8887 (株)クミカ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 367 | 367 | 363 | 366 | 62,400 | 366 |
| 2024-11-20 | 370 | 370 | 363 | 367 | 28,500 | 367 |
| 2024-11-19 | 368 | 370 | 368 | 368 | 20,000 | 368 |
| 2024-11-18 | 369 | 371 | 369 | 369 | 20,200 | 369 |
| 2024-11-15 | 372 | 373 | 370 | 370 | 18,400 | 370 |
| 2024-11-14 | 373 | 373 | 371 | 372 | 10,200 | 372 |
| 2024-11-13 | 371 | 374 | 371 | 372 | 15,100 | 372 |
| 2024-11-12 | 371 | 372 | 370 | 372 | 9,300 | 372 |
| 2024-11-11 | 372 | 373 | 370 | 372 | 15,500 | 372 |
| 2024-11-08 | 371 | 373 | 371 | 373 | 19,000 | 373 |
| 2024-11-07 | 371 | 374 | 371 | 371 | 26,600 | 371 |
| 2024-11-06 | 370 | 375 | 370 | 371 | 28,500 | 371 |
| 2024-11-05 | 367 | 373 | 367 | 371 | 44,400 | 371 |
| 2024-11-01 | 366 | 372 | 366 | 372 | 141,100 | 372 |
| 2024-10-31 | 362 | 370 | 362 | 367 | 45,500 | 367 |
| 2024-10-30 | 364 | 368 | 362 | 362 | 37,400 | 362 |
| 2024-10-29 | 366 | 368 | 364 | 364 | 26,700 | 364 |
| 2024-10-28 | 368 | 370 | 366 | 366 | 31,100 | 366 |
| 2024-10-25 | 369 | 372 | 367 | 370 | 23,700 | 370 |
| 2024-10-24 | 370 | 371 | 363 | 370 | 44,100 | 370 |
| 2024-10-23 | 374 | 374 | 369 | 370 | 46,800 | 370 |
| 2024-10-22 | 381 | 381 | 373 | 375 | 65,200 | 375 |
| 2024-10-21 | 383 | 385 | 381 | 381 | 50,000 | 381 |
| 2024-10-18 | 384 | 387 | 383 | 383 | 48,600 | 383 |
| 2024-10-17 | 385 | 387 | 384 | 385 | 41,900 | 385 |
| 2024-10-16 | 388 | 389 | 385 | 385 | 31,800 | 385 |
| 2024-10-15 | 390 | 393 | 387 | 390 | 51,600 | 390 |
| 2024-10-11 | 392 | 393 | 390 | 390 | 23,900 | 390 |
| 2024-10-10 | 395 | 395 | 391 | 391 | 14,200 | 391 |
| 2024-10-09 | 391 | 395 | 391 | 395 | 48,700 | 395 |
| 2024-10-08 | 392 | 394 | 391 | 391 | 27,200 | 391 |
| 2024-10-07 | 393 | 395 | 392 | 394 | 37,600 | 394 |
| 2024-10-04 | 394 | 397 | 394 | 396 | 20,100 | 396 |
| 2024-10-03 | 395 | 397 | 393 | 394 | 10,500 | 394 |
| 2024-10-02 | 397 | 397 | 393 | 394 | 16,800 | 394 |
| 2024-10-01 | 395 | 397 | 394 | 395 | 7,600 | 395 |
| 2024-09-30 | 395 | 397 | 392 | 395 | 25,200 | 395 |
| 2024-09-27 | 393 | 399 | 393 | 399 | 23,800 | 399 |
| 2024-09-26 | 397 | 397 | 393 | 396 | 22,900 | 396 |
| 2024-09-25 | 393 | 399 | 393 | 397 | 41,800 | 397 |
| 2024-09-24 | 397 | 399 | 395 | 397 | 24,300 | 397 |
| 2024-09-20 | 400 | 400 | 396 | 398 | 11,900 | 398 |
| 2024-09-19 | 395 | 399 | 395 | 398 | 27,000 | 398 |
| 2024-09-18 | 398 | 398 | 393 | 396 | 33,300 | 396 |
| 2024-09-17 | 400 | 403 | 396 | 397 | 26,500 | 397 |
| 2024-09-13 | 406 | 407 | 403 | 403 | 11,500 | 403 |
| 2024-09-12 | 407 | 409 | 404 | 407 | 30,400 | 407 |
| 2024-09-11 | 406 | 408 | 398 | 400 | 26,000 | 400 |
| 2024-09-10 | 407 | 410 | 404 | 408 | 26,500 | 408 |
| 2024-09-09 | 400 | 404 | 395 | 403 | 52,800 | 403 |
| 2024-09-06 | 404 | 408 | 402 | 402 | 24,200 | 402 |
| 2024-09-05 | 403 | 408 | 399 | 404 | 29,300 | 404 |
| 2024-09-04 | 409 | 410 | 405 | 407 | 52,100 | 407 |
| 2024-09-03 | 411 | 414 | 409 | 413 | 27,000 | 413 |
| 2024-09-02 | 419 | 420 | 409 | 411 | 83,800 | 411 |
| 2024-08-30 | 417 | 421 | 416 | 418 | 26,500 | 418 |
| 2024-08-29 | 422 | 425 | 417 | 417 | 36,300 | 417 |
| 2024-08-28 | 426 | 427 | 424 | 424 | 16,700 | 424 |
| 2024-08-27 | 425 | 431 | 422 | 424 | 26,700 | 424 |
| 2024-08-26 | 423 | 432 | 423 | 426 | 51,800 | 426 |
| 2024-08-23 | 424 | 427 | 421 | 424 | 30,100 | 424 |
| 2024-08-22 | 427 | 429 | 422 | 425 | 16,500 | 425 |
| 2024-08-21 | 422 | 429 | 422 | 425 | 25,300 | 425 |
| 2024-08-20 | 421 | 428 | 420 | 426 | 23,400 | 426 |
| 2024-08-19 | 425 | 427 | 418 | 418 | 54,600 | 418 |
| 2024-08-16 | 425 | 430 | 422 | 425 | 45,400 | 425 |
| 2024-08-15 | 418 | 426 | 418 | 420 | 37,400 | 420 |
| 2024-08-14 | 415 | 419 | 411 | 418 | 44,400 | 418 |
| 2024-08-13 | 398 | 416 | 398 | 416 | 43,000 | 416 |
| 2024-08-09 | 405 | 405 | 395 | 398 | 45,100 | 398 |
| 2024-08-08 | 410 | 411 | 397 | 397 | 65,400 | 397 |
| 2024-08-07 | 404 | 423 | 404 | 414 | 75,100 | 414 |
| 2024-08-06 | 408 | 416 | 400 | 408 | 112,600 | 408 |
| 2024-08-05 | 425 | 426 | 370 | 384 | 133,500 | 384 |
| 2024-08-02 | 458 | 458 | 441 | 447 | 155,600 | 447 |
| 2024-08-01 | 472 | 472 | 458 | 460 | 74,800 | 460 |
| 2024-07-31 | 461 | 472 | 460 | 472 | 46,500 | 472 |
| 2024-07-30 | 465 | 465 | 460 | 461 | 37,600 | 461 |
| 2024-07-29 | 470 | 473 | 463 | 468 | 38,800 | 468 |
| 2024-07-26 | 460 | 474 | 460 | 468 | 76,800 | 468 |
| 2024-07-25 | 459 | 462 | 454 | 455 | 85,800 | 455 |
| 2024-07-24 | 480 | 481 | 460 | 463 | 131,900 | 463 |
| 2024-07-23 | 471 | 485 | 471 | 480 | 74,400 | 480 |
| 2024-07-22 | 485 | 485 | 470 | 473 | 184,000 | 473 |
| 2024-07-19 | 502 | 502 | 483 | 487 | 202,500 | 487 |
| 2024-07-18 | 524 | 525 | 502 | 503 | 278,600 | 503 |
| 2024-07-17 | 551 | 554 | 524 | 525 | 302,200 | 525 |
| 2024-07-16 | 557 | 568 | 550 | 554 | 355,900 | 554 |
| 2024-07-12 | 660 | 669 | 634 | 644 | 130,100 | 644 |
| 2024-07-11 | 662 | 663 | 650 | 656 | 42,700 | 656 |
| 2024-07-10 | 649 | 664 | 649 | 656 | 57,200 | 656 |
| 2024-07-09 | 658 | 659 | 648 | 652 | 25,400 | 652 |
| 2024-07-08 | 638 | 663 | 637 | 659 | 86,800 | 659 |
| 2024-07-05 | 632 | 640 | 629 | 640 | 57,600 | 640 |
| 2024-07-04 | 630 | 635 | 628 | 628 | 30,200 | 628 |
| 2024-07-03 | 632 | 632 | 628 | 628 | 29,600 | 628 |
| 2024-07-02 | 634 | 634 | 629 | 630 | 24,400 | 630 |
| 2024-07-01 | 637 | 638 | 633 | 633 | 25,700 | 633 |
| 2024-06-28 | 638 | 638 | 631 | 634 | 19,100 | 634 |
| 2024-06-27 | 629 | 637 | 628 | 637 | 38,100 | 637 |
| 2024-06-26 | 629 | 631 | 626 | 628 | 19,900 | 628 |
| 2024-06-25 | 623 | 629 | 621 | 628 | 25,200 | 628 |
| 2024-06-24 | 625 | 625 | 618 | 621 | 37,100 | 621 |
| 2024-06-21 | 622 | 627 | 622 | 625 | 20,300 | 625 |
| 2024-06-20 | 625 | 627 | 620 | 622 | 48,100 | 622 |
| 2024-06-19 | 619 | 628 | 619 | 628 | 21,500 | 628 |
| 2024-06-18 | 616 | 623 | 614 | 620 | 40,100 | 620 |
| 2024-06-17 | 622 | 622 | 611 | 613 | 61,100 | 613 |
| 2024-06-14 | 618 | 629 | 617 | 625 | 32,400 | 625 |
| 2024-06-13 | 637 | 637 | 618 | 618 | 75,400 | 618 |
| 2024-06-12 | 645 | 645 | 634 | 636 | 30,100 | 636 |
| 2024-06-11 | 640 | 646 | 640 | 646 | 20,400 | 646 |
| 2024-06-10 | 635 | 642 | 635 | 640 | 100,500 | 640 |
| 2024-06-07 | 632 | 633 | 628 | 630 | 65,000 | 630 |
| 2024-06-06 | 649 | 649 | 632 | 632 | 114,400 | 632 |
| 2024-06-05 | 651 | 651 | 645 | 645 | 41,000 | 645 |
| 2024-06-04 | 646 | 655 | 645 | 654 | 95,400 | 654 |
| 2024-06-03 | 662 | 666 | 635 | 638 | 153,500 | 638 |
| 2024-05-31 | 653 | 666 | 650 | 664 | 89,800 | 664 |
| 2024-05-30 | 660 | 665 | 650 | 658 | 110,300 | 658 |
| 2024-05-29 | 698 | 701 | 691 | 691 | 70,200 | 691 |
| 2024-05-28 | 699 | 700 | 695 | 699 | 86,000 | 699 |
| 2024-05-27 | 710 | 710 | 698 | 700 | 131,000 | 700 |
| 2024-05-24 | 692 | 719 | 684 | 713 | 228,700 | 713 |
| 2024-05-23 | 778 | 779 | 767 | 767 | 118,500 | 767 |
| 2024-05-22 | 784 | 784 | 777 | 778 | 48,200 | 778 |
| 2024-05-21 | 789 | 789 | 784 | 784 | 27,200 | 784 |
| 2024-05-20 | 786 | 789 | 786 | 788 | 49,300 | 788 |
| 2024-05-17 | 783 | 787 | 781 | 786 | 20,400 | 786 |
| 2024-05-16 | 784 | 787 | 780 | 785 | 53,500 | 785 |
| 2024-05-15 | 788 | 788 | 783 | 787 | 26,700 | 787 |
| 2024-05-14 | 789 | 792 | 783 | 785 | 57,100 | 785 |
| 2024-05-13 | 789 | 790 | 786 | 786 | 43,100 | 786 |
| 2024-05-10 | 790 | 790 | 783 | 788 | 49,700 | 788 |
| 2024-05-09 | 790 | 790 | 785 | 787 | 18,700 | 787 |
| 2024-05-08 | 795 | 795 | 784 | 786 | 62,300 | 786 |
| 2024-05-07 | 795 | 798 | 791 | 795 | 61,900 | 795 |
| 2024-05-02 | 796 | 799 | 793 | 794 | 27,200 | 794 |
| 2024-05-01 | 798 | 800 | 794 | 794 | 43,200 | 794 |
| 2024-04-30 | 804 | 804 | 793 | 798 | 70,900 | 798 |
| 2024-04-26 | 790 | 800 | 789 | 795 | 27,000 | 795 |
| 2024-04-25 | 788 | 792 | 787 | 790 | 23,500 | 790 |
| 2024-04-24 | 788 | 789 | 786 | 788 | 26,100 | 788 |
| 2024-04-23 | 791 | 792 | 787 | 790 | 16,100 | 790 |
| 2024-04-22 | 784 | 790 | 783 | 789 | 11,400 | 789 |
| 2024-04-19 | 788 | 789 | 771 | 781 | 32,800 | 781 |
| 2024-04-18 | 781 | 789 | 780 | 784 | 25,400 | 784 |
| 2024-04-17 | 784 | 785 | 772 | 781 | 49,400 | 781 |
| 2024-04-16 | 790 | 790 | 777 | 781 | 55,500 | 781 |
| 2024-04-15 | 804 | 804 | 785 | 787 | 132,800 | 787 |
| 2024-04-12 | 823 | 824 | 809 | 813 | 50,800 | 813 |
| 2024-04-11 | 817 | 824 | 816 | 824 | 49,000 | 824 |
| 2024-04-10 | 813 | 819 | 810 | 817 | 32,000 | 817 |
| 2024-04-09 | 815 | 815 | 808 | 810 | 49,300 | 810 |
| 2024-04-08 | 808 | 812 | 806 | 811 | 20,900 | 811 |
| 2024-04-05 | 808 | 812 | 805 | 806 | 19,300 | 806 |
| 2024-04-04 | 807 | 814 | 807 | 811 | 28,400 | 811 |
| 2024-04-03 | 802 | 812 | 800 | 807 | 24,800 | 807 |
| 2024-04-02 | 808 | 812 | 803 | 803 | 30,700 | 803 |
| 2024-04-01 | 812 | 822 | 805 | 808 | 65,700 | 808 |
| 2024-03-29 | 803 | 811 | 802 | 811 | 94,100 | 811 |
| 2024-03-28 | 794 | 800 | 789 | 799 | 85,800 | 799 |
| 2024-03-27 | 790 | 795 | 788 | 794 | 46,400 | 794 |
| 2024-03-26 | 788 | 791 | 786 | 790 | 32,600 | 790 |
| 2024-03-25 | 787 | 789 | 786 | 788 | 32,500 | 788 |
| 2024-03-22 | 788 | 788 | 782 | 784 | 12,900 | 784 |
| 2024-03-21 | 789 | 791 | 784 | 784 | 33,100 | 784 |
| 2024-03-19 | 780 | 785 | 773 | 785 | 15,800 | 785 |
| 2024-03-18 | 778 | 780 | 774 | 780 | 16,800 | 780 |
| 2024-03-15 | 770 | 776 | 770 | 773 | 7,500 | 773 |
| 2024-03-14 | 767 | 775 | 767 | 772 | 8,900 | 772 |
| 2024-03-13 | 777 | 778 | 767 | 767 | 17,400 | 767 |
| 2024-03-12 | 770 | 776 | 765 | 776 | 26,000 | 776 |
| 2024-03-11 | 781 | 781 | 770 | 773 | 34,400 | 773 |
| 2024-03-08 | 782 | 783 | 778 | 783 | 42,500 | 783 |
| 2024-03-07 | 785 | 786 | 779 | 779 | 33,900 | 779 |
| 2024-03-06 | 778 | 786 | 777 | 784 | 38,100 | 784 |
| 2024-03-05 | 779 | 782 | 772 | 773 | 53,600 | 773 |
| 2024-03-04 | 774 | 780 | 773 | 774 | 34,000 | 774 |
| 2024-03-01 | 766 | 772 | 766 | 769 | 30,900 | 769 |
| 2024-02-29 | 763 | 769 | 763 | 766 | 33,000 | 766 |
| 2024-02-28 | 765 | 770 | 763 | 765 | 28,800 | 765 |
| 2024-02-27 | 767 | 768 | 762 | 765 | 40,300 | 765 |
| 2024-02-26 | 773 | 776 | 767 | 768 | 115,000 | 768 |
| 2024-02-22 | 769 | 774 | 768 | 773 | 29,400 | 773 |
| 2024-02-21 | 776 | 776 | 766 | 768 | 20,900 | 768 |
| 2024-02-20 | 775 | 777 | 769 | 775 | 30,800 | 775 |
| 2024-02-19 | 760 | 770 | 760 | 770 | 31,400 | 770 |
| 2024-02-16 | 767 | 768 | 755 | 760 | 83,300 | 760 |
| 2024-02-15 | 778 | 778 | 767 | 767 | 29,800 | 767 |
| 2024-02-14 | 776 | 778 | 772 | 775 | 28,000 | 775 |
| 2024-02-13 | 777 | 781 | 776 | 780 | 10,700 | 780 |
| 2024-02-09 | 776 | 781 | 773 | 775 | 28,800 | 775 |
| 2024-02-08 | 779 | 781 | 773 | 779 | 44,200 | 779 |
| 2024-02-07 | 794 | 794 | 777 | 778 | 67,200 | 778 |
| 2024-02-06 | 794 | 794 | 791 | 791 | 18,100 | 791 |
| 2024-02-05 | 793 | 794 | 789 | 793 | 19,400 | 793 |
| 2024-02-02 | 791 | 792 | 787 | 791 | 21,900 | 791 |
| 2024-02-01 | 791 | 793 | 787 | 791 | 19,800 | 791 |
| 2024-01-31 | 787 | 793 | 787 | 791 | 17,400 | 791 |
| 2024-01-30 | 789 | 792 | 785 | 789 | 32,500 | 789 |
| 2024-01-29 | 795 | 795 | 786 | 789 | 36,100 | 789 |
| 2024-01-26 | 794 | 796 | 792 | 795 | 30,000 | 795 |
| 2024-01-25 | 793 | 794 | 790 | 794 | 22,300 | 794 |
| 2024-01-24 | 794 | 794 | 786 | 792 | 37,000 | 792 |
| 2024-01-23 | 788 | 793 | 787 | 792 | 80,000 | 792 |
| 2024-01-22 | 786 | 791 | 783 | 786 | 37,300 | 786 |
| 2024-01-19 | 784 | 785 | 780 | 785 | 55,700 | 785 |
| 2024-01-18 | 778 | 782 | 777 | 782 | 26,600 | 782 |
| 2024-01-17 | 780 | 786 | 777 | 778 | 45,400 | 778 |
| 2024-01-16 | 780 | 787 | 777 | 778 | 55,500 | 778 |
| 2024-01-15 | 770 | 786 | 770 | 780 | 74,100 | 780 |
| 2024-01-12 | 780 | 780 | 768 | 771 | 62,200 | 771 |
| 2024-01-11 | 779 | 782 | 774 | 779 | 55,300 | 779 |
| 2024-01-10 | 769 | 779 | 769 | 775 | 53,800 | 775 |
| 2024-01-09 | 768 | 771 | 764 | 768 | 69,800 | 768 |
| 2024-01-05 | 766 | 767 | 763 | 767 | 43,800 | 767 |
| 2024-01-04 | 760 | 765 | 753 | 763 | 52,800 | 763 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
