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 |
---|---|---|---|---|---|
2016/12/30 | 779 | 785 | 779 | 784 | 24,300 |
2016/12/29 | 784 | 787 | 778 | 785 | 34,800 |
2016/12/28 | 785 | 786 | 783 | 784 | 11,200 |
2016/12/27 | 779 | 785 | 778 | 785 | 36,600 |
2016/12/26 | 779 | 783 | 778 | 781 | 20,300 |
2016/12/22 | 779 | 785 | 775 | 779 | 29,500 |
2016/12/21 | 784 | 785 | 779 | 779 | 59,700 |
2016/12/20 | 785 | 786 | 780 | 780 | 32,200 |
2016/12/19 | 783 | 787 | 783 | 783 | 12,700 |
2016/12/16 | 785 | 787 | 782 | 786 | 14,200 |
2016/12/15 | 787 | 788 | 782 | 783 | 21,100 |
2016/12/14 | 788 | 790 | 784 | 788 | 21,500 |
2016/12/13 | 784 | 789 | 780 | 786 | 29,300 |
2016/12/12 | 790 | 800 | 785 | 787 | 56,500 |
2016/12/09 | 785 | 790 | 784 | 785 | 28,900 |
2016/12/08 | 781 | 788 | 781 | 786 | 38,200 |
2016/12/07 | 770 | 780 | 770 | 780 | 39,800 |
2016/12/06 | 770 | 775 | 768 | 771 | 33,800 |
2016/12/05 | 774 | 776 | 764 | 766 | 50,900 |
2016/12/02 | 780 | 783 | 773 | 773 | 31,200 |
2016/12/01 | 782 | 786 | 778 | 779 | 42,500 |
2016/11/30 | 775 | 778 | 773 | 778 | 33,800 |
2016/11/29 | 770 | 784 | 765 | 771 | 49,200 |
2016/11/28 | 771 | 775 | 756 | 775 | 263,800 |
2016/11/25 | 796 | 801 | 793 | 794 | 369,600 |
2016/11/24 | 805 | 807 | 799 | 803 | 124,300 |
2016/11/22 | 807 | 807 | 800 | 805 | 46,800 |
2016/11/21 | 808 | 810 | 806 | 807 | 35,100 |
2016/11/18 | 810 | 814 | 807 | 808 | 40,100 |
2016/11/17 | 798 | 820 | 798 | 807 | 81,000 |
2016/11/16 | 792 | 800 | 792 | 799 | 97,200 |
2016/11/15 | 793 | 793 | 788 | 789 | 28,600 |
2016/11/14 | 789 | 792 | 786 | 789 | 38,100 |
2016/11/11 | 788 | 794 | 786 | 789 | 28,100 |
2016/11/10 | 787 | 789 | 782 | 789 | 42,100 |
2016/11/09 | 794 | 794 | 758 | 770 | 94,300 |
2016/11/08 | 794 | 795 | 789 | 791 | 31,900 |
2016/11/07 | 786 | 793 | 786 | 789 | 32,200 |
2016/11/04 | 792 | 792 | 774 | 785 | 62,200 |
2016/11/02 | 795 | 796 | 787 | 791 | 46,600 |
2016/11/01 | 798 | 799 | 795 | 795 | 38,600 |
2016/10/31 | 791 | 795 | 790 | 795 | 26,400 |
2016/10/28 | 792 | 795 | 789 | 790 | 33,900 |
2016/10/27 | 787 | 795 | 785 | 792 | 40,000 |
2016/10/26 | 780 | 784 | 780 | 784 | 17,800 |
2016/10/25 | 776 | 781 | 775 | 781 | 43,400 |
2016/10/24 | 775 | 776 | 774 | 775 | 11,800 |
2016/10/21 | 772 | 776 | 772 | 772 | 26,700 |
2016/10/20 | 772 | 774 | 771 | 772 | 16,800 |
2016/10/19 | 768 | 772 | 767 | 770 | 9,600 |
2016/10/18 | 770 | 770 | 761 | 769 | 26,900 |
2016/10/17 | 758 | 770 | 758 | 770 | 22,100 |
2016/10/14 | 754 | 769 | 749 | 757 | 124,000 |
2016/10/13 | 770 | 773 | 769 | 773 | 12,400 |
2016/10/12 | 770 | 771 | 769 | 771 | 5,800 |
2016/10/11 | 770 | 774 | 770 | 771 | 20,500 |
2016/10/07 | 769 | 770 | 766 | 770 | 8,200 |
2016/10/06 | 774 | 775 | 767 | 767 | 32,100 |
2016/10/05 | 767 | 772 | 765 | 772 | 43,500 |
2016/10/04 | 757 | 767 | 755 | 767 | 49,500 |
2016/10/03 | 750 | 756 | 749 | 755 | 25,500 |
2016/09/30 | 746 | 755 | 740 | 748 | 96,500 |
2016/09/29 | 743 | 748 | 743 | 746 | 31,300 |
2016/09/28 | 745 | 745 | 740 | 742 | 25,700 |
2016/09/27 | 742 | 743 | 739 | 742 | 29,400 |
2016/09/26 | 738 | 742 | 737 | 741 | 19,500 |
2016/09/23 | 739 | 742 | 738 | 738 | 17,300 |
2016/09/21 | 740 | 741 | 735 | 739 | 29,200 |
2016/09/20 | 742 | 742 | 738 | 740 | 17,300 |
2016/09/16 | 731 | 737 | 730 | 737 | 18,100 |
2016/09/15 | 736 | 737 | 727 | 731 | 45,600 |
2016/09/14 | 743 | 747 | 732 | 741 | 62,000 |
2016/09/13 | 744 | 749 | 744 | 747 | 30,000 |
2016/09/12 | 745 | 747 | 739 | 744 | 36,700 |
2016/09/09 | 747 | 749 | 742 | 749 | 22,400 |
2016/09/08 | 746 | 749 | 742 | 746 | 19,200 |
2016/09/07 | 742 | 746 | 741 | 746 | 18,500 |
2016/09/06 | 739 | 743 | 736 | 741 | 17,100 |
2016/09/05 | 731 | 741 | 729 | 741 | 34,800 |
2016/09/02 | 726 | 731 | 722 | 731 | 13,700 |
2016/09/01 | 726 | 727 | 725 | 726 | 7,100 |
2016/08/31 | 715 | 725 | 715 | 723 | 22,700 |
2016/08/30 | 723 | 723 | 716 | 719 | 12,000 |
2016/08/29 | 716 | 722 | 716 | 722 | 18,000 |
2016/08/26 | 717 | 718 | 710 | 715 | 11,400 |
2016/08/25 | 721 | 723 | 709 | 713 | 50,900 |
2016/08/24 | 726 | 727 | 720 | 723 | 17,800 |
2016/08/23 | 723 | 727 | 722 | 723 | 7,300 |
2016/08/22 | 718 | 721 | 716 | 721 | 7,700 |
2016/08/19 | 718 | 722 | 709 | 718 | 44,200 |
2016/08/18 | 727 | 730 | 716 | 719 | 37,900 |
2016/08/17 | 724 | 732 | 724 | 726 | 14,700 |
2016/08/16 | 736 | 736 | 725 | 727 | 23,400 |
2016/08/15 | 734 | 736 | 733 | 736 | 10,700 |
2016/08/12 | 730 | 733 | 728 | 733 | 20,600 |
2016/08/10 | 727 | 732 | 723 | 726 | 16,100 |
2016/08/09 | 726 | 728 | 723 | 725 | 13,900 |
2016/08/08 | 722 | 735 | 721 | 726 | 29,800 |
2016/08/05 | 712 | 720 | 711 | 720 | 26,800 |
2016/08/04 | 705 | 712 | 705 | 712 | 21,900 |
2016/08/03 | 707 | 711 | 705 | 705 | 35,300 |
2016/08/02 | 709 | 715 | 708 | 712 | 18,300 |
2016/08/01 | 706 | 710 | 703 | 710 | 23,500 |
2016/07/29 | 708 | 709 | 702 | 706 | 55,100 |
2016/07/28 | 710 | 710 | 706 | 708 | 24,800 |
2016/07/27 | 703 | 710 | 703 | 706 | 33,900 |
2016/07/26 | 707 | 709 | 701 | 702 | 56,500 |
2016/07/25 | 704 | 713 | 703 | 711 | 44,000 |
2016/07/22 | 705 | 710 | 704 | 706 | 37,200 |
2016/07/21 | 705 | 711 | 701 | 711 | 39,200 |
2016/07/20 | 705 | 705 | 699 | 699 | 58,900 |
2016/07/19 | 706 | 712 | 702 | 702 | 44,800 |
2016/07/15 | 716 | 717 | 700 | 705 | 95,200 |
2016/07/14 | 705 | 712 | 697 | 707 | 50,200 |
2016/07/13 | 721 | 721 | 709 | 714 | 53,700 |
2016/07/12 | 700 | 718 | 699 | 706 | 78,100 |
2016/07/11 | 706 | 706 | 685 | 697 | 59,800 |
2016/07/08 | 697 | 699 | 687 | 688 | 38,300 |
2016/07/07 | 704 | 704 | 690 | 695 | 37,900 |
2016/07/06 | 702 | 706 | 688 | 699 | 62,800 |
2016/07/05 | 706 | 718 | 694 | 712 | 46,200 |
2016/07/04 | 715 | 716 | 698 | 706 | 67,300 |
2016/07/01 | 721 | 724 | 700 | 722 | 62,200 |
2016/06/30 | 732 | 738 | 708 | 710 | 68,200 |
2016/06/29 | 707 | 752 | 701 | 728 | 179,200 |
2016/06/28 | 680 | 706 | 673 | 701 | 48,400 |
2016/06/27 | 689 | 705 | 687 | 697 | 74,600 |
2016/06/24 | 731 | 738 | 620 | 675 | 262,100 |
2016/06/23 | 715 | 726 | 708 | 721 | 79,200 |
2016/06/22 | 751 | 751 | 715 | 719 | 81,900 |
2016/06/21 | 745 | 765 | 735 | 751 | 83,400 |
2016/06/20 | 740 | 761 | 735 | 751 | 108,600 |
2016/06/17 | 743 | 760 | 720 | 724 | 144,800 |
2016/06/16 | 804 | 805 | 735 | 735 | 242,000 |
2016/06/15 | 778 | 823 | 778 | 811 | 96,300 |
2016/06/14 | 830 | 858 | 774 | 788 | 331,300 |
2016/06/13 | 860 | 860 | 807 | 830 | 286,200 |
2016/06/10 | 878 | 883 | 865 | 874 | 116,400 |
2016/06/09 | 891 | 893 | 868 | 880 | 198,800 |
2016/06/08 | 870 | 890 | 865 | 888 | 246,700 |
2016/06/07 | 881 | 888 | 862 | 873 | 291,000 |
2016/06/06 | 845 | 880 | 845 | 880 | 338,800 |
2016/06/03 | 824 | 854 | 824 | 854 | 353,800 |
2016/06/02 | 809 | 824 | 804 | 824 | 269,200 |
2016/06/01 | 803 | 821 | 792 | 816 | 698,200 |
2016/05/31 | 752 | 773 | 749 | 773 | 150,500 |
2016/05/30 | 755 | 755 | 744 | 749 | 81,000 |
2016/05/27 | 749 | 758 | 738 | 755 | 327,900 |
2016/05/26 | 772 | 773 | 767 | 767 | 334,800 |
2016/05/25 | 772 | 772 | 770 | 770 | 78,100 |
2016/05/24 | 772 | 772 | 769 | 772 | 46,700 |
2016/05/23 | 772 | 773 | 770 | 772 | 45,000 |
2016/05/20 | 770 | 774 | 770 | 774 | 34,800 |
2016/05/19 | 768 | 773 | 767 | 770 | 22,400 |
2016/05/18 | 772 | 772 | 767 | 767 | 38,600 |
2016/05/17 | 772 | 780 | 769 | 770 | 63,800 |
2016/05/16 | 770 | 775 | 769 | 772 | 41,800 |
2016/05/13 | 775 | 775 | 770 | 771 | 33,900 |
2016/05/12 | 772 | 775 | 772 | 774 | 19,200 |
2016/05/11 | 780 | 785 | 772 | 773 | 67,300 |
2016/05/10 | 775 | 782 | 772 | 780 | 46,400 |
2016/05/09 | 771 | 776 | 770 | 775 | 34,700 |
2016/05/06 | 761 | 775 | 761 | 773 | 24,600 |
2016/05/02 | 759 | 776 | 755 | 766 | 46,800 |
2016/04/28 | 776 | 779 | 766 | 768 | 56,900 |
2016/04/27 | 772 | 780 | 772 | 776 | 22,200 |
2016/04/26 | 772 | 779 | 771 | 773 | 30,500 |
2016/04/25 | 774 | 778 | 771 | 777 | 24,100 |
2016/04/22 | 769 | 772 | 760 | 770 | 31,400 |
2016/04/21 | 771 | 774 | 765 | 767 | 28,400 |
2016/04/20 | 779 | 779 | 763 | 764 | 26,900 |
2016/04/19 | 770 | 779 | 767 | 772 | 30,300 |
2016/04/18 | 765 | 768 | 745 | 756 | 67,400 |
2016/04/15 | 770 | 775 | 763 | 771 | 26,900 |
2016/04/14 | 776 | 779 | 768 | 773 | 46,600 |
2016/04/13 | 754 | 768 | 754 | 766 | 67,000 |
2016/04/12 | 742 | 755 | 738 | 755 | 22,200 |
2016/04/11 | 745 | 750 | 731 | 740 | 19,600 |
2016/04/08 | 730 | 745 | 700 | 745 | 83,800 |
2016/04/07 | 755 | 755 | 730 | 745 | 53,600 |
2016/04/06 | 751 | 770 | 751 | 756 | 26,600 |
2016/04/05 | 770 | 785 | 753 | 759 | 47,300 |
2016/04/04 | 770 | 792 | 756 | 771 | 88,300 |
2016/04/01 | 798 | 800 | 779 | 789 | 103,100 |
2016/03/31 | 800 | 808 | 795 | 808 | 69,300 |
2016/03/30 | 789 | 799 | 789 | 794 | 48,400 |
2016/03/29 | 766 | 788 | 766 | 786 | 72,100 |
2016/03/28 | 767 | 769 | 763 | 767 | 40,800 |
2016/03/25 | 757 | 766 | 755 | 765 | 62,500 |
2016/03/24 | 757 | 757 | 754 | 754 | 22,100 |
2016/03/23 | 744 | 753 | 744 | 753 | 38,800 |
2016/03/22 | 745 | 748 | 743 | 743 | 35,600 |
2016/03/18 | 741 | 745 | 731 | 738 | 18,000 |
2016/03/17 | 739 | 745 | 737 | 738 | 19,400 |
2016/03/16 | 737 | 737 | 731 | 737 | 11,200 |
2016/03/15 | 730 | 737 | 726 | 737 | 17,600 |
2016/03/14 | 729 | 729 | 725 | 729 | 32,400 |
2016/03/11 | 721 | 726 | 720 | 725 | 16,600 |
2016/03/10 | 719 | 721 | 717 | 719 | 12,000 |
2016/03/09 | 719 | 719 | 713 | 719 | 3,800 |
2016/03/08 | 720 | 720 | 712 | 720 | 6,000 |
2016/03/07 | 720 | 721 | 713 | 717 | 14,100 |
2016/03/04 | 717 | 720 | 712 | 718 | 9,200 |
2016/03/03 | 714 | 719 | 713 | 718 | 6,400 |
2016/03/02 | 719 | 719 | 713 | 714 | 11,300 |
2016/03/01 | 712 | 714 | 707 | 711 | 5,600 |
2016/02/29 | 716 | 717 | 712 | 712 | 9,200 |
2016/02/26 | 705 | 713 | 705 | 706 | 13,000 |
2016/02/25 | 705 | 708 | 701 | 702 | 17,100 |
2016/02/24 | 692 | 701 | 690 | 700 | 27,600 |
2016/02/23 | 704 | 707 | 698 | 699 | 9,100 |
2016/02/22 | 694 | 707 | 694 | 704 | 11,300 |
2016/02/19 | 686 | 688 | 684 | 688 | 12,500 |
2016/02/18 | 697 | 697 | 680 | 688 | 23,900 |
2016/02/17 | 699 | 702 | 671 | 680 | 20,700 |
2016/02/16 | 682 | 700 | 677 | 683 | 31,200 |
2016/02/15 | 670 | 686 | 670 | 676 | 48,100 |
2016/02/12 | 651 | 670 | 650 | 650 | 43,900 |
2016/02/10 | 700 | 700 | 673 | 679 | 25,300 |
2016/02/09 | 698 | 705 | 683 | 695 | 35,000 |
2016/02/08 | 708 | 717 | 708 | 711 | 13,300 |
2016/02/05 | 717 | 717 | 693 | 708 | 31,800 |
2016/02/04 | 718 | 729 | 715 | 728 | 16,100 |
2016/02/03 | 719 | 728 | 709 | 724 | 30,800 |
2016/02/02 | 738 | 738 | 730 | 730 | 26,100 |
2016/02/01 | 750 | 750 | 729 | 738 | 68,100 |
2016/01/29 | 707 | 722 | 694 | 715 | 37,600 |
2016/01/28 | 701 | 702 | 697 | 702 | 8,900 |
2016/01/27 | 700 | 703 | 698 | 702 | 10,500 |
2016/01/26 | 698 | 700 | 690 | 699 | 10,900 |
2016/01/25 | 691 | 704 | 688 | 698 | 20,400 |
2016/01/22 | 665 | 684 | 661 | 681 | 39,500 |
2016/01/21 | 666 | 682 | 651 | 651 | 41,100 |
2016/01/20 | 695 | 695 | 674 | 675 | 27,400 |
2016/01/19 | 693 | 694 | 688 | 694 | 16,300 |
2016/01/18 | 681 | 693 | 676 | 693 | 34,100 |
2016/01/15 | 701 | 705 | 696 | 698 | 15,100 |
2016/01/14 | 707 | 707 | 692 | 705 | 25,200 |
2016/01/13 | 700 | 708 | 700 | 708 | 20,500 |
2016/01/12 | 713 | 718 | 700 | 704 | 52,600 |
2016/01/08 | 708 | 716 | 706 | 710 | 17,300 |
2016/01/07 | 720 | 720 | 712 | 714 | 14,000 |
2016/01/06 | 718 | 724 | 715 | 720 | 25,000 |
2016/01/05 | 708 | 717 | 708 | 717 | 12,900 |
2016/01/04 | 720 | 723 | 704 | 715 | 33,400 |