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 |
|---|---|---|---|---|---|
| 2007/12/28 | 88,600 | 88,800 | 88,600 | 88,800 | 21 |
| 2007/12/27 | 88,900 | 89,000 | 87,600 | 88,700 | 97 |
| 2007/12/26 | 88,000 | 88,900 | 88,000 | 88,900 | 49 |
| 2007/12/25 | 87,100 | 88,100 | 87,100 | 87,900 | 153 |
| 2007/12/21 | 87,900 | 88,000 | 86,900 | 87,100 | 117 |
| 2007/12/20 | 87,000 | 87,900 | 86,500 | 87,900 | 262 |
| 2007/12/19 | 87,800 | 87,900 | 87,200 | 87,300 | 191 |
| 2007/12/18 | 89,000 | 89,100 | 87,800 | 87,800 | 295 |
| 2007/12/17 | 89,900 | 90,000 | 89,000 | 89,000 | 163 |
| 2007/12/14 | 89,800 | 90,100 | 89,500 | 90,000 | 330 |
| 2007/12/13 | 90,000 | 90,000 | 89,500 | 89,900 | 56 |
| 2007/12/12 | 89,900 | 90,000 | 89,300 | 90,000 | 84 |
| 2007/12/11 | 90,300 | 90,400 | 89,500 | 90,000 | 81 |
| 2007/12/10 | 90,300 | 90,400 | 90,100 | 90,300 | 17 |
| 2007/12/07 | 90,100 | 90,500 | 90,100 | 90,100 | 42 |
| 2007/12/06 | 90,300 | 90,600 | 90,100 | 90,500 | 48 |
| 2007/12/05 | 90,100 | 91,000 | 90,100 | 90,500 | 39 |
| 2007/12/04 | 90,900 | 91,000 | 90,700 | 91,000 | 21 |
| 2007/12/03 | 90,900 | 91,200 | 90,900 | 90,900 | 42 |
| 2007/11/30 | 90,900 | 91,200 | 90,700 | 90,800 | 116 |
| 2007/11/29 | 90,500 | 91,000 | 90,500 | 90,900 | 20 |
| 2007/11/28 | 90,100 | 90,600 | 90,000 | 90,000 | 35 |
| 2007/11/27 | 89,500 | 90,800 | 89,500 | 89,700 | 78 |
| 2007/11/26 | 91,000 | 92,000 | 90,900 | 91,500 | 108 |
| 2007/11/22 | 91,200 | 91,300 | 90,800 | 91,000 | 59 |
| 2007/11/21 | 91,000 | 91,400 | 90,100 | 91,300 | 21 |
| 2007/11/20 | 91,000 | 91,200 | 90,000 | 91,000 | 272 |
| 2007/11/19 | 92,100 | 92,100 | 90,400 | 91,100 | 454 |
| 2007/11/16 | 92,100 | 92,300 | 91,500 | 91,900 | 33 |
| 2007/11/15 | 92,400 | 93,100 | 91,900 | 92,400 | 53 |
| 2007/11/14 | 91,500 | 92,900 | 91,500 | 92,800 | 107 |
| 2007/11/13 | 91,600 | 92,100 | 91,400 | 91,500 | 41 |
| 2007/11/12 | 91,000 | 91,500 | 90,400 | 91,500 | 165 |
| 2007/11/09 | 92,100 | 93,100 | 91,900 | 93,000 | 25 |
| 2007/11/08 | 94,100 | 94,300 | 91,600 | 92,100 | 252 |
| 2007/11/07 | 94,500 | 94,700 | 94,400 | 94,500 | 37 |
| 2007/11/06 | 94,600 | 95,000 | 94,400 | 94,500 | 42 |
| 2007/11/05 | 95,900 | 95,900 | 94,500 | 94,500 | 88 |
| 2007/11/02 | 95,800 | 95,900 | 94,900 | 95,500 | 68 |
| 2007/11/01 | 95,800 | 96,700 | 95,000 | 95,900 | 171 |
| 2007/10/31 | 95,700 | 95,800 | 94,500 | 95,800 | 79 |
| 2007/10/30 | 95,000 | 95,900 | 95,000 | 95,800 | 9 |
| 2007/10/29 | 93,400 | 95,800 | 93,400 | 94,800 | 73 |
| 2007/10/26 | 93,200 | 93,400 | 92,900 | 93,400 | 53 |
| 2007/10/25 | 94,300 | 94,700 | 93,000 | 93,200 | 54 |
| 2007/10/24 | 93,900 | 94,800 | 93,500 | 94,400 | 70 |
| 2007/10/23 | 92,400 | 95,000 | 92,400 | 94,700 | 165 |
| 2007/10/22 | 92,400 | 92,500 | 91,600 | 91,800 | 101 |
| 2007/10/19 | 92,500 | 93,400 | 92,100 | 93,400 | 78 |
| 2007/10/18 | 92,500 | 93,000 | 92,000 | 92,300 | 97 |
| 2007/10/17 | 92,400 | 93,500 | 92,400 | 93,000 | 148 |
| 2007/10/16 | 94,400 | 94,500 | 93,600 | 94,100 | 78 |
| 2007/10/15 | 95,900 | 96,000 | 93,600 | 95,100 | 183 |
| 2007/10/12 | 95,900 | 95,900 | 94,900 | 95,000 | 33 |
| 2007/10/11 | 94,900 | 96,000 | 94,300 | 95,900 | 99 |
| 2007/10/10 | 95,000 | 95,700 | 94,300 | 95,000 | 197 |
| 2007/10/09 | 93,400 | 95,000 | 93,400 | 94,500 | 172 |
| 2007/10/05 | 95,000 | 95,000 | 93,000 | 93,500 | 44 |
| 2007/10/04 | 95,100 | 96,300 | 94,900 | 95,200 | 200 |
| 2007/10/03 | 91,900 | 94,900 | 91,900 | 94,900 | 160 |
| 2007/10/02 | 92,000 | 93,000 | 91,700 | 92,000 | 101 |
| 2007/10/01 | 91,200 | 93,000 | 91,200 | 92,000 | 39 |
| 2007/09/28 | 92,800 | 93,500 | 91,000 | 91,000 | 244 |
| 2007/09/27 | 89,000 | 92,800 | 89,000 | 92,800 | 150 |
| 2007/09/26 | 88,400 | 90,100 | 88,400 | 89,000 | 155 |
| 2007/09/25 | 88,900 | 89,000 | 88,000 | 88,000 | 67 |
| 2007/09/21 | 88,900 | 89,000 | 87,000 | 87,000 | 94 |
| 2007/09/20 | 90,900 | 91,100 | 88,900 | 89,000 | 257 |
| 2007/09/19 | 90,200 | 91,500 | 90,000 | 90,000 | 51 |
| 2007/09/18 | 91,000 | 91,100 | 89,500 | 89,600 | 99 |
| 2007/09/14 | 90,600 | 92,000 | 90,600 | 90,900 | 178 |
| 2007/09/13 | 94,700 | 94,800 | 90,000 | 90,000 | 61 |
| 2007/09/12 | 95,500 | 96,600 | 94,500 | 95,000 | 90 |
| 2007/09/11 | 96,100 | 96,200 | 95,200 | 95,500 | 43 |
| 2007/09/10 | 96,100 | 96,200 | 95,900 | 96,100 | 16 |
| 2007/09/07 | 95,900 | 96,500 | 95,900 | 96,500 | 32 |
| 2007/09/06 | 96,400 | 96,500 | 96,000 | 96,500 | 32 |
| 2007/09/05 | 96,600 | 97,000 | 96,500 | 96,500 | 16 |
| 2007/09/04 | 99,400 | 99,500 | 97,000 | 97,100 | 37 |
| 2007/09/03 | 96,800 | 98,900 | 96,800 | 98,900 | 52 |
| 2007/08/31 | 97,000 | 97,100 | 96,000 | 96,900 | 70 |
| 2007/08/30 | 96,000 | 96,600 | 96,000 | 96,400 | 32 |
| 2007/08/29 | 96,200 | 96,300 | 95,000 | 95,500 | 30 |
| 2007/08/28 | 97,000 | 97,000 | 96,200 | 96,300 | 16 |
| 2007/08/27 | 97,100 | 97,500 | 96,900 | 97,000 | 18 |
| 2007/08/24 | 96,300 | 97,400 | 96,300 | 97,000 | 9 |
| 2007/08/23 | 96,000 | 97,000 | 95,900 | 97,000 | 27 |
| 2007/08/22 | 95,000 | 95,000 | 94,900 | 95,000 | 8 |
| 2007/08/21 | 96,000 | 96,100 | 94,900 | 95,000 | 28 |
| 2007/08/20 | 94,700 | 96,000 | 94,300 | 96,000 | 67 |
| 2007/08/17 | 96,000 | 96,100 | 93,500 | 93,700 | 155 |
| 2007/08/16 | 97,800 | 98,000 | 95,900 | 96,300 | 104 |
| 2007/08/15 | 98,000 | 98,600 | 96,900 | 98,000 | 67 |
| 2007/08/14 | 98,500 | 98,900 | 97,900 | 98,400 | 44 |
| 2007/08/13 | 97,600 | 98,900 | 97,400 | 98,500 | 47 |
| 2007/08/10 | 98,100 | 99,000 | 97,200 | 99,000 | 80 |
| 2007/08/09 | 100,000 | 100,000 | 98,000 | 99,800 | 123 |
| 2007/08/08 | 101,000 | 102,000 | 100,000 | 100,000 | 133 |
| 2007/08/07 | 100,000 | 101,000 | 99,900 | 101,000 | 85 |
| 2007/08/06 | 100,000 | 101,000 | 99,800 | 99,800 | 61 |
| 2007/08/03 | 101,000 | 102,000 | 100,000 | 101,000 | 64 |
| 2007/08/02 | 99,900 | 103,000 | 99,900 | 101,000 | 89 |
| 2007/08/01 | 102,000 | 104,000 | 99,800 | 99,900 | 92 |
| 2007/07/31 | 100,000 | 104,000 | 100,000 | 102,000 | 185 |
| 2007/07/30 | 98,400 | 101,000 | 97,100 | 100,000 | 102 |
| 2007/07/27 | 98,800 | 98,900 | 97,600 | 98,500 | 361 |
| 2007/07/26 | 100,000 | 100,000 | 99,400 | 99,400 | 82 |
| 2007/07/25 | 99,700 | 101,000 | 99,700 | 100,000 | 128 |
| 2007/07/24 | 100,000 | 100,000 | 99,700 | 99,700 | 96 |
| 2007/07/23 | 99,500 | 100,000 | 98,800 | 100,000 | 227 |
| 2007/07/20 | 94,900 | 99,800 | 94,900 | 99,500 | 451 |
| 2007/07/19 | 93,800 | 94,900 | 93,400 | 94,100 | 64 |
| 2007/07/18 | 94,000 | 94,000 | 92,600 | 94,000 | 15 |
| 2007/07/17 | 95,200 | 95,300 | 92,600 | 94,000 | 103 |
| 2007/07/13 | 95,700 | 95,900 | 95,000 | 95,300 | 53 |
| 2007/07/12 | 96,400 | 96,600 | 95,700 | 95,700 | 34 |
| 2007/07/11 | 97,000 | 97,200 | 96,400 | 96,500 | 126 |
| 2007/07/10 | 96,900 | 97,500 | 96,200 | 97,000 | 54 |
| 2007/07/09 | 97,000 | 102,000 | 95,100 | 96,900 | 613 |
| 2007/07/06 | 92,300 | 92,900 | 92,300 | 92,800 | 40 |
| 2007/07/05 | 91,600 | 92,000 | 90,900 | 92,000 | 30 |
| 2007/07/04 | 92,000 | 92,100 | 91,200 | 91,200 | 40 |
| 2007/07/03 | 92,100 | 93,000 | 91,900 | 92,000 | 57 |
| 2007/07/02 | 93,000 | 100,000 | 91,000 | 92,000 | 168 |
| 2007/06/29 | 89,600 | 92,000 | 89,600 | 91,000 | 77 |
| 2007/06/28 | 90,000 | 90,100 | 87,000 | 88,800 | 200 |
| 2007/06/27 | 91,900 | 92,000 | 90,000 | 90,100 | 51 |
| 2007/06/26 | 93,200 | 93,300 | 90,600 | 92,000 | 56 |
| 2007/06/25 | 93,300 | 93,400 | 91,900 | 93,300 | 193 |
| 2007/06/22 | 93,000 | 93,500 | 91,000 | 93,400 | 108 |
| 2007/06/21 | 91,000 | 93,500 | 90,900 | 93,500 | 136 |
| 2007/06/20 | 90,900 | 91,000 | 90,000 | 91,000 | 144 |
| 2007/06/19 | 90,800 | 91,100 | 90,500 | 90,900 | 27 |
| 2007/06/18 | 91,000 | 92,500 | 90,300 | 91,000 | 195 |
| 2007/06/15 | 89,500 | 91,000 | 89,500 | 91,000 | 52 |
| 2007/06/14 | 86,000 | 89,600 | 86,000 | 89,400 | 189 |
| 2007/06/13 | 87,000 | 87,100 | 85,500 | 86,000 | 137 |
| 2007/06/12 | 89,500 | 89,600 | 86,700 | 87,200 | 360 |
| 2007/06/11 | 91,500 | 92,000 | 89,400 | 89,600 | 340 |
| 2007/06/08 | 91,900 | 92,100 | 91,300 | 91,500 | 183 |
| 2007/06/07 | 92,300 | 92,400 | 91,900 | 92,300 | 82 |
| 2007/06/06 | 94,600 | 94,700 | 92,200 | 92,300 | 201 |
| 2007/06/05 | 92,100 | 94,900 | 91,900 | 94,900 | 165 |
| 2007/06/04 | 92,000 | 92,400 | 91,800 | 92,000 | 449 |
| 2007/06/01 | 95,000 | 95,100 | 91,700 | 92,000 | 541 |
| 2007/05/31 | 96,500 | 97,000 | 95,000 | 95,000 | 362 |
| 2007/05/30 | 97,600 | 97,800 | 96,400 | 96,500 | 174 |
| 2007/05/29 | 98,000 | 98,500 | 96,400 | 98,400 | 493 |
| 2007/05/28 | 99,000 | 99,100 | 96,600 | 98,000 | 993 |
| 2007/05/25 | 103,000 | 104,000 | 102,000 | 103,000 | 1,286 |
| 2007/05/24 | 103,000 | 104,000 | 103,000 | 104,000 | 272 |
| 2007/05/23 | 103,000 | 105,000 | 103,000 | 103,000 | 452 |
| 2007/05/22 | 103,000 | 104,000 | 102,000 | 104,000 | 377 |
| 2007/05/21 | 103,000 | 105,000 | 103,000 | 104,000 | 171 |
| 2007/05/18 | 104,000 | 105,000 | 103,000 | 104,000 | 120 |
| 2007/05/17 | 105,000 | 106,000 | 104,000 | 105,000 | 305 |
| 2007/05/16 | 105,000 | 106,000 | 104,000 | 106,000 | 137 |
| 2007/05/15 | 106,000 | 107,000 | 104,000 | 106,000 | 306 |
| 2007/05/14 | 108,000 | 109,000 | 106,000 | 107,000 | 523 |
| 2007/05/11 | 108,000 | 109,000 | 107,000 | 108,000 | 176 |
| 2007/05/10 | 108,000 | 109,000 | 107,000 | 109,000 | 409 |
| 2007/05/09 | 106,000 | 108,000 | 105,000 | 108,000 | 227 |
| 2007/05/08 | 106,000 | 107,000 | 105,000 | 106,000 | 205 |
| 2007/05/07 | 104,000 | 106,000 | 104,000 | 106,000 | 140 |
| 2007/05/02 | 104,000 | 105,000 | 103,000 | 104,000 | 345 |
| 2007/05/01 | 104,000 | 106,000 | 104,000 | 105,000 | 306 |
| 2007/04/27 | 103,000 | 105,000 | 103,000 | 104,000 | 111 |
| 2007/04/26 | 103,000 | 105,000 | 103,000 | 104,000 | 169 |
| 2007/04/25 | 102,000 | 104,000 | 102,000 | 103,000 | 342 |
| 2007/04/24 | 103,000 | 104,000 | 100,000 | 102,000 | 557 |
| 2007/04/23 | 105,000 | 105,000 | 102,000 | 104,000 | 163 |
| 2007/04/20 | 104,000 | 106,000 | 104,000 | 105,000 | 125 |
| 2007/04/19 | 104,000 | 106,000 | 103,000 | 106,000 | 205 |
| 2007/04/18 | 102,000 | 104,000 | 102,000 | 104,000 | 474 |
| 2007/04/17 | 102,000 | 103,000 | 102,000 | 102,000 | 233 |
| 2007/04/16 | 106,000 | 107,000 | 101,000 | 103,000 | 915 |
| 2007/04/13 | 107,000 | 108,000 | 107,000 | 107,000 | 189 |
| 2007/04/12 | 107,000 | 108,000 | 106,000 | 108,000 | 146 |
| 2007/04/11 | 107,000 | 108,000 | 107,000 | 107,000 | 76 |
| 2007/04/10 | 107,000 | 109,000 | 107,000 | 109,000 | 131 |
| 2007/04/09 | 108,000 | 109,000 | 107,000 | 107,000 | 311 |
| 2007/04/06 | 109,000 | 110,000 | 109,000 | 109,000 | 44 |
| 2007/04/05 | 110,000 | 111,000 | 108,000 | 109,000 | 388 |
| 2007/04/04 | 107,000 | 112,000 | 107,000 | 112,000 | 493 |
| 2007/04/03 | 108,000 | 110,000 | 106,000 | 108,000 | 577 |
| 2007/04/02 | 108,000 | 109,000 | 106,000 | 108,000 | 302 |
| 2007/03/30 | 107,000 | 108,000 | 106,000 | 108,000 | 169 |
| 2007/03/29 | 105,000 | 108,000 | 104,000 | 108,000 | 256 |
| 2007/03/28 | 103,000 | 107,000 | 103,000 | 107,000 | 446 |
| 2007/03/27 | 102,000 | 103,000 | 102,000 | 102,000 | 40 |
| 2007/03/26 | 101,000 | 104,000 | 101,000 | 103,000 | 101 |
| 2007/03/23 | 101,000 | 102,000 | 101,000 | 102,000 | 123 |
| 2007/03/22 | 102,000 | 103,000 | 101,000 | 101,000 | 33 |
| 2007/03/20 | 101,000 | 102,000 | 101,000 | 101,000 | 122 |
| 2007/03/19 | 100,000 | 101,000 | 100,000 | 101,000 | 60 |
| 2007/03/16 | 100,000 | 101,000 | 100,000 | 101,000 | 20 |
| 2007/03/15 | 100,000 | 101,000 | 100,000 | 101,000 | 39 |
| 2007/03/14 | 101,000 | 102,000 | 100,000 | 100,000 | 222 |
| 2007/03/13 | 101,000 | 103,000 | 101,000 | 103,000 | 25 |
| 2007/03/12 | 101,000 | 102,000 | 101,000 | 101,000 | 12 |
| 2007/03/09 | 101,000 | 103,000 | 100,000 | 101,000 | 93 |
| 2007/03/08 | 101,000 | 102,000 | 101,000 | 102,000 | 32 |
| 2007/03/07 | 100,000 | 103,000 | 100,000 | 101,000 | 64 |
| 2007/03/06 | 99,800 | 102,000 | 99,800 | 101,000 | 185 |
| 2007/03/05 | 101,000 | 102,000 | 99,900 | 100,000 | 254 |
| 2007/03/02 | 102,000 | 102,000 | 101,000 | 102,000 | 73 |
| 2007/03/01 | 102,000 | 103,000 | 101,000 | 102,000 | 74 |
| 2007/02/28 | 101,000 | 103,000 | 99,000 | 102,000 | 304 |
| 2007/02/27 | 104,000 | 106,000 | 104,000 | 105,000 | 99 |
| 2007/02/26 | 101,000 | 105,000 | 101,000 | 104,000 | 256 |
| 2007/02/23 | 100,000 | 102,000 | 100,000 | 101,000 | 78 |
| 2007/02/22 | 101,000 | 102,000 | 100,000 | 101,000 | 55 |
| 2007/02/21 | 101,000 | 102,000 | 100,000 | 102,000 | 39 |
| 2007/02/20 | 101,000 | 102,000 | 100,000 | 101,000 | 39 |
| 2007/02/19 | 102,000 | 102,000 | 101,000 | 101,000 | 39 |
| 2007/02/16 | 100,000 | 102,000 | 100,000 | 102,000 | 29 |
| 2007/02/15 | 102,000 | 103,000 | 101,000 | 101,000 | 102 |
| 2007/02/14 | 102,000 | 103,000 | 101,000 | 102,000 | 78 |
| 2007/02/13 | 101,000 | 103,000 | 100,000 | 102,000 | 136 |
| 2007/02/09 | 101,000 | 103,000 | 101,000 | 102,000 | 124 |
| 2007/02/08 | 101,000 | 102,000 | 100,000 | 100,000 | 49 |
| 2007/02/07 | 103,000 | 103,000 | 100,000 | 101,000 | 57 |
| 2007/02/06 | 101,000 | 103,000 | 101,000 | 102,000 | 14 |
| 2007/02/05 | 102,000 | 103,000 | 101,000 | 102,000 | 29 |
| 2007/02/02 | 100,000 | 102,000 | 100,000 | 101,000 | 85 |
| 2007/02/01 | 101,000 | 102,000 | 100,000 | 101,000 | 72 |
| 2007/01/31 | 101,000 | 102,000 | 101,000 | 101,000 | 107 |
| 2007/01/30 | 103,000 | 104,000 | 102,000 | 102,000 | 146 |
| 2007/01/29 | 103,000 | 104,000 | 102,000 | 103,000 | 80 |
| 2007/01/26 | 104,000 | 104,000 | 102,000 | 103,000 | 110 |
| 2007/01/25 | 105,000 | 106,000 | 103,000 | 104,000 | 373 |
| 2007/01/24 | 100,000 | 107,000 | 100,000 | 105,000 | 399 |
| 2007/01/23 | 98,400 | 99,500 | 98,400 | 99,500 | 93 |
| 2007/01/22 | 98,100 | 99,100 | 98,100 | 98,400 | 164 |
| 2007/01/19 | 98,700 | 98,800 | 97,600 | 98,400 | 218 |
| 2007/01/18 | 98,900 | 99,800 | 98,900 | 99,100 | 113 |
| 2007/01/17 | 98,600 | 99,100 | 98,600 | 98,800 | 47 |
| 2007/01/16 | 98,100 | 99,000 | 97,900 | 98,500 | 62 |
| 2007/01/15 | 99,000 | 99,900 | 97,700 | 97,700 | 175 |
| 2007/01/12 | 98,900 | 99,600 | 98,400 | 99,000 | 168 |
| 2007/01/11 | 97,400 | 98,400 | 97,400 | 98,200 | 41 |
| 2007/01/10 | 96,300 | 97,000 | 96,300 | 97,000 | 28 |
| 2007/01/09 | 96,500 | 96,500 | 95,900 | 96,300 | 70 |
| 2007/01/05 | 97,900 | 100,000 | 96,500 | 96,500 | 203 |
| 2007/01/04 | 95,000 | 99,000 | 95,000 | 98,000 | 107 |