日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 49,600 49,600 49,150 49,550 457
2012/12/27 49,550 49,650 49,250 49,450 351
2012/12/26 48,000 49,100 48,000 49,100 411
2012/12/25 47,500 48,200 47,400 48,100 771
2012/12/21 48,950 49,300 48,500 48,500 813
2012/12/20 48,600 49,100 48,300 48,950 737
2012/12/19 48,500 48,750 48,400 48,650 412
2012/12/18 48,000 48,200 47,500 48,200 449
2012/12/17 48,000 48,100 47,750 47,850 258
2012/12/14 47,900 47,900 47,650 47,700 149
2012/12/13 47,650 47,950 47,600 47,800 396
2012/12/12 47,200 47,600 47,200 47,600 220
2012/12/11 47,100 47,300 47,100 47,150 264
2012/12/10 46,250 47,300 46,250 47,100 575
2012/12/07 46,300 46,500 46,050 46,400 859
2012/12/06 46,200 46,400 46,050 46,400 561
2012/12/05 46,300 46,500 46,150 46,150 243
2012/12/04 46,400 46,400 46,200 46,300 307
2012/12/03 46,500 46,700 46,150 46,300 421
2012/11/30 45,700 46,500 45,700 46,200 474
2012/11/29 46,250 46,250 45,650 45,750 1,021
2012/11/28 46,700 46,750 46,200 46,350 1,676
2012/11/27 48,400 48,500 48,150 48,150 1,635
2012/11/26 48,450 48,650 48,350 48,350 656
2012/11/22 48,700 48,900 48,100 48,450 748
2012/11/21 49,200 49,200 48,700 48,700 477
2012/11/20 49,400 49,500 49,250 49,250 210
2012/11/19 49,300 49,750 49,200 49,500 297
2012/11/16 48,800 49,450 48,800 49,300 263
2012/11/15 47,950 48,700 47,600 48,550 217
2012/11/14 48,000 48,000 47,100 48,000 409
2012/11/13 49,200 49,250 47,500 48,500 494
2012/11/12 49,300 49,400 49,150 49,200 216
2012/11/09 49,200 49,500 49,050 49,500 275
2012/11/08 49,400 49,700 49,150 49,500 301
2012/11/07 49,750 50,000 49,750 49,800 222
2012/11/06 50,000 50,200 49,750 49,900 232
2012/11/05 49,450 50,300 49,450 49,900 547
2012/11/02 49,450 49,600 49,300 49,500 354
2012/11/01 49,450 49,500 49,150 49,350 322
2012/10/31 49,250 49,400 49,150 49,150 100
2012/10/30 49,200 49,600 49,050 49,050 338
2012/10/29 49,100 49,400 49,050 49,350 308
2012/10/26 49,050 49,250 48,950 49,050 173
2012/10/25 49,150 49,400 48,900 49,200 87
2012/10/24 48,850 49,150 48,700 48,850 166
2012/10/23 49,100 49,500 48,900 48,950 176
2012/10/22 48,800 49,050 48,550 49,000 97
2012/10/19 49,000 49,050 48,850 48,900 181
2012/10/18 48,500 48,950 48,400 48,850 161
2012/10/17 48,600 48,800 48,300 48,700 101
2012/10/16 48,000 48,650 48,000 48,650 143
2012/10/15 48,100 48,200 47,800 48,000 196
2012/10/12 48,500 48,600 48,350 48,500 61
2012/10/11 47,850 48,500 47,750 48,300 170
2012/10/10 48,850 48,900 48,150 48,450 137
2012/10/09 49,350 49,500 48,600 49,100 186
2012/10/05 49,600 49,600 49,200 49,400 102
2012/10/04 49,850 49,850 49,250 49,400 158
2012/10/03 49,400 49,900 49,400 49,800 307
2012/10/02 48,900 49,400 48,850 49,400 170
2012/10/01 48,200 48,850 48,200 48,700 160
2012/09/28 47,950 48,200 47,900 48,000 137
2012/09/27 48,000 48,200 47,900 48,200 176
2012/09/26 48,050 48,350 47,950 48,200 222
2012/09/25 48,300 48,550 48,000 48,300 289
2012/09/24 48,150 48,300 48,000 48,250 389
2012/09/21 48,150 48,300 48,000 48,150 159
2012/09/20 48,900 49,100 47,900 48,200 426
2012/09/19 48,100 48,900 47,900 48,400 220
2012/09/18 47,200 48,600 46,800 47,700 333
2012/09/14 47,000 47,650 46,750 47,150 302
2012/09/13 46,550 46,900 46,200 46,800 218
2012/09/12 46,000 46,750 45,950 46,750 187
2012/09/11 46,300 46,400 45,900 46,150 153
2012/09/10 46,000 46,250 45,850 46,250 108
2012/09/07 46,300 46,400 45,900 46,100 138
2012/09/06 46,300 46,300 46,200 46,250 111
2012/09/05 46,350 46,350 46,150 46,150 169
2012/09/04 46,000 46,250 46,000 46,050 72
2012/09/03 46,250 46,350 46,050 46,350 113
2012/08/31 46,300 46,300 45,900 46,250 258
2012/08/30 46,000 46,000 45,750 45,850 60
2012/08/29 45,750 45,750 45,450 45,600 150
2012/08/28 45,900 46,000 45,600 45,650 149
2012/08/27 46,400 46,400 45,700 46,150 159
2012/08/24 46,000 46,500 45,850 46,250 150
2012/08/23 46,700 46,700 46,300 46,500 77
2012/08/22 46,550 46,800 46,500 46,650 56
2012/08/21 46,600 46,700 46,450 46,450 79
2012/08/20 46,400 46,600 46,300 46,450 117
2012/08/17 46,050 46,400 45,700 46,300 217
2012/08/16 46,450 46,450 45,850 46,100 132
2012/08/15 46,150 46,400 45,950 45,950 136
2012/08/14 45,550 46,200 45,550 45,850 105
2012/08/13 45,800 45,900 45,500 45,850 92
2012/08/10 45,300 45,800 45,200 45,800 140
2012/08/09 45,000 45,300 45,000 45,100 224
2012/08/08 45,150 45,200 44,900 45,150 74
2012/08/07 45,000 45,100 44,700 44,850 113
2012/08/06 45,000 45,000 44,700 44,800 61
2012/08/03 44,600 44,800 44,500 44,550 96
2012/08/02 44,550 45,300 44,500 45,000 152
2012/08/01 45,050 45,350 44,850 44,950 98
2012/07/31 45,050 45,450 45,000 45,450 98
2012/07/30 44,500 45,350 44,500 45,300 146
2012/07/27 44,600 44,750 44,200 44,750 158
2012/07/26 43,650 43,750 43,000 43,750 419
2012/07/25 43,500 43,800 43,300 43,650 256
2012/07/24 44,000 44,300 42,900 44,300 379
2012/07/23 45,300 45,300 44,100 44,300 345
2012/07/20 46,150 46,200 45,250 45,500 333
2012/07/19 45,500 46,200 45,300 45,550 210
2012/07/18 44,000 45,300 43,950 45,200 388
2012/07/17 43,100 45,300 43,100 44,000 1,456
2012/07/13 46,900 47,400 46,800 46,900 376
2012/07/12 47,950 48,000 47,150 47,400 291
2012/07/11 48,100 48,100 47,600 47,950 411
2012/07/10 48,200 48,250 48,100 48,100 228
2012/07/09 48,650 48,700 48,000 48,200 366
2012/07/06 48,700 48,750 48,550 48,650 258
2012/07/05 49,500 49,550 48,500 48,700 358
2012/07/04 49,800 49,850 49,550 49,650 233
2012/07/03 49,800 50,000 49,700 49,800 225
2012/07/02 50,000 50,100 49,500 49,700 512
2012/06/29 49,950 50,400 49,600 50,400 464
2012/06/28 50,000 50,100 49,600 49,650 305
2012/06/27 50,000 50,300 49,550 49,950 206
2012/06/26 49,150 50,000 49,000 50,000 379
2012/06/25 50,100 50,700 49,500 49,500 299
2012/06/22 50,300 50,800 48,900 50,700 442
2012/06/21 50,800 51,100 50,000 50,500 341
2012/06/20 50,000 50,300 49,100 50,300 487
2012/06/19 47,500 49,400 47,500 48,950 457
2012/06/18 46,300 47,300 46,300 47,200 517
2012/06/15 45,800 46,200 45,600 45,700 500
2012/06/14 45,250 45,900 45,100 45,450 317
2012/06/13 45,600 45,750 45,400 45,700 479
2012/06/12 45,000 45,350 44,800 45,350 336
2012/06/11 45,650 45,950 45,300 45,400 628
2012/06/08 46,900 46,900 45,200 45,400 429
2012/06/07 46,000 46,500 45,900 46,300 459
2012/06/06 44,800 45,300 44,650 45,000 683
2012/06/05 45,000 45,000 44,500 44,900 840
2012/06/04 44,700 45,150 44,500 44,800 764
2012/06/01 45,300 45,900 44,750 44,750 782
2012/05/31 46,050 46,650 45,600 45,600 588
2012/05/30 46,000 47,700 46,000 47,350 1,430
2012/05/29 45,000 46,000 44,700 45,600 2,919
2012/05/28 48,300 48,500 47,400 47,500 2,469
2012/05/25 50,400 50,800 49,000 49,800 1,782
2012/05/24 50,500 51,500 49,800 50,800 972
2012/05/23 53,500 53,600 51,100 51,300 967
2012/05/22 53,000 53,700 52,900 53,500 888
2012/05/21 50,000 52,100 49,800 52,000 531
2012/05/18 49,500 50,600 49,500 50,300 673
2012/05/17 48,000 51,800 47,600 51,800 1,078
2012/05/16 48,700 49,350 47,550 48,000 668
2012/05/15 47,000 49,450 46,200 48,700 2,104
2012/05/14 53,200 53,800 48,700 50,600 1,598
2012/05/11 56,300 56,300 55,000 55,000 604
2012/05/10 55,800 56,500 55,500 56,000 651
2012/05/09 57,800 57,800 56,000 56,800 688
2012/05/08 56,400 58,400 56,400 58,200 698
2012/05/07 58,500 58,500 55,800 56,300 1,509
2012/05/02 59,500 59,500 57,900 59,200 922
2012/05/01 59,500 60,000 58,800 59,100 856
2012/04/27 59,200 60,400 59,100 59,500 1,272
2012/04/26 59,500 59,900 59,300 59,300 859
2012/04/25 59,200 59,400 58,800 59,200 479
2012/04/24 58,900 59,300 58,400 58,900 511
2012/04/23 59,200 59,500 58,900 59,000 554
2012/04/20 59,500 59,500 58,600 58,800 777
2012/04/19 59,700 59,700 59,100 59,500 491
2012/04/18 60,000 60,300 59,200 60,100 922
2012/04/17 60,800 60,900 59,400 59,700 866
2012/04/16 60,000 61,100 59,700 60,900 1,147
2012/04/13 58,900 59,700 58,700 59,700 1,445
2012/04/12 58,100 58,400 57,000 57,600 869
2012/04/11 56,800 58,000 56,100 58,000 777
2012/04/10 57,800 58,200 57,300 57,800 528
2012/04/09 58,600 58,800 57,500 57,500 653
2012/04/06 59,300 59,500 58,500 59,000 459
2012/04/05 57,000 59,500 55,800 59,500 1,442
2012/04/04 59,200 59,600 57,300 58,200 942
2012/04/03 61,300 61,300 58,500 59,200 1,394
2012/04/02 61,000 61,600 60,600 60,800 1,020
2012/03/30 61,500 61,500 60,100 61,300 994
2012/03/29 60,000 61,800 60,000 61,200 1,874
2012/03/28 59,000 60,900 57,600 59,400 4,085
2012/03/27 53,800 55,000 53,300 55,000 737
2012/03/26 53,600 53,900 53,100 53,100 508
2012/03/23 52,900 53,900 52,900 53,400 532
2012/03/22 53,800 54,500 52,800 53,900 791
2012/03/21 55,600 55,700 53,100 53,800 1,029
2012/03/19 56,500 57,100 54,900 55,600 950
2012/03/16 54,700 57,800 54,200 56,100 1,587
2012/03/15 53,500 55,500 53,500 55,200 1,851
2012/03/14 51,700 53,000 51,200 52,900 1,462
2012/03/13 51,800 52,000 50,400 50,500 795
2012/03/12 51,500 51,900 51,300 51,500 984
2012/03/09 49,950 51,000 49,900 50,700 1,341
2012/03/08 49,500 49,700 49,050 49,700 334
2012/03/07 48,950 49,450 48,600 48,950 413
2012/03/06 49,750 49,950 49,150 49,450 414
2012/03/05 50,000 50,300 49,550 49,900 407
2012/03/02 48,900 49,500 48,000 49,100 610
2012/03/01 50,000 50,400 48,000 48,000 1,366
2012/02/29 51,300 51,300 49,700 49,700 828
2012/02/28 50,500 51,300 49,200 51,300 985
2012/02/27 51,500 51,500 50,000 51,200 1,086
2012/02/24 51,200 51,500 49,050 50,700 930
2012/02/23 49,600 51,200 49,500 50,900 1,453
2012/02/22 47,950 49,750 47,950 49,200 1,204
2012/02/21 47,000 47,800 46,800 47,750 587
2012/02/20 46,200 48,200 46,200 47,300 1,682
2012/02/17 45,400 45,800 45,300 45,700 566
2012/02/16 45,450 45,800 45,200 45,500 865
2012/02/15 45,300 45,450 45,000 45,400 721
2012/02/14 45,050 45,900 44,750 45,250 878
2012/02/13 44,750 45,100 44,400 45,000 507
2012/02/10 44,600 45,200 43,500 44,600 936
2012/02/09 43,700 45,600 43,200 44,550 1,816
2012/02/08 42,600 43,750 42,600 43,600 858
2012/02/07 42,400 42,600 42,350 42,550 397
2012/02/06 42,500 42,650 42,300 42,350 523
2012/02/03 42,350 42,500 42,200 42,400 382
2012/02/02 42,500 42,600 42,250 42,500 356
2012/02/01 42,650 42,700 41,800 42,350 530
2012/01/31 42,600 42,800 41,800 42,600 789
2012/01/30 42,850 43,000 42,600 42,750 355
2012/01/27 43,300 43,300 42,150 42,450 540
2012/01/26 43,150 43,350 42,800 43,150 464
2012/01/25 42,850 43,050 42,350 43,000 368
2012/01/24 43,400 43,400 42,000 42,600 660
2012/01/23 42,400 43,500 42,400 42,950 707
2012/01/20 41,950 42,550 41,800 42,000 603
2012/01/19 42,300 42,300 41,200 41,250 1,682
2012/01/18 43,500 43,650 42,000 42,600 877
2012/01/17 44,600 44,650 43,500 43,950 1,167
2012/01/16 43,700 44,800 43,100 44,650 2,051
2012/01/13 40,250 42,700 40,250 42,700 2,422
2012/01/12 40,500 40,600 39,700 40,200 1,096
2012/01/11 40,800 41,500 39,600 40,650 2,057
2012/01/10 38,950 39,900 38,800 38,850 1,347
2012/01/06 38,700 38,950 38,700 38,900 737
2012/01/05 38,800 38,800 38,600 38,750 387
2012/01/04 38,600 38,800 38,150 38,800 474

このページの先頭へ