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 |
|---|---|---|---|---|---|
| 2013/12/30 | 666 | 666 | 660 | 664 | 67,100 |
| 2013/12/27 | 656 | 670 | 643 | 654 | 173,900 |
| 2013/12/26 | 621 | 651 | 620 | 651 | 113,400 |
| 2013/12/25 | 618 | 621 | 613 | 618 | 61,000 |
| 2013/12/24 | 622 | 622 | 608 | 608 | 74,900 |
| 2013/12/20 | 625 | 626 | 621 | 622 | 25,300 |
| 2013/12/19 | 625 | 632 | 623 | 624 | 70,200 |
| 2013/12/18 | 622 | 625 | 622 | 624 | 51,600 |
| 2013/12/17 | 622 | 628 | 620 | 622 | 38,400 |
| 2013/12/16 | 624 | 626 | 621 | 622 | 34,200 |
| 2013/12/13 | 627 | 629 | 626 | 626 | 20,900 |
| 2013/12/12 | 632 | 633 | 626 | 628 | 40,400 |
| 2013/12/11 | 635 | 636 | 632 | 634 | 29,500 |
| 2013/12/10 | 638 | 638 | 636 | 636 | 30,400 |
| 2013/12/09 | 638 | 640 | 638 | 638 | 13,300 |
| 2013/12/06 | 640 | 641 | 637 | 637 | 28,200 |
| 2013/12/05 | 641 | 644 | 639 | 640 | 24,800 |
| 2013/12/04 | 642 | 643 | 638 | 641 | 37,600 |
| 2013/12/03 | 641 | 646 | 641 | 644 | 28,000 |
| 2013/12/02 | 638 | 640 | 636 | 640 | 32,800 |
| 2013/11/29 | 636 | 638 | 634 | 638 | 29,500 |
| 2013/11/28 | 646 | 647 | 632 | 639 | 124,100 |
| 2013/11/27 | 640 | 648 | 636 | 647 | 158,900 |
| 2013/11/27 | 1 -> 100.00 分割 | ||||
| 2013/11/26 | 64,600 | 65,600 | 64,600 | 65,500 | 2,433 |
| 2013/11/25 | 64,600 | 65,200 | 64,400 | 64,900 | 1,531 |
| 2013/11/22 | 65,300 | 65,500 | 64,700 | 64,700 | 923 |
| 2013/11/21 | 65,700 | 65,800 | 65,400 | 65,400 | 652 |
| 2013/11/20 | 65,800 | 66,000 | 65,600 | 65,700 | 421 |
| 2013/11/19 | 66,000 | 66,100 | 65,800 | 66,000 | 591 |
| 2013/11/18 | 66,100 | 66,200 | 65,500 | 65,900 | 690 |
| 2013/11/15 | 66,300 | 66,400 | 66,000 | 66,000 | 439 |
| 2013/11/14 | 66,100 | 66,400 | 65,800 | 66,400 | 400 |
| 2013/11/13 | 66,200 | 66,400 | 65,800 | 66,400 | 340 |
| 2013/11/12 | 66,000 | 66,300 | 65,900 | 66,000 | 245 |
| 2013/11/11 | 66,000 | 66,500 | 66,000 | 66,400 | 196 |
| 2013/11/08 | 66,000 | 66,300 | 65,600 | 66,300 | 311 |
| 2013/11/07 | 66,500 | 66,700 | 66,200 | 66,300 | 199 |
| 2013/11/06 | 66,300 | 66,500 | 66,000 | 66,500 | 198 |
| 2013/11/05 | 66,500 | 66,600 | 66,000 | 66,400 | 160 |
| 2013/11/01 | 66,100 | 66,600 | 65,500 | 66,100 | 413 |
| 2013/10/31 | 66,600 | 66,700 | 66,100 | 66,100 | 366 |
| 2013/10/30 | 66,900 | 67,000 | 66,500 | 66,600 | 346 |
| 2013/10/29 | 66,700 | 67,000 | 66,600 | 66,800 | 165 |
| 2013/10/28 | 66,300 | 66,900 | 66,300 | 66,900 | 147 |
| 2013/10/25 | 66,600 | 66,900 | 66,200 | 66,200 | 291 |
| 2013/10/24 | 66,300 | 66,500 | 65,900 | 66,300 | 240 |
| 2013/10/23 | 66,700 | 67,000 | 65,800 | 66,000 | 462 |
| 2013/10/22 | 66,900 | 67,000 | 66,400 | 66,600 | 248 |
| 2013/10/21 | 65,800 | 66,900 | 65,600 | 66,900 | 567 |
| 2013/10/18 | 65,100 | 65,600 | 64,700 | 65,100 | 188 |
| 2013/10/17 | 64,700 | 65,500 | 64,500 | 65,000 | 221 |
| 2013/10/16 | 64,200 | 64,800 | 64,000 | 64,200 | 175 |
| 2013/10/15 | 65,800 | 65,800 | 64,300 | 64,500 | 432 |
| 2013/10/11 | 65,200 | 66,100 | 65,100 | 65,700 | 323 |
| 2013/10/10 | 64,900 | 65,000 | 64,500 | 64,900 | 163 |
| 2013/10/09 | 62,900 | 64,400 | 62,500 | 64,400 | 158 |
| 2013/10/08 | 62,900 | 63,400 | 62,400 | 63,000 | 488 |
| 2013/10/07 | 65,000 | 65,000 | 63,500 | 63,600 | 221 |
| 2013/10/04 | 64,800 | 64,900 | 63,900 | 64,900 | 283 |
| 2013/10/03 | 64,600 | 65,500 | 64,200 | 64,800 | 166 |
| 2013/10/02 | 65,500 | 66,100 | 65,000 | 65,000 | 375 |
| 2013/10/01 | 66,500 | 67,100 | 65,800 | 65,800 | 336 |
| 2013/09/30 | 66,500 | 67,100 | 65,700 | 66,700 | 456 |
| 2013/09/27 | 66,500 | 66,500 | 65,600 | 66,500 | 254 |
| 2013/09/26 | 66,200 | 66,400 | 64,500 | 66,400 | 528 |
| 2013/09/25 | 65,200 | 66,300 | 65,200 | 65,500 | 384 |
| 2013/09/24 | 65,000 | 66,400 | 65,000 | 65,600 | 699 |
| 2013/09/20 | 65,100 | 67,000 | 64,800 | 66,800 | 1,143 |
| 2013/09/19 | 63,800 | 65,000 | 63,700 | 64,800 | 1,029 |
| 2013/09/18 | 62,700 | 63,000 | 62,300 | 62,800 | 267 |
| 2013/09/17 | 61,900 | 62,500 | 61,600 | 62,200 | 263 |
| 2013/09/13 | 61,500 | 62,100 | 61,400 | 61,400 | 131 |
| 2013/09/12 | 62,500 | 62,500 | 61,300 | 61,500 | 108 |
| 2013/09/11 | 63,000 | 63,300 | 62,400 | 62,400 | 262 |
| 2013/09/10 | 62,500 | 63,000 | 62,500 | 62,700 | 364 |
| 2013/09/09 | 62,100 | 62,900 | 60,400 | 62,000 | 661 |
| 2013/09/06 | 59,700 | 60,400 | 59,600 | 60,100 | 144 |
| 2013/09/05 | 59,600 | 59,800 | 59,500 | 59,600 | 170 |
| 2013/09/04 | 59,700 | 59,900 | 59,500 | 59,600 | 376 |
| 2013/09/03 | 59,600 | 60,200 | 59,600 | 59,600 | 326 |
| 2013/09/02 | 59,000 | 60,000 | 58,700 | 59,600 | 323 |
| 2013/08/30 | 59,300 | 59,300 | 58,600 | 59,300 | 156 |
| 2013/08/29 | 58,900 | 59,300 | 58,800 | 58,900 | 105 |
| 2013/08/28 | 58,800 | 59,100 | 58,700 | 58,800 | 211 |
| 2013/08/27 | 59,600 | 60,300 | 58,600 | 59,100 | 405 |
| 2013/08/26 | 59,400 | 59,600 | 59,400 | 59,500 | 82 |
| 2013/08/23 | 59,300 | 59,900 | 59,000 | 59,400 | 124 |
| 2013/08/22 | 59,200 | 59,700 | 58,800 | 59,000 | 260 |
| 2013/08/21 | 59,300 | 59,700 | 59,100 | 59,300 | 112 |
| 2013/08/20 | 60,300 | 60,300 | 59,100 | 59,200 | 203 |
| 2013/08/19 | 59,900 | 60,000 | 59,500 | 60,000 | 41 |
| 2013/08/16 | 59,700 | 60,300 | 59,100 | 59,400 | 249 |
| 2013/08/15 | 60,600 | 60,600 | 59,900 | 60,500 | 137 |
| 2013/08/14 | 59,600 | 60,500 | 59,600 | 59,800 | 78 |
| 2013/08/13 | 59,400 | 59,800 | 59,200 | 59,400 | 251 |
| 2013/08/12 | 60,000 | 60,400 | 59,100 | 59,400 | 168 |
| 2013/08/09 | 60,300 | 60,400 | 60,000 | 60,300 | 159 |
| 2013/08/08 | 61,000 | 61,000 | 60,100 | 60,300 | 104 |
| 2013/08/07 | 61,500 | 61,700 | 60,800 | 61,000 | 159 |
| 2013/08/06 | 61,800 | 62,000 | 61,200 | 61,500 | 90 |
| 2013/08/05 | 61,800 | 61,800 | 61,100 | 61,700 | 131 |
| 2013/08/02 | 59,700 | 61,900 | 59,700 | 61,000 | 216 |
| 2013/08/01 | 59,100 | 59,400 | 58,800 | 59,300 | 109 |
| 2013/07/31 | 59,900 | 59,900 | 59,200 | 59,400 | 100 |
| 2013/07/30 | 58,700 | 59,800 | 58,700 | 59,600 | 113 |
| 2013/07/29 | 60,600 | 60,600 | 57,800 | 59,000 | 322 |
| 2013/07/26 | 61,100 | 61,400 | 60,900 | 60,900 | 296 |
| 2013/07/25 | 61,600 | 61,800 | 61,500 | 61,600 | 69 |
| 2013/07/24 | 61,700 | 62,000 | 61,500 | 61,900 | 84 |
| 2013/07/23 | 61,800 | 62,600 | 61,700 | 62,400 | 107 |
| 2013/07/22 | 62,200 | 62,500 | 62,000 | 62,000 | 89 |
| 2013/07/19 | 62,700 | 62,800 | 61,800 | 62,000 | 513 |
| 2013/07/18 | 63,100 | 63,200 | 62,600 | 62,700 | 230 |
| 2013/07/17 | 62,800 | 63,400 | 62,700 | 62,800 | 153 |
| 2013/07/16 | 63,000 | 64,000 | 62,200 | 63,500 | 353 |
| 2013/07/12 | 62,500 | 63,000 | 62,500 | 63,000 | 239 |
| 2013/07/11 | 62,400 | 63,600 | 62,100 | 62,600 | 276 |
| 2013/07/10 | 63,200 | 63,200 | 62,500 | 62,600 | 115 |
| 2013/07/09 | 63,000 | 64,400 | 62,500 | 63,200 | 198 |
| 2013/07/08 | 63,400 | 64,500 | 62,000 | 62,800 | 410 |
| 2013/07/05 | 62,400 | 63,100 | 62,000 | 62,500 | 420 |
| 2013/07/04 | 60,100 | 62,900 | 60,000 | 62,000 | 426 |
| 2013/07/03 | 60,900 | 61,700 | 60,400 | 60,700 | 356 |
| 2013/07/02 | 61,000 | 61,400 | 60,200 | 61,400 | 483 |
| 2013/07/01 | 57,900 | 60,600 | 57,400 | 60,600 | 667 |
| 2013/06/28 | 56,600 | 58,000 | 55,700 | 57,900 | 728 |
| 2013/06/27 | 55,500 | 56,500 | 54,000 | 56,400 | 562 |
| 2013/06/26 | 56,600 | 57,000 | 55,100 | 55,500 | 380 |
| 2013/06/25 | 57,300 | 57,600 | 56,200 | 56,500 | 497 |
| 2013/06/24 | 58,500 | 59,000 | 57,200 | 57,200 | 890 |
| 2013/06/21 | 59,000 | 59,000 | 57,900 | 58,700 | 518 |
| 2013/06/20 | 59,000 | 59,600 | 58,600 | 59,400 | 238 |
| 2013/06/19 | 59,000 | 59,600 | 58,900 | 58,900 | 360 |
| 2013/06/18 | 58,300 | 59,300 | 58,300 | 59,000 | 242 |
| 2013/06/17 | 58,000 | 59,200 | 58,000 | 58,700 | 391 |
| 2013/06/14 | 58,900 | 59,800 | 57,600 | 57,800 | 412 |
| 2013/06/13 | 59,000 | 59,600 | 57,600 | 58,000 | 334 |
| 2013/06/12 | 59,500 | 60,200 | 58,000 | 60,100 | 365 |
| 2013/06/11 | 60,000 | 60,500 | 59,000 | 60,300 | 376 |
| 2013/06/10 | 59,300 | 61,000 | 58,900 | 60,300 | 498 |
| 2013/06/07 | 55,600 | 57,700 | 54,500 | 57,600 | 1,406 |
| 2013/06/06 | 60,300 | 60,800 | 58,000 | 58,100 | 1,160 |
| 2013/06/05 | 62,400 | 63,200 | 61,800 | 62,100 | 924 |
| 2013/06/04 | 61,100 | 62,400 | 60,200 | 62,400 | 928 |
| 2013/06/03 | 62,200 | 62,400 | 61,000 | 61,100 | 668 |
| 2013/05/31 | 65,500 | 65,500 | 61,800 | 63,000 | 1,248 |
| 2013/05/30 | 64,600 | 64,800 | 62,400 | 62,600 | 1,020 |
| 2013/05/29 | 65,200 | 65,800 | 63,300 | 65,600 | 2,776 |
| 2013/05/28 | 69,000 | 69,600 | 67,100 | 67,700 | 2,857 |
| 2013/05/27 | 70,800 | 71,200 | 69,100 | 69,400 | 1,582 |
| 2013/05/24 | 73,700 | 73,700 | 69,000 | 70,500 | 1,864 |
| 2013/05/23 | 73,900 | 73,900 | 69,700 | 69,700 | 1,922 |
| 2013/05/22 | 74,700 | 74,800 | 73,500 | 74,100 | 1,016 |
| 2013/05/21 | 75,700 | 75,700 | 73,900 | 75,100 | 1,155 |
| 2013/05/20 | 75,500 | 75,900 | 74,500 | 75,600 | 1,101 |
| 2013/05/17 | 68,100 | 75,200 | 68,100 | 74,300 | 1,586 |
| 2013/05/16 | 72,500 | 73,500 | 67,100 | 70,500 | 2,190 |
| 2013/05/15 | 77,000 | 78,000 | 73,500 | 73,600 | 2,245 |
| 2013/05/14 | 79,000 | 79,100 | 76,900 | 77,300 | 1,710 |
| 2013/05/13 | 80,000 | 80,100 | 79,000 | 79,400 | 1,186 |
| 2013/05/10 | 80,000 | 80,400 | 79,100 | 79,200 | 1,257 |
| 2013/05/09 | 77,900 | 80,000 | 77,900 | 79,200 | 1,566 |
| 2013/05/08 | 77,000 | 78,000 | 76,800 | 77,900 | 946 |
| 2013/05/07 | 76,800 | 76,800 | 76,200 | 76,700 | 815 |
| 2013/05/02 | 75,500 | 76,000 | 75,300 | 75,900 | 390 |
| 2013/05/01 | 75,500 | 75,900 | 75,500 | 75,800 | 763 |
| 2013/04/30 | 75,500 | 76,000 | 75,000 | 76,000 | 736 |
| 2013/04/26 | 76,900 | 76,900 | 75,100 | 75,200 | 950 |
| 2013/04/25 | 75,700 | 76,300 | 75,000 | 76,300 | 859 |
| 2013/04/24 | 76,500 | 76,700 | 75,500 | 75,700 | 686 |
| 2013/04/23 | 77,500 | 77,500 | 75,800 | 76,200 | 752 |
| 2013/04/22 | 75,300 | 77,300 | 74,800 | 76,800 | 1,563 |
| 2013/04/19 | 74,000 | 75,100 | 72,700 | 74,400 | 1,051 |
| 2013/04/18 | 74,500 | 75,400 | 74,000 | 74,400 | 538 |
| 2013/04/17 | 75,700 | 76,000 | 73,700 | 75,000 | 678 |
| 2013/04/16 | 71,600 | 75,600 | 71,500 | 74,200 | 1,507 |
| 2013/04/15 | 71,000 | 74,700 | 71,000 | 74,300 | 2,309 |
| 2013/04/12 | 76,700 | 77,300 | 75,300 | 76,500 | 1,218 |
| 2013/04/11 | 78,300 | 80,000 | 75,500 | 77,100 | 2,945 |
| 2013/04/10 | 78,000 | 81,700 | 76,400 | 77,500 | 2,494 |
| 2013/04/09 | 83,800 | 83,900 | 76,000 | 78,500 | 5,584 |
| 2013/04/08 | 72,000 | 77,800 | 70,100 | 77,800 | 7,728 |
| 2013/04/05 | 67,800 | 72,500 | 67,000 | 67,800 | 4,922 |
| 2013/04/04 | 65,000 | 65,800 | 63,700 | 65,800 | 822 |
| 2013/04/03 | 65,600 | 66,500 | 64,800 | 65,400 | 692 |
| 2013/04/02 | 60,000 | 65,200 | 59,800 | 64,800 | 1,805 |
| 2013/04/01 | 68,300 | 68,300 | 62,900 | 64,700 | 1,589 |
| 2013/03/29 | 68,100 | 68,500 | 66,300 | 68,000 | 982 |
| 2013/03/28 | 68,000 | 68,300 | 67,100 | 67,900 | 1,184 |
| 2013/03/27 | 64,500 | 66,900 | 64,300 | 66,900 | 1,269 |
| 2013/03/26 | 64,400 | 64,600 | 63,700 | 64,000 | 601 |
| 2013/03/25 | 63,000 | 64,800 | 63,000 | 64,700 | 1,209 |
| 2013/03/22 | 64,800 | 65,000 | 62,200 | 62,300 | 1,259 |
| 2013/03/21 | 63,200 | 64,300 | 63,100 | 64,200 | 992 |
| 2013/03/19 | 61,900 | 63,200 | 61,800 | 62,800 | 851 |
| 2013/03/18 | 61,000 | 63,800 | 60,400 | 62,000 | 1,700 |
| 2013/03/15 | 60,000 | 61,200 | 59,400 | 60,300 | 1,135 |
| 2013/03/14 | 59,000 | 60,800 | 59,000 | 59,900 | 872 |
| 2013/03/13 | 58,400 | 60,000 | 57,800 | 59,400 | 1,298 |
| 2013/03/12 | 58,500 | 58,800 | 58,200 | 58,200 | 413 |
| 2013/03/11 | 58,000 | 58,300 | 57,600 | 58,200 | 344 |
| 2013/03/08 | 57,400 | 58,300 | 57,000 | 57,000 | 604 |
| 2013/03/07 | 58,000 | 58,100 | 57,200 | 57,200 | 657 |
| 2013/03/06 | 58,700 | 58,700 | 57,200 | 58,200 | 585 |
| 2013/03/05 | 58,500 | 58,800 | 57,700 | 58,400 | 424 |
| 2013/03/04 | 58,100 | 58,900 | 58,000 | 58,600 | 884 |
| 2013/03/01 | 56,000 | 58,000 | 56,000 | 57,500 | 871 |
| 2013/02/28 | 55,200 | 55,900 | 55,000 | 55,700 | 373 |
| 2013/02/27 | 55,100 | 55,200 | 54,500 | 55,000 | 139 |
| 2013/02/26 | 53,100 | 55,400 | 53,100 | 54,800 | 385 |
| 2013/02/25 | 55,400 | 55,500 | 54,300 | 55,200 | 431 |
| 2013/02/22 | 55,600 | 55,600 | 54,400 | 55,300 | 333 |
| 2013/02/21 | 55,200 | 55,800 | 55,000 | 55,500 | 183 |
| 2013/02/20 | 55,600 | 55,600 | 55,000 | 55,500 | 219 |
| 2013/02/19 | 53,800 | 54,800 | 53,600 | 54,700 | 218 |
| 2013/02/18 | 52,500 | 53,800 | 52,500 | 53,800 | 299 |
| 2013/02/15 | 53,600 | 54,000 | 50,000 | 51,700 | 1,022 |
| 2013/02/14 | 53,900 | 54,300 | 53,100 | 53,600 | 255 |
| 2013/02/13 | 55,600 | 56,000 | 53,000 | 53,900 | 714 |
| 2013/02/12 | 55,700 | 56,500 | 55,500 | 55,500 | 513 |
| 2013/02/08 | 56,800 | 56,800 | 56,000 | 56,100 | 344 |
| 2013/02/07 | 57,000 | 57,400 | 56,700 | 56,900 | 243 |
| 2013/02/06 | 56,900 | 57,600 | 56,500 | 57,000 | 382 |
| 2013/02/05 | 57,700 | 58,000 | 55,300 | 56,000 | 1,202 |
| 2013/02/04 | 57,500 | 58,100 | 57,500 | 57,800 | 474 |
| 2013/02/01 | 57,900 | 58,000 | 56,700 | 57,100 | 732 |
| 2013/01/31 | 58,000 | 58,300 | 56,100 | 57,500 | 1,272 |
| 2013/01/30 | 54,000 | 56,800 | 53,000 | 56,800 | 1,446 |
| 2013/01/29 | 53,200 | 53,600 | 52,800 | 53,400 | 378 |
| 2013/01/28 | 53,000 | 53,100 | 52,700 | 52,900 | 418 |
| 2013/01/25 | 53,000 | 53,300 | 52,700 | 52,700 | 309 |
| 2013/01/24 | 52,300 | 53,000 | 52,200 | 52,900 | 262 |
| 2013/01/23 | 53,500 | 53,500 | 52,300 | 52,300 | 421 |
| 2013/01/22 | 53,000 | 53,300 | 52,900 | 53,200 | 198 |
| 2013/01/21 | 53,000 | 53,200 | 52,700 | 52,900 | 409 |
| 2013/01/18 | 52,600 | 52,700 | 52,300 | 52,600 | 216 |
| 2013/01/17 | 52,600 | 52,800 | 51,500 | 51,900 | 438 |
| 2013/01/16 | 53,300 | 53,300 | 52,300 | 52,600 | 396 |
| 2013/01/15 | 52,800 | 53,800 | 52,500 | 53,200 | 966 |
| 2013/01/11 | 52,500 | 54,000 | 52,200 | 52,500 | 697 |
| 2013/01/10 | 52,200 | 53,100 | 51,400 | 53,000 | 444 |
| 2013/01/09 | 50,700 | 51,400 | 50,500 | 51,400 | 774 |
| 2013/01/08 | 50,600 | 50,800 | 50,300 | 50,500 | 342 |
| 2013/01/07 | 50,000 | 50,400 | 49,950 | 50,200 | 586 |
| 2013/01/04 | 49,650 | 50,000 | 49,500 | 49,750 | 849 |