8887 (株)クミカの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	49,600	49,600	49,150	49,550	457	495.50
2012-12-27	49,550	49,650	49,250	49,450	351	494.50
2012-12-26	48,000	49,100	48,000	49,100	411	491
2012-12-25	47,500	48,200	47,400	48,100	771	481
2012-12-21	48,950	49,300	48,500	48,500	813	485
2012-12-20	48,600	49,100	48,300	48,950	737	489.50
2012-12-19	48,500	48,750	48,400	48,650	412	486.50
2012-12-18	48,000	48,200	47,500	48,200	449	482
2012-12-17	48,000	48,100	47,750	47,850	258	478.50
2012-12-14	47,900	47,900	47,650	47,700	149	477
2012-12-13	47,650	47,950	47,600	47,800	396	478
2012-12-12	47,200	47,600	47,200	47,600	220	476
2012-12-11	47,100	47,300	47,100	47,150	264	471.50
2012-12-10	46,250	47,300	46,250	47,100	575	471
2012-12-07	46,300	46,500	46,050	46,400	859	464
2012-12-06	46,200	46,400	46,050	46,400	561	464
2012-12-05	46,300	46,500	46,150	46,150	243	461.50
2012-12-04	46,400	46,400	46,200	46,300	307	463
2012-12-03	46,500	46,700	46,150	46,300	421	463
2012-11-30	45,700	46,500	45,700	46,200	474	462
2012-11-29	46,250	46,250	45,650	45,750	1,021	457.50
2012-11-28	46,700	46,750	46,200	46,350	1,676	463.50
2012-11-27	48,400	48,500	48,150	48,150	1,635	481.50
2012-11-26	48,450	48,650	48,350	48,350	656	483.50
2012-11-22	48,700	48,900	48,100	48,450	748	484.50
2012-11-21	49,200	49,200	48,700	48,700	477	487
2012-11-20	49,400	49,500	49,250	49,250	210	492.50
2012-11-19	49,300	49,750	49,200	49,500	297	495
2012-11-16	48,800	49,450	48,800	49,300	263	493
2012-11-15	47,950	48,700	47,600	48,550	217	485.50
2012-11-14	48,000	48,000	47,100	48,000	409	480
2012-11-13	49,200	49,250	47,500	48,500	494	485
2012-11-12	49,300	49,400	49,150	49,200	216	492
2012-11-09	49,200	49,500	49,050	49,500	275	495
2012-11-08	49,400	49,700	49,150	49,500	301	495
2012-11-07	49,750	50,000	49,750	49,800	222	498
2012-11-06	50,000	50,200	49,750	49,900	232	499
2012-11-05	49,450	50,300	49,450	49,900	547	499
2012-11-02	49,450	49,600	49,300	49,500	354	495
2012-11-01	49,450	49,500	49,150	49,350	322	493.50
2012-10-31	49,250	49,400	49,150	49,150	100	491.50
2012-10-30	49,200	49,600	49,050	49,050	338	490.50
2012-10-29	49,100	49,400	49,050	49,350	308	493.50
2012-10-26	49,050	49,250	48,950	49,050	173	490.50
2012-10-25	49,150	49,400	48,900	49,200	87	492
2012-10-24	48,850	49,150	48,700	48,850	166	488.50
2012-10-23	49,100	49,500	48,900	48,950	176	489.50
2012-10-22	48,800	49,050	48,550	49,000	97	490
2012-10-19	49,000	49,050	48,850	48,900	181	489
2012-10-18	48,500	48,950	48,400	48,850	161	488.50
2012-10-17	48,600	48,800	48,300	48,700	101	487
2012-10-16	48,000	48,650	48,000	48,650	143	486.50
2012-10-15	48,100	48,200	47,800	48,000	196	480
2012-10-12	48,500	48,600	48,350	48,500	61	485
2012-10-11	47,850	48,500	47,750	48,300	170	483
2012-10-10	48,850	48,900	48,150	48,450	137	484.50
2012-10-09	49,350	49,500	48,600	49,100	186	491
2012-10-05	49,600	49,600	49,200	49,400	102	494
2012-10-04	49,850	49,850	49,250	49,400	158	494
2012-10-03	49,400	49,900	49,400	49,800	307	498
2012-10-02	48,900	49,400	48,850	49,400	170	494
2012-10-01	48,200	48,850	48,200	48,700	160	487
2012-09-28	47,950	48,200	47,900	48,000	137	480
2012-09-27	48,000	48,200	47,900	48,200	176	482
2012-09-26	48,050	48,350	47,950	48,200	222	482
2012-09-25	48,300	48,550	48,000	48,300	289	483
2012-09-24	48,150	48,300	48,000	48,250	389	482.50
2012-09-21	48,150	48,300	48,000	48,150	159	481.50
2012-09-20	48,900	49,100	47,900	48,200	426	482
2012-09-19	48,100	48,900	47,900	48,400	220	484
2012-09-18	47,200	48,600	46,800	47,700	333	477
2012-09-14	47,000	47,650	46,750	47,150	302	471.50
2012-09-13	46,550	46,900	46,200	46,800	218	468
2012-09-12	46,000	46,750	45,950	46,750	187	467.50
2012-09-11	46,300	46,400	45,900	46,150	153	461.50
2012-09-10	46,000	46,250	45,850	46,250	108	462.50
2012-09-07	46,300	46,400	45,900	46,100	138	461
2012-09-06	46,300	46,300	46,200	46,250	111	462.50
2012-09-05	46,350	46,350	46,150	46,150	169	461.50
2012-09-04	46,000	46,250	46,000	46,050	72	460.50
2012-09-03	46,250	46,350	46,050	46,350	113	463.50
2012-08-31	46,300	46,300	45,900	46,250	258	462.50
2012-08-30	46,000	46,000	45,750	45,850	60	458.50
2012-08-29	45,750	45,750	45,450	45,600	150	456
2012-08-28	45,900	46,000	45,600	45,650	149	456.50
2012-08-27	46,400	46,400	45,700	46,150	159	461.50
2012-08-24	46,000	46,500	45,850	46,250	150	462.50
2012-08-23	46,700	46,700	46,300	46,500	77	465
2012-08-22	46,550	46,800	46,500	46,650	56	466.50
2012-08-21	46,600	46,700	46,450	46,450	79	464.50
2012-08-20	46,400	46,600	46,300	46,450	117	464.50
2012-08-17	46,050	46,400	45,700	46,300	217	463
2012-08-16	46,450	46,450	45,850	46,100	132	461
2012-08-15	46,150	46,400	45,950	45,950	136	459.50
2012-08-14	45,550	46,200	45,550	45,850	105	458.50
2012-08-13	45,800	45,900	45,500	45,850	92	458.50
2012-08-10	45,300	45,800	45,200	45,800	140	458
2012-08-09	45,000	45,300	45,000	45,100	224	451
2012-08-08	45,150	45,200	44,900	45,150	74	451.50
2012-08-07	45,000	45,100	44,700	44,850	113	448.50
2012-08-06	45,000	45,000	44,700	44,800	61	448
2012-08-03	44,600	44,800	44,500	44,550	96	445.50
2012-08-02	44,550	45,300	44,500	45,000	152	450
2012-08-01	45,050	45,350	44,850	44,950	98	449.50
2012-07-31	45,050	45,450	45,000	45,450	98	454.50
2012-07-30	44,500	45,350	44,500	45,300	146	453
2012-07-27	44,600	44,750	44,200	44,750	158	447.50
2012-07-26	43,650	43,750	43,000	43,750	419	437.50
2012-07-25	43,500	43,800	43,300	43,650	256	436.50
2012-07-24	44,000	44,300	42,900	44,300	379	443
2012-07-23	45,300	45,300	44,100	44,300	345	443
2012-07-20	46,150	46,200	45,250	45,500	333	455
2012-07-19	45,500	46,200	45,300	45,550	210	455.50
2012-07-18	44,000	45,300	43,950	45,200	388	452
2012-07-17	43,100	45,300	43,100	44,000	1,456	440
2012-07-13	46,900	47,400	46,800	46,900	376	469
2012-07-12	47,950	48,000	47,150	47,400	291	474
2012-07-11	48,100	48,100	47,600	47,950	411	479.50
2012-07-10	48,200	48,250	48,100	48,100	228	481
2012-07-09	48,650	48,700	48,000	48,200	366	482
2012-07-06	48,700	48,750	48,550	48,650	258	486.50
2012-07-05	49,500	49,550	48,500	48,700	358	487
2012-07-04	49,800	49,850	49,550	49,650	233	496.50
2012-07-03	49,800	50,000	49,700	49,800	225	498
2012-07-02	50,000	50,100	49,500	49,700	512	497
2012-06-29	49,950	50,400	49,600	50,400	464	504
2012-06-28	50,000	50,100	49,600	49,650	305	496.50
2012-06-27	50,000	50,300	49,550	49,950	206	499.50
2012-06-26	49,150	50,000	49,000	50,000	379	500
2012-06-25	50,100	50,700	49,500	49,500	299	495
2012-06-22	50,300	50,800	48,900	50,700	442	507
2012-06-21	50,800	51,100	50,000	50,500	341	505
2012-06-20	50,000	50,300	49,100	50,300	487	503
2012-06-19	47,500	49,400	47,500	48,950	457	489.50
2012-06-18	46,300	47,300	46,300	47,200	517	472
2012-06-15	45,800	46,200	45,600	45,700	500	457
2012-06-14	45,250	45,900	45,100	45,450	317	454.50
2012-06-13	45,600	45,750	45,400	45,700	479	457
2012-06-12	45,000	45,350	44,800	45,350	336	453.50
2012-06-11	45,650	45,950	45,300	45,400	628	454
2012-06-08	46,900	46,900	45,200	45,400	429	454
2012-06-07	46,000	46,500	45,900	46,300	459	463
2012-06-06	44,800	45,300	44,650	45,000	683	450
2012-06-05	45,000	45,000	44,500	44,900	840	449
2012-06-04	44,700	45,150	44,500	44,800	764	448
2012-06-01	45,300	45,900	44,750	44,750	782	447.50
2012-05-31	46,050	46,650	45,600	45,600	588	456
2012-05-30	46,000	47,700	46,000	47,350	1,430	473.50
2012-05-29	45,000	46,000	44,700	45,600	2,919	456
2012-05-28	48,300	48,500	47,400	47,500	2,469	475
2012-05-25	50,400	50,800	49,000	49,800	1,782	498
2012-05-24	50,500	51,500	49,800	50,800	972	508
2012-05-23	53,500	53,600	51,100	51,300	967	513
2012-05-22	53,000	53,700	52,900	53,500	888	535
2012-05-21	50,000	52,100	49,800	52,000	531	520
2012-05-18	49,500	50,600	49,500	50,300	673	503
2012-05-17	48,000	51,800	47,600	51,800	1,078	518
2012-05-16	48,700	49,350	47,550	48,000	668	480
2012-05-15	47,000	49,450	46,200	48,700	2,104	487
2012-05-14	53,200	53,800	48,700	50,600	1,598	506
2012-05-11	56,300	56,300	55,000	55,000	604	550
2012-05-10	55,800	56,500	55,500	56,000	651	560
2012-05-09	57,800	57,800	56,000	56,800	688	568
2012-05-08	56,400	58,400	56,400	58,200	698	582
2012-05-07	58,500	58,500	55,800	56,300	1,509	563
2012-05-02	59,500	59,500	57,900	59,200	922	592
2012-05-01	59,500	60,000	58,800	59,100	856	591
2012-04-27	59,200	60,400	59,100	59,500	1,272	595
2012-04-26	59,500	59,900	59,300	59,300	859	593
2012-04-25	59,200	59,400	58,800	59,200	479	592
2012-04-24	58,900	59,300	58,400	58,900	511	589
2012-04-23	59,200	59,500	58,900	59,000	554	590
2012-04-20	59,500	59,500	58,600	58,800	777	588
2012-04-19	59,700	59,700	59,100	59,500	491	595
2012-04-18	60,000	60,300	59,200	60,100	922	601
2012-04-17	60,800	60,900	59,400	59,700	866	597
2012-04-16	60,000	61,100	59,700	60,900	1,147	609
2012-04-13	58,900	59,700	58,700	59,700	1,445	597
2012-04-12	58,100	58,400	57,000	57,600	869	576
2012-04-11	56,800	58,000	56,100	58,000	777	580
2012-04-10	57,800	58,200	57,300	57,800	528	578
2012-04-09	58,600	58,800	57,500	57,500	653	575
2012-04-06	59,300	59,500	58,500	59,000	459	590
2012-04-05	57,000	59,500	55,800	59,500	1,442	595
2012-04-04	59,200	59,600	57,300	58,200	942	582
2012-04-03	61,300	61,300	58,500	59,200	1,394	592
2012-04-02	61,000	61,600	60,600	60,800	1,020	608
2012-03-30	61,500	61,500	60,100	61,300	994	613
2012-03-29	60,000	61,800	60,000	61,200	1,874	612
2012-03-28	59,000	60,900	57,600	59,400	4,085	594
2012-03-27	53,800	55,000	53,300	55,000	737	550
2012-03-26	53,600	53,900	53,100	53,100	508	531
2012-03-23	52,900	53,900	52,900	53,400	532	534
2012-03-22	53,800	54,500	52,800	53,900	791	539
2012-03-21	55,600	55,700	53,100	53,800	1,029	538
2012-03-19	56,500	57,100	54,900	55,600	950	556
2012-03-16	54,700	57,800	54,200	56,100	1,587	561
2012-03-15	53,500	55,500	53,500	55,200	1,851	552
2012-03-14	51,700	53,000	51,200	52,900	1,462	529
2012-03-13	51,800	52,000	50,400	50,500	795	505
2012-03-12	51,500	51,900	51,300	51,500	984	515
2012-03-09	49,950	51,000	49,900	50,700	1,341	507
2012-03-08	49,500	49,700	49,050	49,700	334	497
2012-03-07	48,950	49,450	48,600	48,950	413	489.50
2012-03-06	49,750	49,950	49,150	49,450	414	494.50
2012-03-05	50,000	50,300	49,550	49,900	407	499
2012-03-02	48,900	49,500	48,000	49,100	610	491
2012-03-01	50,000	50,400	48,000	48,000	1,366	480
2012-02-29	51,300	51,300	49,700	49,700	828	497
2012-02-28	50,500	51,300	49,200	51,300	985	513
2012-02-27	51,500	51,500	50,000	51,200	1,086	512
2012-02-24	51,200	51,500	49,050	50,700	930	507
2012-02-23	49,600	51,200	49,500	50,900	1,453	509
2012-02-22	47,950	49,750	47,950	49,200	1,204	492
2012-02-21	47,000	47,800	46,800	47,750	587	477.50
2012-02-20	46,200	48,200	46,200	47,300	1,682	473
2012-02-17	45,400	45,800	45,300	45,700	566	457
2012-02-16	45,450	45,800	45,200	45,500	865	455
2012-02-15	45,300	45,450	45,000	45,400	721	454
2012-02-14	45,050	45,900	44,750	45,250	878	452.50
2012-02-13	44,750	45,100	44,400	45,000	507	450
2012-02-10	44,600	45,200	43,500	44,600	936	446
2012-02-09	43,700	45,600	43,200	44,550	1,816	445.50
2012-02-08	42,600	43,750	42,600	43,600	858	436
2012-02-07	42,400	42,600	42,350	42,550	397	425.50
2012-02-06	42,500	42,650	42,300	42,350	523	423.50
2012-02-03	42,350	42,500	42,200	42,400	382	424
2012-02-02	42,500	42,600	42,250	42,500	356	425
2012-02-01	42,650	42,700	41,800	42,350	530	423.50
2012-01-31	42,600	42,800	41,800	42,600	789	426
2012-01-30	42,850	43,000	42,600	42,750	355	427.50
2012-01-27	43,300	43,300	42,150	42,450	540	424.50
2012-01-26	43,150	43,350	42,800	43,150	464	431.50
2012-01-25	42,850	43,050	42,350	43,000	368	430
2012-01-24	43,400	43,400	42,000	42,600	660	426
2012-01-23	42,400	43,500	42,400	42,950	707	429.50
2012-01-20	41,950	42,550	41,800	42,000	603	420
2012-01-19	42,300	42,300	41,200	41,250	1,682	412.50
2012-01-18	43,500	43,650	42,000	42,600	877	426
2012-01-17	44,600	44,650	43,500	43,950	1,167	439.50
2012-01-16	43,700	44,800	43,100	44,650	2,051	446.50
2012-01-13	40,250	42,700	40,250	42,700	2,422	427
2012-01-12	40,500	40,600	39,700	40,200	1,096	402
2012-01-11	40,800	41,500	39,600	40,650	2,057	406.50
2012-01-10	38,950	39,900	38,800	38,850	1,347	388.50
2012-01-06	38,700	38,950	38,700	38,900	737	389
2012-01-05	38,800	38,800	38,600	38,750	387	387.50
2012-01-04	38,600	38,800	38,150	38,800	474	388

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8887 (株)クミカ の時系列データ [2012年度]

8887 (株)クミカの時系列データ [2012年度]