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 |
---|---|---|---|---|---|
2015/12/30 | 722 | 730 | 713 | 714 | 67,200 |
2015/12/29 | 690 | 739 | 690 | 733 | 201,200 |
2015/12/28 | 660 | 678 | 660 | 677 | 39,400 |
2015/12/25 | 666 | 668 | 650 | 650 | 135,600 |
2015/12/24 | 680 | 684 | 670 | 671 | 74,400 |
2015/12/22 | 690 | 691 | 675 | 677 | 94,100 |
2015/12/21 | 696 | 696 | 684 | 689 | 51,400 |
2015/12/18 | 704 | 704 | 696 | 696 | 28,500 |
2015/12/17 | 702 | 707 | 701 | 703 | 26,700 |
2015/12/16 | 701 | 703 | 696 | 699 | 30,200 |
2015/12/15 | 699 | 710 | 697 | 698 | 21,800 |
2015/12/14 | 700 | 702 | 695 | 702 | 45,600 |
2015/12/11 | 702 | 706 | 700 | 705 | 23,500 |
2015/12/10 | 706 | 707 | 700 | 702 | 46,000 |
2015/12/09 | 711 | 712 | 706 | 707 | 30,300 |
2015/12/08 | 713 | 715 | 711 | 712 | 37,900 |
2015/12/07 | 717 | 717 | 713 | 716 | 34,500 |
2015/12/04 | 720 | 720 | 713 | 717 | 47,800 |
2015/12/03 | 726 | 726 | 720 | 720 | 27,000 |
2015/12/02 | 726 | 726 | 721 | 723 | 23,800 |
2015/12/01 | 726 | 728 | 720 | 723 | 91,700 |
2015/11/30 | 740 | 740 | 712 | 722 | 69,000 |
2015/11/27 | 728 | 734 | 727 | 731 | 38,600 |
2015/11/26 | 732 | 749 | 730 | 733 | 112,400 |
2015/11/25 | 752 | 753 | 749 | 749 | 114,600 |
2015/11/24 | 750 | 754 | 749 | 753 | 62,600 |
2015/11/20 | 748 | 752 | 745 | 751 | 30,600 |
2015/11/19 | 747 | 751 | 747 | 749 | 24,400 |
2015/11/18 | 745 | 752 | 745 | 749 | 22,700 |
2015/11/17 | 740 | 751 | 739 | 747 | 42,900 |
2015/11/16 | 745 | 746 | 730 | 737 | 51,400 |
2015/11/13 | 750 | 753 | 749 | 750 | 16,200 |
2015/11/12 | 755 | 758 | 750 | 755 | 33,700 |
2015/11/11 | 751 | 759 | 751 | 755 | 57,800 |
2015/11/10 | 751 | 755 | 751 | 753 | 26,200 |
2015/11/09 | 753 | 758 | 753 | 756 | 18,500 |
2015/11/06 | 753 | 754 | 751 | 751 | 13,500 |
2015/11/05 | 752 | 754 | 750 | 753 | 17,800 |
2015/11/04 | 758 | 764 | 752 | 752 | 41,200 |
2015/11/02 | 747 | 761 | 747 | 757 | 27,500 |
2015/10/30 | 761 | 763 | 759 | 762 | 20,800 |
2015/10/29 | 756 | 759 | 756 | 758 | 16,200 |
2015/10/28 | 758 | 759 | 752 | 758 | 22,800 |
2015/10/27 | 749 | 756 | 749 | 754 | 26,500 |
2015/10/26 | 757 | 763 | 749 | 749 | 30,900 |
2015/10/23 | 750 | 754 | 738 | 749 | 33,900 |
2015/10/22 | 743 | 748 | 743 | 748 | 22,500 |
2015/10/21 | 741 | 741 | 735 | 741 | 19,500 |
2015/10/20 | 740 | 743 | 735 | 741 | 24,600 |
2015/10/19 | 738 | 742 | 734 | 734 | 24,900 |
2015/10/16 | 728 | 738 | 728 | 735 | 25,800 |
2015/10/15 | 728 | 728 | 723 | 724 | 25,000 |
2015/10/14 | 734 | 739 | 724 | 726 | 53,100 |
2015/10/13 | 743 | 751 | 735 | 744 | 71,400 |
2015/10/09 | 770 | 771 | 766 | 770 | 21,700 |
2015/10/08 | 773 | 775 | 770 | 770 | 23,200 |
2015/10/07 | 767 | 773 | 766 | 773 | 15,000 |
2015/10/06 | 767 | 773 | 764 | 767 | 17,800 |
2015/10/05 | 754 | 766 | 754 | 764 | 29,700 |
2015/10/02 | 754 | 754 | 748 | 753 | 12,300 |
2015/10/01 | 749 | 753 | 742 | 746 | 18,700 |
2015/09/30 | 732 | 754 | 732 | 739 | 15,500 |
2015/09/29 | 738 | 740 | 726 | 732 | 21,100 |
2015/09/28 | 738 | 743 | 733 | 739 | 18,700 |
2015/09/25 | 730 | 743 | 720 | 738 | 32,200 |
2015/09/24 | 731 | 739 | 731 | 732 | 15,200 |
2015/09/18 | 737 | 739 | 731 | 736 | 16,300 |
2015/09/17 | 731 | 737 | 731 | 736 | 20,800 |
2015/09/16 | 747 | 747 | 731 | 731 | 19,200 |
2015/09/15 | 735 | 743 | 732 | 735 | 12,000 |
2015/09/14 | 736 | 745 | 734 | 735 | 14,100 |
2015/09/11 | 718 | 735 | 718 | 734 | 12,200 |
2015/09/10 | 710 | 715 | 706 | 715 | 17,800 |
2015/09/09 | 717 | 729 | 713 | 721 | 26,200 |
2015/09/08 | 698 | 706 | 688 | 703 | 44,500 |
2015/09/07 | 701 | 720 | 700 | 700 | 44,500 |
2015/09/04 | 740 | 741 | 718 | 721 | 37,200 |
2015/09/03 | 750 | 757 | 745 | 745 | 26,700 |
2015/09/02 | 730 | 763 | 728 | 757 | 38,000 |
2015/09/01 | 779 | 779 | 755 | 755 | 29,900 |
2015/08/31 | 778 | 779 | 767 | 778 | 19,300 |
2015/08/28 | 770 | 784 | 767 | 775 | 41,100 |
2015/08/27 | 770 | 783 | 763 | 770 | 34,400 |
2015/08/26 | 736 | 770 | 720 | 764 | 57,800 |
2015/08/25 | 687 | 736 | 655 | 696 | 120,300 |
2015/08/24 | 752 | 779 | 722 | 722 | 106,100 |
2015/08/21 | 800 | 800 | 776 | 788 | 71,400 |
2015/08/20 | 813 | 817 | 805 | 805 | 15,500 |
2015/08/19 | 822 | 822 | 807 | 819 | 22,200 |
2015/08/18 | 810 | 823 | 810 | 822 | 33,800 |
2015/08/17 | 800 | 807 | 800 | 805 | 25,900 |
2015/08/14 | 795 | 795 | 792 | 795 | 13,400 |
2015/08/13 | 795 | 796 | 790 | 790 | 21,900 |
2015/08/12 | 790 | 795 | 790 | 792 | 15,900 |
2015/08/11 | 788 | 792 | 788 | 791 | 14,400 |
2015/08/10 | 788 | 792 | 786 | 788 | 23,000 |
2015/08/07 | 792 | 792 | 786 | 787 | 12,300 |
2015/08/06 | 791 | 792 | 789 | 792 | 10,500 |
2015/08/05 | 790 | 791 | 787 | 790 | 17,900 |
2015/08/04 | 788 | 789 | 784 | 788 | 14,200 |
2015/08/03 | 784 | 786 | 781 | 785 | 23,400 |
2015/07/31 | 785 | 785 | 782 | 784 | 25,900 |
2015/07/30 | 783 | 785 | 782 | 783 | 25,300 |
2015/07/29 | 786 | 788 | 782 | 785 | 17,900 |
2015/07/28 | 790 | 791 | 783 | 785 | 36,600 |
2015/07/27 | 797 | 799 | 791 | 791 | 49,600 |
2015/07/24 | 801 | 803 | 795 | 798 | 51,600 |
2015/07/23 | 805 | 806 | 800 | 804 | 37,300 |
2015/07/22 | 808 | 809 | 805 | 805 | 44,200 |
2015/07/21 | 808 | 811 | 808 | 808 | 35,900 |
2015/07/17 | 810 | 812 | 808 | 808 | 34,000 |
2015/07/16 | 811 | 813 | 808 | 810 | 61,300 |
2015/07/15 | 810 | 839 | 803 | 811 | 171,200 |
2015/07/14 | 840 | 860 | 838 | 860 | 71,900 |
2015/07/13 | 833 | 840 | 827 | 836 | 39,200 |
2015/07/10 | 806 | 832 | 806 | 818 | 45,400 |
2015/07/09 | 813 | 824 | 750 | 821 | 154,700 |
2015/07/08 | 850 | 853 | 834 | 834 | 58,200 |
2015/07/07 | 846 | 850 | 844 | 844 | 19,000 |
2015/07/06 | 847 | 849 | 840 | 842 | 52,000 |
2015/07/03 | 849 | 851 | 848 | 848 | 11,400 |
2015/07/02 | 847 | 853 | 846 | 850 | 34,400 |
2015/07/01 | 841 | 844 | 840 | 844 | 44,400 |
2015/06/30 | 839 | 848 | 839 | 842 | 31,800 |
2015/06/29 | 845 | 852 | 843 | 844 | 54,000 |
2015/06/26 | 857 | 858 | 855 | 857 | 33,900 |
2015/06/25 | 859 | 860 | 856 | 856 | 33,900 |
2015/06/24 | 860 | 861 | 858 | 860 | 27,200 |
2015/06/23 | 859 | 860 | 856 | 859 | 43,900 |
2015/06/22 | 859 | 859 | 857 | 859 | 23,600 |
2015/06/19 | 859 | 859 | 855 | 858 | 42,100 |
2015/06/18 | 856 | 861 | 850 | 853 | 90,300 |
2015/06/17 | 855 | 861 | 854 | 857 | 44,000 |
2015/06/16 | 859 | 861 | 854 | 858 | 46,400 |
2015/06/15 | 855 | 860 | 854 | 859 | 38,600 |
2015/06/12 | 858 | 859 | 854 | 856 | 42,800 |
2015/06/11 | 865 | 866 | 860 | 862 | 39,200 |
2015/06/10 | 857 | 866 | 855 | 862 | 66,300 |
2015/06/09 | 858 | 865 | 852 | 860 | 64,100 |
2015/06/08 | 867 | 867 | 854 | 855 | 50,300 |
2015/06/05 | 857 | 867 | 852 | 861 | 144,700 |
2015/06/04 | 841 | 860 | 841 | 859 | 112,600 |
2015/06/03 | 852 | 860 | 845 | 858 | 103,600 |
2015/06/02 | 842 | 862 | 834 | 854 | 159,700 |
2015/06/01 | 855 | 855 | 815 | 834 | 255,000 |
2015/05/29 | 884 | 884 | 858 | 862 | 219,000 |
2015/05/28 | 900 | 900 | 875 | 885 | 152,600 |
2015/05/27 | 877 | 883 | 872 | 878 | 363,900 |
2015/05/26 | 908 | 910 | 906 | 906 | 356,900 |
2015/05/25 | 910 | 912 | 908 | 910 | 217,800 |
2015/05/22 | 915 | 915 | 909 | 909 | 137,100 |
2015/05/21 | 915 | 917 | 909 | 913 | 221,500 |
2015/05/20 | 913 | 914 | 908 | 912 | 120,800 |
2015/05/19 | 903 | 909 | 901 | 909 | 147,100 |
2015/05/18 | 903 | 904 | 900 | 902 | 110,600 |
2015/05/15 | 900 | 905 | 900 | 902 | 91,600 |
2015/05/14 | 900 | 903 | 896 | 898 | 131,000 |
2015/05/13 | 898 | 899 | 894 | 896 | 156,400 |
2015/05/12 | 884 | 884 | 879 | 883 | 50,300 |
2015/05/11 | 895 | 898 | 883 | 884 | 65,600 |
2015/05/08 | 865 | 886 | 865 | 880 | 71,400 |
2015/05/07 | 872 | 872 | 856 | 866 | 113,300 |
2015/05/01 | 900 | 900 | 886 | 886 | 104,700 |
2015/04/30 | 905 | 908 | 894 | 903 | 113,600 |
2015/04/28 | 919 | 920 | 908 | 912 | 65,700 |
2015/04/27 | 920 | 923 | 915 | 921 | 61,300 |
2015/04/24 | 911 | 917 | 903 | 915 | 39,900 |
2015/04/23 | 909 | 915 | 905 | 911 | 82,700 |
2015/04/22 | 936 | 937 | 883 | 917 | 172,300 |
2015/04/21 | 910 | 949 | 906 | 933 | 120,600 |
2015/04/20 | 893 | 924 | 872 | 903 | 212,600 |
2015/04/17 | 965 | 971 | 907 | 907 | 275,400 |
2015/04/16 | 981 | 995 | 950 | 968 | 213,700 |
2015/04/15 | 964 | 991 | 959 | 990 | 204,300 |
2015/04/14 | 957 | 971 | 952 | 959 | 248,100 |
2015/04/13 | 918 | 948 | 918 | 942 | 200,800 |
2015/04/10 | 905 | 918 | 905 | 918 | 60,000 |
2015/04/09 | 918 | 920 | 905 | 905 | 88,600 |
2015/04/08 | 909 | 923 | 891 | 911 | 98,600 |
2015/04/07 | 906 | 930 | 880 | 911 | 255,200 |
2015/04/06 | 883 | 899 | 881 | 899 | 110,000 |
2015/04/03 | 878 | 885 | 876 | 885 | 106,600 |
2015/04/02 | 847 | 881 | 847 | 878 | 132,600 |
2015/04/01 | 857 | 860 | 830 | 847 | 100,800 |
2015/03/31 | 845 | 863 | 845 | 856 | 119,900 |
2015/03/30 | 829 | 840 | 826 | 839 | 121,000 |
2015/03/27 | 795 | 828 | 795 | 823 | 129,000 |
2015/03/26 | 805 | 817 | 796 | 800 | 98,300 |
2015/03/25 | 812 | 825 | 810 | 812 | 86,800 |
2015/03/24 | 807 | 823 | 805 | 817 | 144,100 |
2015/03/23 | 786 | 813 | 785 | 805 | 157,100 |
2015/03/20 | 773 | 783 | 772 | 783 | 93,500 |
2015/03/19 | 766 | 773 | 763 | 769 | 75,500 |
2015/03/18 | 757 | 767 | 749 | 763 | 76,800 |
2015/03/17 | 749 | 754 | 748 | 754 | 43,500 |
2015/03/16 | 746 | 748 | 744 | 748 | 36,600 |
2015/03/13 | 743 | 746 | 742 | 744 | 24,400 |
2015/03/12 | 743 | 746 | 738 | 744 | 17,800 |
2015/03/11 | 733 | 745 | 727 | 740 | 76,300 |
2015/03/10 | 749 | 749 | 746 | 748 | 21,900 |
2015/03/09 | 748 | 750 | 747 | 748 | 29,100 |
2015/03/06 | 749 | 749 | 744 | 749 | 26,000 |
2015/03/05 | 749 | 749 | 743 | 749 | 42,800 |
2015/03/04 | 749 | 749 | 745 | 745 | 35,200 |
2015/03/03 | 750 | 750 | 748 | 750 | 31,600 |
2015/03/02 | 749 | 749 | 744 | 748 | 31,900 |
2015/02/27 | 749 | 750 | 742 | 743 | 45,300 |
2015/02/26 | 735 | 750 | 735 | 749 | 59,300 |
2015/02/25 | 733 | 735 | 731 | 735 | 28,900 |
2015/02/24 | 730 | 732 | 728 | 730 | 20,100 |
2015/02/23 | 729 | 730 | 727 | 729 | 28,700 |
2015/02/20 | 732 | 732 | 725 | 729 | 24,000 |
2015/02/19 | 733 | 733 | 727 | 730 | 36,200 |
2015/02/18 | 730 | 734 | 730 | 732 | 26,200 |
2015/02/17 | 728 | 735 | 728 | 730 | 43,800 |
2015/02/16 | 729 | 733 | 724 | 733 | 98,900 |
2015/02/13 | 711 | 731 | 710 | 722 | 176,100 |
2015/02/12 | 701 | 704 | 701 | 704 | 35,800 |
2015/02/10 | 699 | 701 | 699 | 700 | 17,100 |
2015/02/09 | 700 | 700 | 696 | 697 | 28,000 |
2015/02/06 | 695 | 698 | 695 | 695 | 15,400 |
2015/02/05 | 695 | 699 | 695 | 697 | 12,400 |
2015/02/04 | 700 | 700 | 693 | 695 | 53,500 |
2015/02/03 | 696 | 702 | 694 | 702 | 47,400 |
2015/02/02 | 697 | 700 | 696 | 696 | 33,800 |
2015/01/30 | 697 | 698 | 692 | 695 | 21,000 |
2015/01/29 | 694 | 696 | 691 | 693 | 34,200 |
2015/01/28 | 692 | 694 | 690 | 693 | 11,300 |
2015/01/27 | 694 | 695 | 688 | 688 | 32,100 |
2015/01/26 | 693 | 694 | 691 | 693 | 14,700 |
2015/01/23 | 689 | 693 | 689 | 693 | 17,700 |
2015/01/22 | 689 | 689 | 686 | 688 | 14,800 |
2015/01/21 | 691 | 694 | 682 | 682 | 39,600 |
2015/01/20 | 695 | 695 | 690 | 691 | 33,600 |
2015/01/19 | 689 | 692 | 684 | 692 | 26,600 |
2015/01/16 | 692 | 693 | 682 | 685 | 35,600 |
2015/01/15 | 692 | 697 | 689 | 689 | 45,100 |
2015/01/14 | 692 | 700 | 690 | 693 | 61,900 |
2015/01/13 | 686 | 696 | 686 | 691 | 38,500 |
2015/01/09 | 702 | 706 | 685 | 685 | 86,200 |
2015/01/08 | 722 | 740 | 695 | 708 | 323,100 |
2015/01/07 | 676 | 681 | 675 | 677 | 21,000 |
2015/01/06 | 679 | 680 | 677 | 679 | 20,200 |
2015/01/05 | 681 | 682 | 679 | 681 | 24,900 |