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 |
|---|---|---|---|---|---|
| 2008/12/30 | 43,800 | 44,500 | 43,800 | 44,500 | 72 |
| 2008/12/29 | 42,100 | 43,400 | 41,800 | 43,350 | 62 |
| 2008/12/26 | 41,000 | 42,500 | 40,800 | 42,500 | 62 |
| 2008/12/25 | 41,300 | 41,600 | 41,000 | 41,400 | 20 |
| 2008/12/24 | 41,850 | 42,100 | 40,500 | 40,500 | 63 |
| 2008/12/22 | 43,500 | 43,500 | 40,800 | 42,250 | 106 |
| 2008/12/19 | 44,750 | 44,750 | 42,000 | 42,000 | 92 |
| 2008/12/18 | 41,100 | 42,500 | 40,700 | 41,500 | 134 |
| 2008/12/17 | 40,000 | 41,000 | 39,550 | 40,000 | 209 |
| 2008/12/16 | 38,500 | 39,900 | 38,500 | 39,300 | 29 |
| 2008/12/15 | 39,000 | 40,000 | 38,500 | 38,500 | 18 |
| 2008/12/12 | 38,150 | 38,900 | 38,150 | 38,200 | 14 |
| 2008/12/11 | 40,200 | 40,200 | 38,000 | 38,150 | 32 |
| 2008/12/10 | 38,200 | 39,800 | 38,200 | 39,800 | 56 |
| 2008/12/09 | 38,000 | 38,800 | 37,000 | 37,700 | 17 |
| 2008/12/08 | 36,500 | 38,000 | 36,500 | 37,200 | 13 |
| 2008/12/05 | 37,000 | 37,000 | 36,200 | 36,500 | 20 |
| 2008/12/04 | 37,100 | 37,200 | 37,100 | 37,150 | 27 |
| 2008/12/03 | 37,050 | 37,100 | 37,050 | 37,100 | 12 |
| 2008/12/02 | 38,000 | 39,000 | 37,000 | 37,000 | 62 |
| 2008/12/01 | 39,000 | 39,000 | 38,100 | 38,100 | 23 |
| 2008/11/28 | 38,000 | 38,700 | 38,000 | 38,700 | 27 |
| 2008/11/27 | 38,000 | 38,400 | 38,000 | 38,400 | 4 |
| 2008/11/26 | 38,500 | 38,550 | 37,950 | 38,000 | 28 |
| 2008/11/25 | 38,950 | 39,800 | 38,800 | 38,800 | 31 |
| 2008/11/21 | 38,000 | 39,500 | 38,000 | 39,500 | 41 |
| 2008/11/20 | 39,000 | 39,000 | 38,100 | 38,500 | 26 |
| 2008/11/19 | 39,250 | 39,300 | 38,000 | 38,200 | 22 |
| 2008/11/18 | 39,300 | 39,500 | 39,300 | 39,300 | 6 |
| 2008/11/17 | 39,000 | 39,350 | 39,000 | 39,000 | 32 |
| 2008/11/14 | 39,650 | 40,000 | 39,200 | 39,200 | 20 |
| 2008/11/13 | 38,150 | 39,500 | 38,150 | 38,600 | 44 |
| 2008/11/12 | 41,000 | 41,000 | 40,000 | 40,150 | 29 |
| 2008/11/11 | 41,000 | 41,000 | 40,500 | 41,000 | 45 |
| 2008/11/10 | 42,000 | 42,000 | 41,000 | 41,000 | 43 |
| 2008/11/07 | 40,850 | 42,350 | 40,500 | 42,350 | 26 |
| 2008/11/06 | 42,300 | 43,200 | 42,100 | 42,500 | 40 |
| 2008/11/05 | 42,500 | 44,900 | 41,500 | 43,000 | 61 |
| 2008/11/04 | 38,950 | 43,100 | 38,950 | 41,900 | 115 |
| 2008/10/31 | 37,000 | 39,100 | 37,000 | 39,100 | 66 |
| 2008/10/30 | 35,400 | 37,000 | 35,000 | 37,000 | 24 |
| 2008/10/29 | 37,000 | 37,000 | 34,900 | 35,000 | 44 |
| 2008/10/28 | 34,800 | 36,300 | 34,500 | 35,300 | 83 |
| 2008/10/27 | 34,850 | 35,300 | 34,800 | 34,800 | 65 |
| 2008/10/24 | 35,650 | 35,900 | 35,400 | 35,400 | 34 |
| 2008/10/23 | 36,400 | 36,400 | 35,000 | 35,300 | 105 |
| 2008/10/22 | 35,950 | 37,000 | 35,950 | 36,400 | 49 |
| 2008/10/21 | 35,400 | 36,000 | 35,100 | 36,000 | 55 |
| 2008/10/20 | 36,400 | 36,400 | 34,200 | 35,400 | 104 |
| 2008/10/17 | 36,700 | 38,000 | 35,600 | 35,600 | 127 |
| 2008/10/16 | 37,950 | 37,950 | 36,500 | 36,700 | 84 |
| 2008/10/15 | 39,000 | 39,500 | 38,000 | 39,250 | 74 |
| 2008/10/14 | 37,900 | 37,900 | 37,900 | 37,900 | 41 |
| 2008/10/10 | 33,000 | 34,000 | 33,000 | 33,900 | 188 |
| 2008/10/09 | 34,600 | 36,300 | 33,900 | 35,900 | 281 |
| 2008/10/08 | 37,300 | 38,600 | 36,000 | 36,200 | 187 |
| 2008/10/07 | 36,500 | 38,100 | 35,000 | 38,100 | 350 |
| 2008/10/06 | 39,300 | 39,800 | 37,150 | 37,150 | 208 |
| 2008/10/03 | 41,000 | 41,000 | 40,100 | 40,500 | 146 |
| 2008/10/02 | 41,000 | 42,800 | 41,000 | 41,800 | 49 |
| 2008/10/01 | 40,950 | 42,500 | 40,950 | 41,400 | 60 |
| 2008/09/30 | 41,100 | 42,000 | 40,000 | 41,000 | 128 |
| 2008/09/29 | 42,500 | 42,900 | 42,000 | 42,100 | 76 |
| 2008/09/26 | 44,000 | 44,000 | 42,100 | 42,100 | 100 |
| 2008/09/25 | 43,950 | 44,400 | 43,800 | 43,950 | 38 |
| 2008/09/24 | 45,300 | 45,300 | 43,800 | 44,350 | 100 |
| 2008/09/22 | 45,500 | 45,500 | 44,450 | 45,300 | 97 |
| 2008/09/19 | 46,000 | 46,000 | 44,000 | 44,000 | 166 |
| 2008/09/18 | 43,700 | 44,550 | 43,100 | 44,000 | 103 |
| 2008/09/17 | 45,100 | 45,600 | 43,900 | 44,500 | 183 |
| 2008/09/16 | 43,500 | 45,250 | 43,500 | 45,000 | 138 |
| 2008/09/12 | 46,550 | 47,500 | 46,150 | 47,500 | 144 |
| 2008/09/11 | 45,200 | 46,450 | 45,200 | 46,450 | 172 |
| 2008/09/10 | 41,500 | 45,500 | 41,500 | 44,400 | 97 |
| 2008/09/09 | 44,100 | 45,200 | 43,800 | 43,900 | 281 |
| 2008/09/08 | 43,200 | 44,000 | 43,050 | 43,900 | 249 |
| 2008/09/05 | 38,600 | 40,800 | 38,600 | 40,000 | 267 |
| 2008/09/04 | 39,800 | 39,800 | 37,000 | 39,400 | 404 |
| 2008/09/03 | 39,900 | 40,700 | 39,850 | 39,850 | 149 |
| 2008/09/02 | 39,150 | 41,500 | 39,150 | 40,100 | 121 |
| 2008/09/01 | 39,650 | 40,500 | 39,150 | 39,250 | 384 |
| 2008/08/29 | 43,400 | 43,400 | 40,000 | 41,450 | 366 |
| 2008/08/28 | 43,400 | 45,000 | 43,200 | 43,200 | 98 |
| 2008/08/27 | 48,000 | 48,000 | 44,950 | 45,000 | 134 |
| 2008/08/26 | 48,050 | 48,950 | 47,600 | 48,950 | 86 |
| 2008/08/25 | 46,000 | 48,400 | 46,000 | 48,000 | 68 |
| 2008/08/22 | 45,900 | 46,900 | 43,500 | 46,500 | 169 |
| 2008/08/21 | 42,000 | 45,900 | 42,000 | 45,900 | 162 |
| 2008/08/20 | 41,000 | 41,900 | 40,600 | 41,900 | 150 |
| 2008/08/19 | 41,700 | 42,000 | 40,600 | 41,400 | 174 |
| 2008/08/18 | 40,100 | 41,500 | 40,100 | 41,300 | 81 |
| 2008/08/15 | 39,800 | 41,000 | 39,800 | 40,000 | 169 |
| 2008/08/14 | 41,000 | 41,400 | 39,600 | 40,200 | 231 |
| 2008/08/13 | 44,800 | 45,000 | 42,100 | 42,200 | 182 |
| 2008/08/12 | 47,000 | 47,000 | 44,150 | 44,300 | 58 |
| 2008/08/11 | 44,500 | 47,600 | 44,500 | 46,600 | 54 |
| 2008/08/08 | 45,050 | 45,050 | 43,100 | 44,500 | 81 |
| 2008/08/07 | 47,450 | 47,450 | 45,600 | 45,700 | 68 |
| 2008/08/06 | 46,650 | 47,500 | 46,600 | 47,500 | 82 |
| 2008/08/05 | 48,450 | 48,450 | 46,650 | 46,650 | 67 |
| 2008/08/04 | 49,950 | 50,000 | 48,450 | 49,150 | 116 |
| 2008/08/01 | 51,100 | 51,100 | 50,000 | 50,000 | 157 |
| 2008/07/31 | 53,800 | 53,800 | 51,000 | 51,000 | 49 |
| 2008/07/30 | 53,100 | 53,900 | 52,500 | 52,800 | 74 |
| 2008/07/29 | 50,700 | 52,600 | 50,100 | 52,600 | 66 |
| 2008/07/28 | 50,500 | 51,500 | 50,500 | 50,700 | 57 |
| 2008/07/25 | 51,500 | 51,500 | 50,800 | 51,500 | 110 |
| 2008/07/24 | 52,400 | 52,700 | 50,700 | 52,000 | 38 |
| 2008/07/23 | 51,200 | 54,000 | 51,200 | 52,400 | 73 |
| 2008/07/22 | 53,000 | 53,000 | 49,750 | 51,500 | 78 |
| 2008/07/18 | 55,600 | 55,600 | 53,000 | 53,100 | 236 |
| 2008/07/17 | 54,500 | 56,700 | 53,300 | 53,600 | 227 |
| 2008/07/16 | 55,900 | 57,000 | 53,300 | 53,400 | 375 |
| 2008/07/15 | 61,000 | 61,500 | 57,900 | 57,900 | 1,376 |
| 2008/07/14 | 58,300 | 58,800 | 53,300 | 56,500 | 257 |
| 2008/07/11 | 59,900 | 59,900 | 56,900 | 58,300 | 67 |
| 2008/07/10 | 58,000 | 61,500 | 57,900 | 60,000 | 192 |
| 2008/07/09 | 63,300 | 65,100 | 58,800 | 58,800 | 557 |
| 2008/07/08 | 65,400 | 65,400 | 62,300 | 63,900 | 1,599 |
| 2008/07/07 | 61,000 | 61,500 | 54,700 | 60,900 | 251 |
| 2008/07/04 | 53,500 | 58,000 | 53,300 | 58,000 | 268 |
| 2008/07/03 | 51,500 | 53,000 | 50,500 | 53,000 | 141 |
| 2008/07/02 | 53,200 | 53,600 | 49,600 | 52,200 | 198 |
| 2008/07/01 | 52,200 | 52,200 | 50,300 | 52,200 | 230 |
| 2008/06/30 | 47,000 | 49,000 | 47,000 | 48,200 | 157 |
| 2008/06/27 | 44,700 | 49,400 | 44,000 | 47,000 | 350 |
| 2008/06/26 | 43,400 | 46,000 | 43,250 | 45,000 | 200 |
| 2008/06/25 | 41,050 | 43,000 | 40,650 | 42,650 | 505 |
| 2008/06/24 | 48,600 | 48,600 | 44,650 | 44,650 | 224 |
| 2008/06/23 | 50,100 | 50,900 | 48,650 | 48,650 | 149 |
| 2008/06/20 | 53,100 | 53,900 | 52,100 | 52,100 | 111 |
| 2008/06/19 | 56,000 | 56,000 | 51,600 | 51,600 | 176 |
| 2008/06/18 | 56,200 | 56,600 | 53,200 | 55,500 | 370 |
| 2008/06/17 | 60,000 | 60,800 | 57,700 | 58,200 | 130 |
| 2008/06/16 | 61,000 | 62,600 | 60,500 | 60,500 | 53 |
| 2008/06/13 | 61,600 | 62,500 | 61,600 | 62,000 | 48 |
| 2008/06/12 | 63,000 | 63,000 | 62,000 | 62,500 | 82 |
| 2008/06/11 | 64,200 | 65,000 | 64,100 | 64,100 | 25 |
| 2008/06/10 | 65,000 | 65,000 | 63,600 | 64,000 | 50 |
| 2008/06/09 | 65,000 | 66,100 | 64,000 | 64,000 | 133 |
| 2008/06/06 | 65,500 | 66,000 | 65,000 | 65,300 | 122 |
| 2008/06/05 | 66,400 | 66,500 | 66,000 | 66,400 | 108 |
| 2008/06/04 | 66,900 | 68,000 | 66,900 | 66,900 | 43 |
| 2008/06/03 | 67,100 | 69,500 | 67,100 | 67,400 | 58 |
| 2008/06/02 | 67,000 | 68,000 | 66,900 | 68,000 | 44 |
| 2008/05/30 | 67,300 | 68,000 | 66,600 | 67,000 | 141 |
| 2008/05/29 | 70,400 | 70,500 | 68,100 | 68,300 | 129 |
| 2008/05/28 | 70,800 | 70,800 | 69,500 | 70,500 | 192 |
| 2008/05/27 | 69,500 | 71,500 | 69,400 | 70,300 | 853 |
| 2008/05/26 | 77,800 | 77,900 | 75,500 | 76,500 | 961 |
| 2008/05/23 | 77,000 | 81,800 | 76,600 | 79,000 | 495 |
| 2008/05/22 | 82,800 | 82,900 | 81,900 | 82,400 | 295 |
| 2008/05/21 | 82,600 | 83,300 | 82,600 | 82,900 | 168 |
| 2008/05/20 | 83,600 | 83,700 | 83,000 | 83,000 | 156 |
| 2008/05/19 | 83,100 | 83,800 | 83,100 | 83,600 | 173 |
| 2008/05/16 | 82,900 | 83,300 | 82,600 | 82,700 | 116 |
| 2008/05/15 | 82,400 | 82,900 | 82,000 | 82,600 | 33 |
| 2008/05/14 | 82,000 | 82,600 | 80,700 | 82,000 | 88 |
| 2008/05/13 | 81,800 | 82,400 | 80,000 | 82,200 | 100 |
| 2008/05/12 | 80,100 | 81,700 | 80,100 | 81,700 | 53 |
| 2008/05/09 | 83,000 | 83,200 | 81,100 | 81,100 | 135 |
| 2008/05/08 | 83,500 | 83,700 | 82,100 | 82,800 | 103 |
| 2008/05/07 | 83,700 | 84,100 | 83,000 | 83,300 | 104 |
| 2008/05/02 | 83,200 | 84,400 | 81,300 | 82,800 | 141 |
| 2008/05/01 | 80,600 | 84,000 | 80,600 | 83,200 | 151 |
| 2008/04/30 | 78,800 | 79,900 | 78,500 | 79,900 | 182 |
| 2008/04/28 | 75,500 | 78,000 | 75,500 | 78,000 | 199 |
| 2008/04/25 | 74,900 | 75,500 | 74,800 | 75,500 | 63 |
| 2008/04/24 | 74,600 | 74,900 | 74,000 | 74,900 | 31 |
| 2008/04/23 | 74,500 | 74,900 | 74,000 | 74,000 | 61 |
| 2008/04/22 | 74,800 | 74,900 | 74,300 | 74,600 | 48 |
| 2008/04/21 | 73,900 | 74,300 | 73,200 | 74,300 | 63 |
| 2008/04/18 | 74,000 | 74,200 | 72,800 | 73,000 | 44 |
| 2008/04/17 | 72,000 | 73,200 | 71,700 | 72,100 | 67 |
| 2008/04/16 | 69,000 | 71,300 | 69,000 | 71,000 | 73 |
| 2008/04/15 | 70,000 | 70,900 | 68,100 | 69,400 | 119 |
| 2008/04/14 | 68,000 | 70,000 | 68,000 | 69,400 | 174 |
| 2008/04/11 | 71,500 | 72,000 | 70,000 | 70,100 | 65 |
| 2008/04/10 | 73,900 | 73,900 | 69,400 | 71,700 | 416 |
| 2008/04/09 | 74,300 | 74,700 | 73,500 | 74,000 | 32 |
| 2008/04/08 | 74,100 | 74,400 | 73,500 | 73,800 | 39 |
| 2008/04/07 | 74,000 | 74,600 | 73,700 | 73,800 | 37 |
| 2008/04/04 | 74,700 | 74,700 | 73,500 | 74,000 | 40 |
| 2008/04/03 | 74,900 | 74,900 | 73,500 | 74,800 | 43 |
| 2008/04/02 | 75,000 | 75,300 | 74,800 | 74,800 | 48 |
| 2008/04/01 | 73,900 | 74,700 | 73,900 | 74,500 | 62 |
| 2008/03/31 | 71,100 | 72,500 | 70,100 | 71,200 | 72 |
| 2008/03/28 | 74,000 | 75,000 | 72,500 | 72,700 | 75 |
| 2008/03/27 | 70,800 | 73,000 | 70,800 | 73,000 | 58 |
| 2008/03/26 | 70,200 | 71,000 | 70,200 | 71,000 | 34 |
| 2008/03/25 | 73,000 | 73,000 | 69,500 | 70,000 | 34 |
| 2008/03/24 | 68,700 | 70,000 | 68,200 | 69,500 | 47 |
| 2008/03/21 | 66,000 | 66,300 | 65,500 | 66,100 | 44 |
| 2008/03/19 | 65,100 | 66,600 | 64,900 | 65,000 | 77 |
| 2008/03/18 | 65,000 | 65,100 | 64,500 | 65,000 | 39 |
| 2008/03/17 | 68,500 | 68,500 | 64,000 | 65,000 | 174 |
| 2008/03/14 | 69,800 | 69,900 | 68,300 | 68,900 | 62 |
| 2008/03/13 | 71,000 | 71,000 | 68,500 | 69,900 | 63 |
| 2008/03/12 | 69,900 | 72,100 | 69,700 | 71,300 | 116 |
| 2008/03/11 | 70,000 | 70,100 | 69,500 | 69,700 | 124 |
| 2008/03/10 | 73,700 | 73,800 | 70,000 | 70,000 | 130 |
| 2008/03/07 | 73,200 | 73,800 | 73,000 | 73,800 | 29 |
| 2008/03/06 | 72,600 | 74,000 | 72,400 | 73,700 | 18 |
| 2008/03/05 | 72,300 | 72,400 | 72,300 | 72,400 | 30 |
| 2008/03/04 | 73,100 | 73,200 | 72,300 | 72,400 | 70 |
| 2008/03/03 | 74,500 | 74,600 | 73,400 | 74,000 | 40 |
| 2008/02/29 | 74,700 | 74,800 | 74,400 | 74,700 | 18 |
| 2008/02/28 | 73,500 | 74,000 | 73,300 | 73,400 | 43 |
| 2008/02/27 | 73,900 | 74,800 | 73,300 | 73,500 | 80 |
| 2008/02/26 | 75,000 | 75,100 | 72,600 | 73,800 | 119 |
| 2008/02/25 | 73,000 | 75,100 | 73,000 | 75,100 | 39 |
| 2008/02/22 | 74,400 | 74,500 | 72,400 | 73,000 | 221 |
| 2008/02/21 | 74,700 | 74,700 | 74,200 | 74,400 | 80 |
| 2008/02/20 | 75,100 | 75,200 | 74,800 | 74,800 | 47 |
| 2008/02/19 | 75,000 | 75,500 | 74,900 | 75,100 | 46 |
| 2008/02/18 | 74,300 | 75,100 | 74,300 | 75,100 | 112 |
| 2008/02/15 | 76,600 | 76,700 | 74,300 | 74,300 | 135 |
| 2008/02/14 | 77,000 | 77,100 | 74,900 | 76,600 | 331 |
| 2008/02/13 | 77,100 | 77,600 | 76,900 | 76,900 | 13 |
| 2008/02/12 | 77,000 | 77,100 | 76,500 | 77,100 | 62 |
| 2008/02/08 | 77,400 | 77,600 | 77,100 | 77,100 | 44 |
| 2008/02/07 | 77,200 | 78,700 | 77,200 | 78,700 | 7 |
| 2008/02/06 | 78,400 | 78,500 | 76,900 | 77,500 | 104 |
| 2008/02/05 | 79,800 | 79,800 | 78,500 | 78,600 | 65 |
| 2008/02/04 | 80,000 | 80,100 | 78,900 | 79,800 | 69 |
| 2008/02/01 | 83,300 | 83,400 | 79,000 | 80,000 | 57 |
| 2008/01/31 | 78,900 | 79,000 | 77,900 | 78,900 | 53 |
| 2008/01/30 | 79,500 | 80,700 | 78,500 | 78,500 | 44 |
| 2008/01/29 | 79,300 | 79,600 | 79,200 | 79,200 | 23 |
| 2008/01/28 | 78,600 | 79,200 | 78,600 | 78,700 | 25 |
| 2008/01/25 | 76,800 | 79,000 | 76,800 | 78,600 | 141 |
| 2008/01/24 | 74,900 | 75,400 | 74,600 | 75,000 | 139 |
| 2008/01/23 | 79,100 | 80,100 | 73,500 | 75,000 | 216 |
| 2008/01/22 | 82,300 | 82,400 | 80,000 | 80,000 | 122 |
| 2008/01/21 | 83,400 | 83,600 | 82,900 | 82,900 | 59 |
| 2008/01/18 | 82,900 | 83,500 | 82,400 | 83,500 | 145 |
| 2008/01/17 | 83,800 | 83,900 | 83,400 | 83,800 | 40 |
| 2008/01/16 | 86,800 | 86,900 | 83,100 | 83,900 | 192 |
| 2008/01/15 | 87,900 | 88,000 | 86,800 | 86,800 | 229 |
| 2008/01/11 | 87,900 | 88,100 | 87,500 | 88,000 | 158 |
| 2008/01/10 | 87,900 | 88,600 | 87,900 | 87,900 | 114 |
| 2008/01/09 | 88,300 | 88,400 | 88,000 | 88,000 | 31 |
| 2008/01/08 | 88,100 | 88,400 | 88,000 | 88,400 | 39 |
| 2008/01/07 | 88,300 | 88,400 | 87,800 | 88,200 | 102 |
| 2008/01/04 | 88,900 | 89,000 | 88,400 | 88,400 | 25 |