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 |
|---|---|---|---|---|---|
| 2009/12/30 | 92,300 | 92,700 | 91,200 | 91,400 | 35 |
| 2009/12/29 | 91,000 | 92,000 | 91,000 | 91,600 | 81 |
| 2009/12/28 | 89,200 | 91,000 | 89,200 | 91,000 | 54 |
| 2009/12/25 | 90,400 | 90,500 | 90,100 | 90,100 | 31 |
| 2009/12/24 | 90,300 | 90,400 | 89,900 | 90,400 | 18 |
| 2009/12/22 | 88,900 | 90,300 | 88,800 | 90,300 | 71 |
| 2009/12/21 | 90,000 | 90,000 | 88,700 | 89,000 | 52 |
| 2009/12/18 | 87,200 | 89,000 | 87,200 | 89,000 | 20 |
| 2009/12/17 | 88,900 | 89,500 | 88,000 | 88,600 | 35 |
| 2009/12/16 | 87,500 | 88,000 | 87,500 | 88,000 | 2 |
| 2009/12/15 | 87,900 | 89,000 | 87,200 | 87,200 | 50 |
| 2009/12/14 | 85,300 | 87,800 | 85,300 | 87,700 | 26 |
| 2009/12/11 | 86,500 | 86,700 | 86,000 | 86,700 | 15 |
| 2009/12/10 | 86,800 | 86,800 | 86,500 | 86,500 | 23 |
| 2009/12/09 | 86,200 | 88,200 | 86,200 | 87,000 | 34 |
| 2009/12/08 | 89,500 | 89,500 | 87,500 | 88,000 | 30 |
| 2009/12/07 | 90,000 | 90,900 | 88,000 | 88,500 | 20 |
| 2009/12/04 | 89,700 | 89,700 | 88,600 | 89,000 | 30 |
| 2009/12/03 | 90,900 | 90,900 | 90,100 | 90,400 | 23 |
| 2009/12/02 | 91,600 | 91,600 | 89,200 | 89,500 | 63 |
| 2009/12/01 | 87,900 | 89,000 | 87,900 | 88,600 | 22 |
| 2009/11/30 | 86,000 | 87,900 | 85,900 | 87,900 | 8 |
| 2009/11/27 | 87,300 | 87,300 | 87,300 | 87,300 | 39 |
| 2009/11/26 | 84,300 | 88,200 | 84,300 | 87,200 | 21 |
| 2009/11/25 | 89,800 | 89,800 | 86,800 | 86,800 | 51 |
| 2009/11/24 | 88,000 | 90,000 | 87,500 | 89,000 | 139 |
| 2009/11/20 | 78,800 | 86,500 | 78,300 | 86,100 | 95 |
| 2009/11/19 | 80,600 | 80,600 | 79,000 | 80,500 | 77 |
| 2009/11/18 | 81,700 | 82,600 | 81,600 | 82,600 | 33 |
| 2009/11/17 | 82,500 | 82,600 | 82,500 | 82,600 | 76 |
| 2009/11/16 | 84,800 | 84,800 | 83,000 | 83,500 | 65 |
| 2009/11/13 | 85,400 | 85,400 | 85,000 | 85,000 | 46 |
| 2009/11/12 | 85,700 | 85,700 | 85,100 | 85,200 | 37 |
| 2009/11/11 | 86,900 | 86,900 | 86,500 | 86,500 | 31 |
| 2009/11/10 | 88,200 | 88,200 | 87,500 | 87,600 | 26 |
| 2009/11/09 | 89,000 | 89,000 | 88,000 | 88,200 | 38 |
| 2009/11/06 | 90,000 | 90,000 | 89,300 | 89,300 | 12 |
| 2009/11/05 | 90,300 | 90,300 | 89,000 | 90,000 | 21 |
| 2009/11/04 | 92,300 | 92,300 | 90,100 | 90,100 | 14 |
| 2009/11/02 | 89,000 | 92,500 | 88,000 | 92,500 | 77 |
| 2009/10/30 | 90,700 | 91,500 | 90,600 | 90,600 | 11 |
| 2009/10/29 | 90,700 | 90,700 | 88,000 | 90,000 | 93 |
| 2009/10/28 | 91,200 | 91,900 | 90,600 | 90,700 | 41 |
| 2009/10/27 | 93,000 | 93,000 | 91,100 | 91,100 | 21 |
| 2009/10/26 | 92,300 | 93,800 | 92,300 | 93,300 | 64 |
| 2009/10/23 | 90,800 | 92,700 | 90,700 | 92,200 | 71 |
| 2009/10/22 | 92,000 | 92,000 | 90,600 | 91,000 | 16 |
| 2009/10/21 | 91,000 | 92,000 | 90,300 | 92,000 | 23 |
| 2009/10/20 | 92,100 | 92,100 | 90,800 | 91,700 | 23 |
| 2009/10/19 | 91,700 | 92,300 | 91,400 | 91,400 | 53 |
| 2009/10/16 | 91,500 | 92,800 | 91,100 | 91,600 | 52 |
| 2009/10/15 | 92,000 | 93,000 | 91,200 | 91,200 | 67 |
| 2009/10/14 | 91,600 | 92,000 | 91,300 | 91,800 | 33 |
| 2009/10/13 | 93,400 | 93,400 | 91,000 | 92,000 | 76 |
| 2009/10/09 | 91,400 | 91,900 | 91,000 | 91,900 | 105 |
| 2009/10/08 | 90,500 | 92,000 | 88,800 | 92,000 | 93 |
| 2009/10/07 | 93,900 | 93,900 | 90,500 | 90,500 | 147 |
| 2009/10/06 | 94,500 | 97,000 | 91,800 | 94,000 | 372 |
| 2009/10/05 | 89,100 | 91,200 | 89,100 | 91,000 | 100 |
| 2009/10/02 | 87,500 | 88,500 | 87,200 | 88,500 | 30 |
| 2009/10/01 | 89,000 | 91,000 | 87,200 | 91,000 | 70 |
| 2009/09/30 | 91,000 | 92,500 | 89,500 | 91,000 | 52 |
| 2009/09/29 | 92,800 | 92,800 | 89,200 | 91,000 | 118 |
| 2009/09/28 | 90,000 | 92,900 | 89,100 | 91,600 | 111 |
| 2009/09/25 | 91,900 | 93,000 | 90,100 | 93,000 | 57 |
| 2009/09/24 | 89,300 | 92,800 | 89,000 | 92,800 | 108 |
| 2009/09/18 | 88,600 | 89,500 | 87,500 | 88,300 | 140 |
| 2009/09/17 | 91,600 | 92,400 | 90,200 | 90,200 | 83 |
| 2009/09/16 | 89,900 | 91,700 | 88,000 | 90,600 | 124 |
| 2009/09/15 | 89,500 | 89,900 | 88,200 | 89,800 | 28 |
| 2009/09/14 | 89,000 | 89,800 | 87,900 | 89,300 | 90 |
| 2009/09/11 | 87,500 | 88,000 | 87,500 | 87,900 | 92 |
| 2009/09/10 | 86,700 | 87,400 | 86,200 | 86,300 | 22 |
| 2009/09/09 | 85,200 | 86,800 | 85,200 | 85,700 | 22 |
| 2009/09/08 | 85,100 | 85,100 | 85,100 | 85,100 | 4 |
| 2009/09/07 | 87,000 | 87,100 | 85,800 | 85,800 | 80 |
| 2009/09/04 | 86,000 | 86,500 | 86,000 | 86,500 | 42 |
| 2009/09/03 | 86,000 | 86,300 | 85,600 | 86,000 | 25 |
| 2009/09/02 | 86,000 | 86,500 | 86,000 | 86,000 | 33 |
| 2009/09/01 | 86,900 | 87,000 | 86,000 | 86,800 | 63 |
| 2009/08/31 | 85,000 | 86,500 | 83,600 | 86,500 | 105 |
| 2009/08/28 | 83,400 | 86,400 | 83,400 | 86,400 | 132 |
| 2009/08/27 | 83,500 | 83,900 | 83,400 | 83,700 | 11 |
| 2009/08/26 | 82,900 | 83,300 | 82,800 | 83,300 | 38 |
| 2009/08/25 | 82,900 | 83,800 | 82,900 | 83,100 | 22 |
| 2009/08/24 | 84,000 | 84,700 | 83,000 | 83,000 | 58 |
| 2009/08/21 | 84,000 | 84,000 | 82,900 | 82,900 | 63 |
| 2009/08/20 | 84,200 | 84,200 | 83,200 | 83,200 | 7 |
| 2009/08/19 | 84,000 | 84,300 | 83,000 | 83,200 | 60 |
| 2009/08/18 | 82,900 | 84,000 | 82,900 | 84,000 | 12 |
| 2009/08/17 | 83,500 | 85,000 | 82,200 | 84,000 | 66 |
| 2009/08/14 | 85,000 | 85,000 | 83,800 | 83,800 | 39 |
| 2009/08/13 | 85,400 | 85,500 | 84,900 | 85,000 | 57 |
| 2009/08/12 | 85,500 | 85,500 | 83,900 | 85,400 | 83 |
| 2009/08/11 | 85,600 | 85,600 | 83,700 | 84,900 | 13 |
| 2009/08/10 | 85,200 | 85,400 | 83,300 | 85,000 | 78 |
| 2009/08/07 | 83,900 | 84,500 | 83,300 | 84,000 | 19 |
| 2009/08/06 | 84,000 | 85,000 | 83,800 | 85,000 | 17 |
| 2009/08/05 | 84,200 | 85,300 | 84,200 | 84,700 | 46 |
| 2009/08/04 | 87,300 | 87,300 | 84,800 | 84,800 | 80 |
| 2009/08/03 | 87,400 | 87,400 | 81,600 | 85,900 | 40 |
| 2009/07/31 | 86,000 | 87,500 | 85,900 | 87,400 | 102 |
| 2009/07/30 | 85,100 | 86,000 | 85,100 | 86,000 | 31 |
| 2009/07/29 | 86,200 | 86,300 | 85,500 | 85,600 | 34 |
| 2009/07/28 | 85,100 | 86,500 | 85,000 | 86,300 | 79 |
| 2009/07/27 | 86,000 | 86,800 | 84,600 | 84,600 | 60 |
| 2009/07/24 | 86,000 | 86,100 | 85,400 | 86,000 | 85 |
| 2009/07/23 | 85,300 | 86,000 | 85,000 | 86,000 | 76 |
| 2009/07/22 | 83,000 | 86,000 | 83,000 | 85,500 | 202 |
| 2009/07/21 | 84,200 | 85,100 | 83,000 | 83,500 | 101 |
| 2009/07/17 | 84,500 | 85,400 | 82,300 | 85,200 | 274 |
| 2009/07/16 | 84,100 | 85,800 | 84,100 | 84,100 | 379 |
| 2009/07/15 | 84,100 | 87,100 | 81,000 | 84,000 | 1,182 |
| 2009/07/14 | 76,500 | 77,400 | 75,500 | 77,100 | 62 |
| 2009/07/13 | 78,800 | 78,800 | 72,000 | 73,500 | 111 |
| 2009/07/10 | 78,100 | 79,300 | 78,000 | 78,800 | 52 |
| 2009/07/09 | 77,800 | 78,000 | 76,600 | 78,000 | 54 |
| 2009/07/08 | 78,100 | 78,100 | 76,500 | 78,000 | 70 |
| 2009/07/07 | 80,000 | 80,500 | 78,100 | 78,100 | 90 |
| 2009/07/06 | 80,000 | 80,500 | 79,500 | 80,000 | 102 |
| 2009/07/03 | 80,800 | 80,800 | 79,300 | 80,000 | 126 |
| 2009/07/02 | 80,800 | 81,600 | 80,600 | 80,800 | 152 |
| 2009/07/01 | 80,600 | 81,000 | 79,000 | 80,000 | 202 |
| 2009/06/30 | 81,500 | 82,000 | 78,500 | 79,600 | 497 |
| 2009/06/29 | 76,800 | 77,000 | 75,300 | 76,500 | 83 |
| 2009/06/26 | 76,500 | 76,700 | 74,000 | 76,000 | 72 |
| 2009/06/25 | 72,000 | 75,500 | 72,000 | 75,500 | 71 |
| 2009/06/24 | 73,500 | 75,000 | 73,500 | 75,000 | 35 |
| 2009/06/23 | 74,500 | 74,500 | 73,100 | 74,400 | 39 |
| 2009/06/22 | 75,000 | 75,600 | 73,800 | 74,500 | 25 |
| 2009/06/19 | 73,000 | 75,500 | 72,800 | 74,900 | 86 |
| 2009/06/18 | 72,900 | 73,500 | 72,500 | 73,500 | 51 |
| 2009/06/17 | 76,000 | 76,000 | 74,000 | 74,200 | 81 |
| 2009/06/16 | 76,100 | 76,700 | 75,500 | 76,000 | 127 |
| 2009/06/15 | 79,100 | 79,600 | 76,000 | 77,800 | 118 |
| 2009/06/12 | 78,100 | 79,800 | 76,000 | 78,100 | 118 |
| 2009/06/11 | 79,000 | 79,900 | 75,900 | 77,100 | 198 |
| 2009/06/10 | 73,500 | 79,300 | 73,500 | 78,000 | 234 |
| 2009/06/09 | 73,000 | 74,700 | 72,000 | 73,200 | 158 |
| 2009/06/08 | 71,500 | 72,700 | 71,000 | 72,700 | 147 |
| 2009/06/05 | 71,800 | 72,400 | 71,300 | 72,000 | 56 |
| 2009/06/04 | 72,000 | 73,900 | 71,500 | 72,800 | 101 |
| 2009/06/03 | 74,000 | 74,600 | 72,800 | 74,000 | 107 |
| 2009/06/02 | 72,000 | 75,200 | 72,000 | 74,900 | 218 |
| 2009/06/01 | 72,200 | 72,200 | 69,100 | 71,500 | 389 |
| 2009/05/29 | 76,000 | 76,800 | 73,000 | 74,900 | 290 |
| 2009/05/28 | 78,600 | 78,600 | 76,500 | 76,800 | 295 |
| 2009/05/27 | 80,700 | 80,800 | 77,900 | 79,000 | 394 |
| 2009/05/26 | 80,000 | 81,200 | 78,100 | 79,800 | 978 |
| 2009/05/25 | 86,000 | 86,800 | 85,300 | 86,000 | 1,035 |
| 2009/05/22 | 86,700 | 87,200 | 86,100 | 87,100 | 407 |
| 2009/05/21 | 86,100 | 86,800 | 86,100 | 86,700 | 229 |
| 2009/05/20 | 85,600 | 86,000 | 85,200 | 85,800 | 165 |
| 2009/05/19 | 84,900 | 85,500 | 84,000 | 85,000 | 181 |
| 2009/05/18 | 82,200 | 84,000 | 81,800 | 83,900 | 253 |
| 2009/05/15 | 81,200 | 82,200 | 80,900 | 82,200 | 180 |
| 2009/05/14 | 80,900 | 82,000 | 80,900 | 82,000 | 112 |
| 2009/05/13 | 81,800 | 82,000 | 80,600 | 81,900 | 153 |
| 2009/05/12 | 82,500 | 82,500 | 81,600 | 82,000 | 175 |
| 2009/05/11 | 82,500 | 83,000 | 81,700 | 81,900 | 116 |
| 2009/05/08 | 83,900 | 83,900 | 82,000 | 83,000 | 140 |
| 2009/05/07 | 84,500 | 84,500 | 83,000 | 83,800 | 220 |
| 2009/05/01 | 80,000 | 81,000 | 79,100 | 80,500 | 116 |
| 2009/04/30 | 80,500 | 81,500 | 79,100 | 81,000 | 193 |
| 2009/04/28 | 83,000 | 83,000 | 80,300 | 81,000 | 175 |
| 2009/04/27 | 80,000 | 82,900 | 80,000 | 82,500 | 212 |
| 2009/04/24 | 78,600 | 79,500 | 77,800 | 79,300 | 68 |
| 2009/04/23 | 77,700 | 78,400 | 76,800 | 78,000 | 224 |
| 2009/04/22 | 78,100 | 80,700 | 76,700 | 78,700 | 350 |
| 2009/04/21 | 82,700 | 83,000 | 78,100 | 80,000 | 359 |
| 2009/04/20 | 90,100 | 91,000 | 81,000 | 85,700 | 554 |
| 2009/04/17 | 90,900 | 91,400 | 89,000 | 90,000 | 163 |
| 2009/04/16 | 88,100 | 91,000 | 88,100 | 89,800 | 212 |
| 2009/04/15 | 85,000 | 88,600 | 83,300 | 88,600 | 321 |
| 2009/04/14 | 79,800 | 85,000 | 79,800 | 84,900 | 493 |
| 2009/04/13 | 78,500 | 79,700 | 78,100 | 79,500 | 190 |
| 2009/04/10 | 76,000 | 78,000 | 75,500 | 77,500 | 326 |
| 2009/04/09 | 73,500 | 76,600 | 73,000 | 75,100 | 370 |
| 2009/04/08 | 73,900 | 74,100 | 72,500 | 74,100 | 216 |
| 2009/04/07 | 74,400 | 74,400 | 70,500 | 74,400 | 718 |
| 2009/04/06 | 70,200 | 72,500 | 69,100 | 69,300 | 229 |
| 2009/04/03 | 75,000 | 80,000 | 70,100 | 70,600 | 645 |
| 2009/04/02 | 68,700 | 72,700 | 68,400 | 72,700 | 451 |
| 2009/04/01 | 64,000 | 68,400 | 63,700 | 67,700 | 230 |
| 2009/03/31 | 64,500 | 64,700 | 63,900 | 63,900 | 116 |
| 2009/03/30 | 63,000 | 64,300 | 62,100 | 64,000 | 215 |
| 2009/03/27 | 60,000 | 62,900 | 59,800 | 62,000 | 286 |
| 2009/03/26 | 57,000 | 60,500 | 57,000 | 59,500 | 155 |
| 2009/03/25 | 55,000 | 55,700 | 54,000 | 55,700 | 149 |
| 2009/03/24 | 54,000 | 54,400 | 53,000 | 53,000 | 60 |
| 2009/03/23 | 53,400 | 54,200 | 52,000 | 52,500 | 106 |
| 2009/03/19 | 53,500 | 53,500 | 51,400 | 53,500 | 59 |
| 2009/03/18 | 55,000 | 56,600 | 52,000 | 52,000 | 358 |
| 2009/03/17 | 51,600 | 53,300 | 51,400 | 53,300 | 266 |
| 2009/03/16 | 47,500 | 50,400 | 47,500 | 49,300 | 279 |
| 2009/03/13 | 46,000 | 46,750 | 46,000 | 46,400 | 20 |
| 2009/03/12 | 46,700 | 46,800 | 45,200 | 46,450 | 96 |
| 2009/03/11 | 47,200 | 47,200 | 46,800 | 47,100 | 23 |
| 2009/03/10 | 47,000 | 47,200 | 47,000 | 47,200 | 16 |
| 2009/03/09 | 47,000 | 48,000 | 47,000 | 47,200 | 30 |
| 2009/03/06 | 47,500 | 48,000 | 47,000 | 47,000 | 44 |
| 2009/03/05 | 48,000 | 48,400 | 47,600 | 47,600 | 41 |
| 2009/03/04 | 48,300 | 48,300 | 47,500 | 47,500 | 20 |
| 2009/03/03 | 47,600 | 48,300 | 47,500 | 48,300 | 82 |
| 2009/03/02 | 47,500 | 48,450 | 47,500 | 48,450 | 9 |
| 2009/02/27 | 48,450 | 48,500 | 46,100 | 48,450 | 41 |
| 2009/02/26 | 48,000 | 48,350 | 47,650 | 48,350 | 24 |
| 2009/02/25 | 45,650 | 48,400 | 45,650 | 47,000 | 42 |
| 2009/02/24 | 47,050 | 47,200 | 46,000 | 46,450 | 35 |
| 2009/02/23 | 46,100 | 47,000 | 45,200 | 47,000 | 56 |
| 2009/02/20 | 48,400 | 48,400 | 45,650 | 46,050 | 147 |
| 2009/02/19 | 48,500 | 48,550 | 48,500 | 48,550 | 14 |
| 2009/02/18 | 48,100 | 49,000 | 47,850 | 48,150 | 120 |
| 2009/02/17 | 49,050 | 49,050 | 48,500 | 48,500 | 19 |
| 2009/02/16 | 48,450 | 49,450 | 48,450 | 49,000 | 27 |
| 2009/02/13 | 49,000 | 49,000 | 48,500 | 48,500 | 60 |
| 2009/02/12 | 48,500 | 49,000 | 48,300 | 48,800 | 66 |
| 2009/02/10 | 49,300 | 49,450 | 48,800 | 49,000 | 23 |
| 2009/02/09 | 49,100 | 49,500 | 49,000 | 49,000 | 20 |
| 2009/02/06 | 49,350 | 49,700 | 48,300 | 49,500 | 63 |
| 2009/02/05 | 49,250 | 49,500 | 49,100 | 49,500 | 15 |
| 2009/02/04 | 49,000 | 50,300 | 49,000 | 49,800 | 81 |
| 2009/02/03 | 48,500 | 49,000 | 48,300 | 48,600 | 18 |
| 2009/02/02 | 48,550 | 48,650 | 48,500 | 48,500 | 14 |
| 2009/01/30 | 48,200 | 49,200 | 48,200 | 48,550 | 90 |
| 2009/01/29 | 49,000 | 49,200 | 48,600 | 48,800 | 23 |
| 2009/01/28 | 49,100 | 49,100 | 48,700 | 48,750 | 52 |
| 2009/01/27 | 48,800 | 49,200 | 48,700 | 49,100 | 100 |
| 2009/01/26 | 49,800 | 49,800 | 48,800 | 49,000 | 81 |
| 2009/01/23 | 49,000 | 49,800 | 49,000 | 49,800 | 26 |
| 2009/01/22 | 49,500 | 49,500 | 48,550 | 48,550 | 20 |
| 2009/01/21 | 48,500 | 49,000 | 48,100 | 48,500 | 29 |
| 2009/01/20 | 49,600 | 49,650 | 48,300 | 49,100 | 29 |
| 2009/01/19 | 48,300 | 49,500 | 48,000 | 48,400 | 41 |
| 2009/01/16 | 50,000 | 50,000 | 48,700 | 48,700 | 44 |
| 2009/01/15 | 47,050 | 49,400 | 47,050 | 49,400 | 83 |
| 2009/01/14 | 48,000 | 50,000 | 48,000 | 49,850 | 63 |
| 2009/01/13 | 51,000 | 51,500 | 49,500 | 49,500 | 157 |
| 2009/01/09 | 48,600 | 51,000 | 48,000 | 50,900 | 227 |
| 2009/01/08 | 48,000 | 49,500 | 46,100 | 48,500 | 291 |
| 2009/01/07 | 46,100 | 46,100 | 44,500 | 45,500 | 75 |
| 2009/01/06 | 45,000 | 46,500 | 44,900 | 46,200 | 73 |
| 2009/01/05 | 45,700 | 45,950 | 44,100 | 44,100 | 27 |