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 |
---|---|---|---|---|---|
2019/12/30 | 872 | 875 | 872 | 873 | 12,900 |
2019/12/27 | 876 | 876 | 871 | 874 | 30,100 |
2019/12/26 | 861 | 879 | 859 | 874 | 60,700 |
2019/12/25 | 862 | 863 | 851 | 859 | 31,500 |
2019/12/24 | 872 | 872 | 866 | 866 | 23,500 |
2019/12/23 | 883 | 883 | 870 | 872 | 33,200 |
2019/12/20 | 882 | 883 | 878 | 881 | 53,400 |
2019/12/19 | 870 | 885 | 870 | 882 | 83,900 |
2019/12/18 | 849 | 873 | 841 | 870 | 158,100 |
2019/12/17 | 828 | 830 | 825 | 827 | 10,300 |
2019/12/16 | 829 | 832 | 825 | 830 | 17,500 |
2019/12/13 | 827 | 831 | 825 | 831 | 22,500 |
2019/12/12 | 831 | 832 | 825 | 827 | 9,600 |
2019/12/11 | 831 | 832 | 829 | 831 | 9,200 |
2019/12/10 | 832 | 835 | 828 | 831 | 10,800 |
2019/12/09 | 831 | 832 | 829 | 831 | 13,600 |
2019/12/06 | 826 | 832 | 826 | 831 | 18,900 |
2019/12/05 | 822 | 829 | 822 | 826 | 16,400 |
2019/12/04 | 815 | 822 | 815 | 822 | 67,600 |
2019/12/03 | 820 | 822 | 816 | 816 | 20,800 |
2019/12/02 | 826 | 826 | 820 | 820 | 24,300 |
2019/11/29 | 830 | 830 | 821 | 826 | 41,000 |
2019/11/28 | 827 | 839 | 827 | 829 | 92,800 |
2019/11/27 | 857 | 862 | 857 | 862 | 106,100 |
2019/11/26 | 860 | 863 | 860 | 861 | 36,700 |
2019/11/25 | 862 | 863 | 861 | 861 | 28,500 |
2019/11/22 | 859 | 862 | 859 | 861 | 13,300 |
2019/11/21 | 863 | 863 | 859 | 861 | 13,000 |
2019/11/20 | 862 | 863 | 858 | 863 | 15,600 |
2019/11/19 | 866 | 866 | 862 | 862 | 14,300 |
2019/11/18 | 863 | 866 | 862 | 864 | 9,000 |
2019/11/15 | 861 | 864 | 861 | 864 | 9,700 |
2019/11/14 | 861 | 863 | 861 | 862 | 10,600 |
2019/11/13 | 862 | 863 | 862 | 863 | 5,500 |
2019/11/12 | 862 | 865 | 862 | 864 | 10,600 |
2019/11/11 | 864 | 864 | 862 | 863 | 14,500 |
2019/11/08 | 863 | 865 | 862 | 863 | 7,600 |
2019/11/07 | 864 | 864 | 861 | 863 | 6,900 |
2019/11/06 | 865 | 866 | 860 | 864 | 15,900 |
2019/11/05 | 865 | 869 | 854 | 864 | 35,600 |
2019/11/01 | 870 | 876 | 864 | 864 | 15,500 |
2019/10/31 | 879 | 882 | 874 | 874 | 18,100 |
2019/10/30 | 868 | 882 | 868 | 878 | 26,300 |
2019/10/29 | 866 | 869 | 862 | 867 | 14,600 |
2019/10/28 | 862 | 865 | 862 | 865 | 9,300 |
2019/10/25 | 861 | 861 | 858 | 859 | 16,600 |
2019/10/24 | 854 | 859 | 852 | 859 | 9,500 |
2019/10/23 | 857 | 857 | 850 | 854 | 9,000 |
2019/10/21 | 849 | 856 | 846 | 855 | 20,000 |
2019/10/18 | 850 | 856 | 849 | 851 | 13,500 |
2019/10/17 | 847 | 853 | 847 | 849 | 11,200 |
2019/10/16 | 841 | 849 | 841 | 849 | 15,500 |
2019/10/15 | 837 | 844 | 837 | 842 | 12,900 |
2019/10/11 | 827 | 837 | 827 | 837 | 8,500 |
2019/10/10 | 829 | 835 | 825 | 833 | 15,400 |
2019/10/09 | 837 | 838 | 835 | 835 | 4,100 |
2019/10/08 | 836 | 838 | 835 | 838 | 4,400 |
2019/10/07 | 839 | 842 | 837 | 839 | 5,100 |
2019/10/04 | 838 | 839 | 837 | 838 | 8,800 |
2019/10/03 | 838 | 840 | 837 | 838 | 5,800 |
2019/10/02 | 830 | 842 | 830 | 842 | 8,400 |
2019/10/01 | 831 | 836 | 831 | 836 | 6,600 |
2019/09/30 | 835 | 836 | 831 | 831 | 4,300 |
2019/09/27 | 831 | 835 | 831 | 835 | 5,300 |
2019/09/26 | 830 | 831 | 828 | 831 | 9,700 |
2019/09/25 | 825 | 829 | 825 | 827 | 24,800 |
2019/09/24 | 827 | 828 | 823 | 823 | 6,200 |
2019/09/20 | 829 | 829 | 825 | 827 | 20,600 |
2019/09/19 | 822 | 827 | 821 | 823 | 8,600 |
2019/09/18 | 825 | 827 | 821 | 822 | 6,100 |
2019/09/17 | 821 | 822 | 817 | 821 | 5,800 |
2019/09/13 | 820 | 821 | 818 | 821 | 3,000 |
2019/09/12 | 819 | 821 | 818 | 820 | 5,100 |
2019/09/11 | 820 | 820 | 818 | 818 | 1,600 |
2019/09/10 | 820 | 821 | 811 | 818 | 7,200 |
2019/09/09 | 811 | 819 | 811 | 819 | 2,100 |
2019/09/06 | 808 | 812 | 808 | 811 | 3,500 |
2019/09/05 | 804 | 808 | 804 | 808 | 5,500 |
2019/09/04 | 800 | 804 | 800 | 804 | 2,500 |
2019/09/03 | 800 | 800 | 793 | 800 | 12,700 |
2019/09/02 | 800 | 800 | 796 | 797 | 8,200 |
2019/08/30 | 801 | 801 | 800 | 800 | 3,600 |
2019/08/29 | 799 | 801 | 799 | 799 | 4,200 |
2019/08/28 | 800 | 800 | 796 | 799 | 5,400 |
2019/08/27 | 797 | 800 | 797 | 799 | 4,600 |
2019/08/26 | 796 | 799 | 795 | 797 | 3,200 |
2019/08/23 | 797 | 797 | 795 | 797 | 40,600 |
2019/08/22 | 796 | 798 | 796 | 797 | 1,400 |
2019/08/21 | 797 | 801 | 796 | 796 | 6,700 |
2019/08/20 | 800 | 800 | 797 | 799 | 5,500 |
2019/08/19 | 797 | 800 | 797 | 799 | 4,100 |
2019/08/16 | 802 | 802 | 798 | 799 | 15,700 |
2019/08/15 | 803 | 808 | 801 | 801 | 4,600 |
2019/08/14 | 815 | 815 | 800 | 806 | 11,700 |
2019/08/13 | 806 | 813 | 802 | 807 | 2,800 |
2019/08/09 | 811 | 811 | 804 | 806 | 2,800 |
2019/08/08 | 804 | 806 | 801 | 802 | 3,400 |
2019/08/07 | 805 | 806 | 801 | 802 | 5,600 |
2019/08/06 | 801 | 809 | 800 | 803 | 5,500 |
2019/08/05 | 822 | 823 | 805 | 813 | 5,800 |
2019/08/02 | 819 | 824 | 818 | 823 | 4,400 |
2019/08/01 | 824 | 829 | 823 | 823 | 5,400 |
2019/07/31 | 839 | 843 | 820 | 823 | 12,700 |
2019/07/30 | 841 | 841 | 837 | 838 | 4,600 |
2019/07/29 | 832 | 846 | 832 | 838 | 19,200 |
2019/07/26 | 829 | 833 | 825 | 831 | 5,500 |
2019/07/25 | 821 | 830 | 821 | 829 | 14,900 |
2019/07/24 | 820 | 823 | 820 | 821 | 4,100 |
2019/07/23 | 820 | 826 | 819 | 819 | 10,900 |
2019/07/22 | 818 | 819 | 817 | 818 | 3,900 |
2019/07/19 | 814 | 821 | 814 | 818 | 17,800 |
2019/07/18 | 812 | 815 | 806 | 815 | 8,400 |
2019/07/17 | 808 | 816 | 804 | 815 | 18,000 |
2019/07/16 | 808 | 809 | 804 | 807 | 8,600 |
2019/07/12 | 802 | 809 | 802 | 808 | 15,800 |
2019/07/11 | 805 | 808 | 802 | 804 | 10,100 |
2019/07/10 | 790 | 805 | 790 | 805 | 25,800 |
2019/07/09 | 802 | 807 | 802 | 804 | 6,500 |
2019/07/08 | 807 | 810 | 802 | 802 | 12,500 |
2019/07/05 | 800 | 809 | 800 | 805 | 10,700 |
2019/07/04 | 798 | 804 | 797 | 801 | 6,000 |
2019/07/03 | 800 | 801 | 798 | 798 | 5,800 |
2019/07/02 | 794 | 802 | 794 | 798 | 7,700 |
2019/07/01 | 796 | 799 | 790 | 794 | 10,500 |
2019/06/28 | 794 | 797 | 791 | 794 | 6,900 |
2019/06/27 | 800 | 800 | 793 | 793 | 5,100 |
2019/06/26 | 796 | 799 | 793 | 793 | 6,800 |
2019/06/25 | 798 | 800 | 797 | 797 | 18,400 |
2019/06/24 | 800 | 801 | 796 | 797 | 8,100 |
2019/06/21 | 806 | 806 | 801 | 801 | 7,100 |
2019/06/20 | 806 | 809 | 801 | 807 | 12,800 |
2019/06/19 | 802 | 805 | 801 | 804 | 10,100 |
2019/06/18 | 808 | 808 | 800 | 803 | 6,800 |
2019/06/17 | 804 | 810 | 802 | 805 | 38,000 |
2019/06/14 | 800 | 804 | 800 | 802 | 2,800 |
2019/06/13 | 802 | 802 | 800 | 800 | 6,500 |
2019/06/12 | 804 | 805 | 800 | 800 | 27,400 |
2019/06/11 | 799 | 805 | 795 | 803 | 6,400 |
2019/06/10 | 799 | 804 | 798 | 800 | 12,800 |
2019/06/07 | 799 | 799 | 795 | 798 | 4,000 |
2019/06/06 | 791 | 795 | 791 | 795 | 2,000 |
2019/06/05 | 777 | 794 | 777 | 790 | 14,800 |
2019/06/04 | 769 | 784 | 769 | 779 | 15,100 |
2019/06/03 | 788 | 791 | 770 | 774 | 33,200 |
2019/05/31 | 815 | 816 | 791 | 791 | 29,400 |
2019/05/30 | 821 | 821 | 814 | 817 | 35,900 |
2019/05/29 | 819 | 843 | 819 | 820 | 94,900 |
2019/05/28 | 857 | 863 | 847 | 847 | 93,200 |
2019/05/27 | 863 | 866 | 859 | 865 | 41,800 |
2019/05/24 | 861 | 866 | 860 | 863 | 24,600 |
2019/05/23 | 862 | 868 | 861 | 863 | 23,700 |
2019/05/22 | 866 | 867 | 861 | 862 | 38,500 |
2019/05/21 | 866 | 867 | 865 | 865 | 22,800 |
2019/05/20 | 866 | 869 | 865 | 867 | 18,900 |
2019/05/17 | 865 | 867 | 863 | 865 | 16,600 |
2019/05/16 | 868 | 868 | 865 | 867 | 3,800 |
2019/05/15 | 865 | 869 | 863 | 867 | 4,500 |
2019/05/14 | 870 | 870 | 862 | 862 | 40,600 |
2019/05/13 | 877 | 877 | 868 | 871 | 11,200 |
2019/05/10 | 875 | 877 | 871 | 877 | 14,100 |
2019/05/09 | 888 | 888 | 875 | 875 | 17,300 |
2019/05/08 | 885 | 888 | 882 | 888 | 11,700 |
2019/05/07 | 883 | 889 | 873 | 889 | 28,400 |
2019/04/26 | 873 | 884 | 873 | 884 | 29,200 |
2019/04/25 | 871 | 877 | 870 | 872 | 13,900 |
2019/04/24 | 872 | 872 | 866 | 871 | 16,000 |
2019/04/23 | 863 | 871 | 862 | 870 | 22,200 |
2019/04/22 | 861 | 868 | 861 | 862 | 12,500 |
2019/04/19 | 862 | 865 | 861 | 862 | 8,100 |
2019/04/18 | 865 | 865 | 861 | 861 | 13,800 |
2019/04/17 | 865 | 869 | 863 | 865 | 14,300 |
2019/04/16 | 870 | 871 | 862 | 865 | 12,200 |
2019/04/15 | 864 | 871 | 862 | 868 | 17,100 |
2019/04/12 | 853 | 873 | 849 | 864 | 80,700 |
2019/04/11 | 894 | 903 | 890 | 891 | 24,800 |
2019/04/10 | 903 | 903 | 888 | 903 | 25,300 |
2019/04/09 | 906 | 907 | 901 | 904 | 21,200 |
2019/04/08 | 899 | 908 | 898 | 904 | 34,800 |
2019/04/05 | 883 | 897 | 883 | 897 | 34,800 |
2019/04/04 | 871 | 883 | 871 | 883 | 26,300 |
2019/04/03 | 866 | 871 | 865 | 869 | 12,000 |
2019/04/02 | 870 | 872 | 866 | 866 | 16,500 |
2019/04/01 | 858 | 871 | 858 | 870 | 25,400 |
2019/03/29 | 859 | 862 | 857 | 858 | 10,500 |
2019/03/28 | 863 | 866 | 862 | 862 | 8,900 |
2019/03/27 | 850 | 866 | 850 | 866 | 29,400 |
2019/03/26 | 846 | 857 | 846 | 852 | 19,600 |
2019/03/25 | 845 | 846 | 835 | 846 | 12,200 |
2019/03/22 | 848 | 848 | 845 | 846 | 10,200 |
2019/03/20 | 845 | 848 | 844 | 848 | 5,000 |
2019/03/19 | 845 | 845 | 839 | 844 | 21,600 |
2019/03/18 | 849 | 849 | 841 | 843 | 6,400 |
2019/03/15 | 841 | 847 | 840 | 841 | 5,500 |
2019/03/14 | 837 | 844 | 837 | 841 | 5,500 |
2019/03/13 | 841 | 841 | 836 | 838 | 9,000 |
2019/03/12 | 846 | 848 | 828 | 838 | 15,000 |
2019/03/11 | 840 | 842 | 838 | 839 | 6,500 |
2019/03/08 | 842 | 843 | 825 | 837 | 16,500 |
2019/03/07 | 845 | 850 | 845 | 845 | 5,200 |
2019/03/06 | 849 | 850 | 848 | 849 | 5,900 |
2019/03/05 | 850 | 850 | 846 | 849 | 3,000 |
2019/03/04 | 850 | 852 | 846 | 850 | 9,000 |
2019/03/01 | 846 | 853 | 846 | 847 | 5,800 |
2019/02/28 | 848 | 848 | 846 | 847 | 6,300 |
2019/02/27 | 850 | 852 | 847 | 848 | 16,300 |
2019/02/26 | 844 | 851 | 844 | 850 | 12,400 |
2019/02/25 | 835 | 843 | 835 | 842 | 15,400 |
2019/02/22 | 837 | 840 | 835 | 840 | 11,300 |
2019/02/21 | 836 | 838 | 834 | 836 | 4,100 |
2019/02/20 | 833 | 836 | 830 | 836 | 6,700 |
2019/02/19 | 829 | 831 | 826 | 827 | 5,600 |
2019/02/18 | 826 | 833 | 826 | 829 | 8,400 |
2019/02/15 | 828 | 829 | 823 | 824 | 10,800 |
2019/02/14 | 830 | 835 | 828 | 828 | 4,800 |
2019/02/13 | 834 | 837 | 830 | 830 | 5,300 |
2019/02/12 | 834 | 835 | 828 | 834 | 12,300 |
2019/02/08 | 832 | 836 | 824 | 829 | 22,400 |
2019/02/07 | 841 | 841 | 835 | 836 | 5,400 |
2019/02/06 | 841 | 844 | 840 | 841 | 5,500 |
2019/02/05 | 832 | 846 | 832 | 839 | 13,500 |
2019/02/04 | 835 | 842 | 835 | 839 | 7,500 |
2019/02/01 | 835 | 835 | 831 | 833 | 7,800 |
2019/01/31 | 829 | 835 | 829 | 831 | 6,400 |
2019/01/30 | 832 | 835 | 827 | 828 | 7,800 |
2019/01/29 | 829 | 834 | 825 | 832 | 15,500 |
2019/01/28 | 831 | 832 | 827 | 829 | 11,700 |
2019/01/25 | 832 | 834 | 826 | 831 | 10,800 |
2019/01/24 | 825 | 833 | 825 | 832 | 13,400 |
2019/01/23 | 818 | 826 | 818 | 825 | 12,800 |
2019/01/22 | 830 | 830 | 819 | 827 | 8,200 |
2019/01/21 | 829 | 837 | 826 | 829 | 9,100 |
2019/01/18 | 833 | 833 | 824 | 829 | 6,500 |
2019/01/17 | 835 | 835 | 826 | 828 | 6,100 |
2019/01/16 | 826 | 834 | 824 | 828 | 9,200 |
2019/01/15 | 820 | 835 | 818 | 825 | 7,400 |
2019/01/11 | 849 | 849 | 817 | 832 | 62,400 |
2019/01/10 | 810 | 813 | 802 | 811 | 17,100 |
2019/01/09 | 804 | 812 | 800 | 802 | 17,700 |
2019/01/08 | 804 | 813 | 800 | 801 | 28,900 |
2019/01/07 | 804 | 806 | 799 | 804 | 23,200 |
2019/01/04 | 780 | 796 | 776 | 796 | 20,400 |