151,000 | 154,000 | 150,000 | 151,000 | 1,054 |
| 2006/05/25 | 159,000 | 160,000 | 155,000 | 156,000 | 935 |
| 2006/05/24 | 159,000 | 163,000 | 159,000 | 160,000 | 667 |
| 2006/05/23 | 160,000 | 161,000 | 155,000 | 159,000 | 386 |
| 2006/05/22 | 165,000 | 168,000 | 162,000 | 162,000 | 379 |
| 2006/05/19 | 165,000 | 167,000 | 162,000 | 165,000 | 411 |
| 2006/05/18 | 161,000 | 167,000 | 160,000 | 166,000 | 753 |
| 2006/05/17 | 168,000 | 171,000 | 159,000 | 167,000 | 689 |
| 2006/05/16 | 177,000 | 178,000 | 166,000 | 167,000 | 694 |
| 2006/05/15 | 173,000 | 178,000 | 173,000 | 178,000 | 451 |
| 2006/05/12 | 171,000 | 176,000 | 165,000 | 174,000 | 526 |
| 2006/05/11 | 173,000 | 176,000 | 172,000 | 173,000 | 252 |
| 2006/05/10 | 177,000 | 177,000 | 173,000 | 174,000 | 329 |
| 2006/05/09 | 177,000 | 178,000 | 175,000 | 177,000 | 433 |
| 2006/05/08 | 175,000 | 178,000 | 175,000 | 178,000 | 416 |
| 2006/05/02 | 175,000 | 177,000 | 174,000 | 174,000 | 352 |
| 2006/05/01 | 173,000 | 178,000 | 171,000 | 177,000 | 601 |
| 2006/04/28 | 169,000 | 174,000 | 169,000 | 173,000 | 323 |
| 2006/04/27 | 173,000 | 173,000 | 169,000 | 170,000 | 236 |
| 2006/04/26 | 165,000 | 174,000 | 165,000 | 173,000 | 555 |
| 2006/04/25 | 163,000 | 166,000 | 163,000 | 166,000 | 289 |
| 2006/04/24 | 163,000 | 164,000 | 162,000 | 164,000 | 437 |
| 2006/04/21 | 166,000 | 167,000 | 163,000 | 164,000 | 544 |
| 2006/04/20 | 170,000 | 170,000 | 167,000 | 167,000 | 174 |
| 2006/04/19 | 169,000 | 172,000 | 169,000 | 170,000 | 210 |
| 2006/04/18 | 166,000 | 170,000 | 164,000 | 168,000 | 652 |
| 2006/04/17 | 175,000 | 177,000 | 167,000 | 171,000 | 855 |
| 2006/04/14 | 175,000 | 176,000 | 175,000 | 175,000 | 265 |
| 2006/04/13 | 175,000 | 177,000 | 174,000 | 176,000 | 594 |
| 2006/04/12 | 174,000 | 176,000 | 174,000 | 176,000 | 345 |
| 2006/04/11 | 175,000 | 176,000 | 172,000 | 174,000 | 315 |
| 2006/04/10 | 172,000 | 175,000 | 172,000 | 175,000 | 439 |
| 2006/04/07 | 174,000 | 175,000 | 169,000 | 172,000 | 621 |
| 2006/04/06 | 175,000 | 179,000 | 173,000 | 175,000 | 916 |
| 2006/04/05 | 171,000 | 181,000 | 171,000 | 175,000 | 2,145 |
| 2006/04/04 | 168,000 | 172,000 | 168,000 | 169,000 | 730 |
| 2006/04/03 | 165,000 | 171,000 | 165,000 | 168,000 | 815 |
| 2006/03/31 | 163,000 | 168,000 | 163,000 | 165,000 | 480 |
| 2006/03/30 | 165,000 | 166,000 | 161,000 | 163,000 | 584 |
| 2006/03/29 | 158,000 | 165,000 | 158,000 | 165,000 | 757 |
| 2006/03/28 | 155,000 | 159,000 | 155,000 | 158,000 | 363 |
| 2006/03/27 | 156,000 | 157,000 | 155,000 | 156,000 | 162 |
| 2006/03/24 | 156,000 | 156,000 | 155,000 | 155,000 | 141 |
| 2006/03/23 | 155,000 | 157,000 | 155,000 | 156,000 | 233 |
| 2006/03/22 | 154,000 | 157,000 | 153,000 | 155,000 | 369 |
| 2006/03/20 | 155,000 | 157,000 | 155,000 | 156,000 | 375 |
| 2006/03/17 | 152,000 | 155,000 | 152,000 | 155,000 | 178 |
| 2006/03/16 | 157,000 | 158,000 | 153,000 | 153,000 | 463 |
| 2006/03/15 | 155,000 | 158,000 | 155,000 | 158,000 | 228 |
| 2006/03/14 | 154,000 | 156,000 | 154,000 | 155,000 | 230 |
| 2006/03/13 | 153,000 | 156,000 | 152,000 | 153,000 | 791 |
| 2006/03/10 | 152,000 | 156,000 | 151,000 | 153,000 | 265 |
| 2006/03/09 | 149,000 | 155,000 | 149,000 | 153,000 | 394 |
| 2006/03/08 | 147,000 | 150,000 | 147,000 | 149,000 | 101 |
| 2006/03/07 | 148,000 | 150,000 | 146,000 | 148,000 | 477 |
| 2006/03/06 | 148,000 | 150,000 | 148,000 | 148,000 | 206 |
| 2006/03/03 | 150,000 | 151,000 | 148,000 | 149,000 | 182 |
| 2006/03/02 | 151,000 | 153,000 | 150,000 | 150,000 | 296 |
| 2006/03/01 | 151,000 | 153,000 | 150,000 | 151,000 | 372 |
| 2006/02/28 | 155,000 | 157,000 | 153,000 | 154,000 | 577 |
| 2006/02/27 | 155,000 | 158,000 | 155,000 | 156,000 | 680 |
| 2006/02/24 | 151,000 | 155,000 | 150,000 | 155,000 | 264 |
| 2006/02/23 | 150,000 | 153,000 | 149,000 | 153,000 | 246 |
| 2006/02/22 | 153,000 | 154,000 | 148,000 | 149,000 | 372 |
| 2006/02/21 | 142,000 | 153,000 | 142,000 | 152,000 | 562 |
| 2006/02/20 | 145,000 | 146,000 | 140,000 | 144,000 | 637 |
| 2006/02/17 | 152,000 | 153,000 | 147,000 | 148,000 | 325 |
| 2006/02/16 | 154,000 | 155,000 | 152,000 | 153,000 | 318 |
| 2006/02/15 | 155,000 | 159,000 | 152,000 | 154,000 | 821 |
| 2006/02/14 | 151,000 | 153,000 | 145,000 | 153,000 | 928 |
| 2006/02/13 | 160,000 | 162,000 | 153,000 | 153,000 | 896 |
| 2006/02/10 | 163,000 | 164,000 | 160,000 | 162,000 | 803 |
| 2006/02/09 | 165,000 | 168,000 | 162,000 | 164,000 | 527 |
| 2006/02/08 | 169,000 | 171,000 | 164,000 | 164,000 | 1,177 |
| 2006/02/07 | 163,000 | 169,000 | 163,000 | 169,000 | 807 |
| 2006/02/06 | 162,000 | 163,000 | 160,000 | 163,000 | 443 |
| 2006/02/03 | 160,000 | 162,000 | 157,000 | 162,000 | 522 |
| 2006/02/02 | 160,000 | 162,000 | 160,000 | 160,000 | 196 |
| 2006/02/01 | 162,000 | 163,000 | 159,000 | 160,000 | 645 |
| 2006/01/31 | 163,000 | 164,000 | 162,000 | 163,000 | 393 |
| 2006/01/30 | 165,000 | 168,000 | 163,000 | 163,000 | 692 |
| 2006/01/27 | 167,000 | 169,000 | 162,000 | 165,000 | 770 |
| 2006/01/26 | 160,000 | 167,000 | 159,000 | 162,000 | 696 |
| 2006/01/25 | 158,000 | 163,000 | 158,000 | 160,000 | 548 |
| 2006/01/24 | 154,000 | 161,000 | 154,000 | 157,000 | 958 |
| 2006/01/23 | 155,000 | 158,000 | 150,000 | 152,000 | 1,340 |
| 2006/01/20 | 171,000 | 176,000 | 161,000 | 161,000 | 2,033 |
| 2006/01/19 | 156,000 | 168,000 | 153,000 | 166,000 | 1,626 |
| 2006/01/18 | 161,000 | 165,000 | 152,000 | 159,000 | 3,350 |
| 2006/01/17 | 177,000 | 186,000 | 164,000 | 165,000 | 3,095 |
| 2006/01/16 | 187,000 | 188,000 | 171,000 | 185,000 | 5,117 |
| 2006/01/13 | 171,000 | 197,000 | 171,000 | 187,000 | 18,104 |
| 2006/01/12 | 158,000 | 161,000 | 157,000 | 160,000 | 709 |
| 2006/01/11 | 159,000 | 160,000 | 156,000 | 157,000 | 523 |
| 2006/01/10 | 155,000 | 162,000 | 155,000 | 160,000 | 956 |
| 2006/01/06 | 155,000 | 156,000 | 154,000 | 155,000 | 476 |
| 2006/01/05 | 157,000 | 159,000 | 153,000 | 155,000 | 659 |
| 2006/01/04 | 155,000 | 157,000 | 155,000 | 157,000 | 113 |