8887 (株)クミカ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 722 | 730 | 713 | 714 | 67,200 | 714 |
| 2015-12-29 | 690 | 739 | 690 | 733 | 201,200 | 733 |
| 2015-12-28 | 660 | 678 | 660 | 677 | 39,400 | 677 |
| 2015-12-25 | 666 | 668 | 650 | 650 | 135,600 | 650 |
| 2015-12-24 | 680 | 684 | 670 | 671 | 74,400 | 671 |
| 2015-12-22 | 690 | 691 | 675 | 677 | 94,100 | 677 |
| 2015-12-21 | 696 | 696 | 684 | 689 | 51,400 | 689 |
| 2015-12-18 | 704 | 704 | 696 | 696 | 28,500 | 696 |
| 2015-12-17 | 702 | 707 | 701 | 703 | 26,700 | 703 |
| 2015-12-16 | 701 | 703 | 696 | 699 | 30,200 | 699 |
| 2015-12-15 | 699 | 710 | 697 | 698 | 21,800 | 698 |
| 2015-12-14 | 700 | 702 | 695 | 702 | 45,600 | 702 |
| 2015-12-11 | 702 | 706 | 700 | 705 | 23,500 | 705 |
| 2015-12-10 | 706 | 707 | 700 | 702 | 46,000 | 702 |
| 2015-12-09 | 711 | 712 | 706 | 707 | 30,300 | 707 |
| 2015-12-08 | 713 | 715 | 711 | 712 | 37,900 | 712 |
| 2015-12-07 | 717 | 717 | 713 | 716 | 34,500 | 716 |
| 2015-12-04 | 720 | 720 | 713 | 717 | 47,800 | 717 |
| 2015-12-03 | 726 | 726 | 720 | 720 | 27,000 | 720 |
| 2015-12-02 | 726 | 726 | 721 | 723 | 23,800 | 723 |
| 2015-12-01 | 726 | 728 | 720 | 723 | 91,700 | 723 |
| 2015-11-30 | 740 | 740 | 712 | 722 | 69,000 | 722 |
| 2015-11-27 | 728 | 734 | 727 | 731 | 38,600 | 731 |
| 2015-11-26 | 732 | 749 | 730 | 733 | 112,400 | 733 |
| 2015-11-25 | 752 | 753 | 749 | 749 | 114,600 | 749 |
| 2015-11-24 | 750 | 754 | 749 | 753 | 62,600 | 753 |
| 2015-11-20 | 748 | 752 | 745 | 751 | 30,600 | 751 |
| 2015-11-19 | 747 | 751 | 747 | 749 | 24,400 | 749 |
| 2015-11-18 | 745 | 752 | 745 | 749 | 22,700 | 749 |
| 2015-11-17 | 740 | 751 | 739 | 747 | 42,900 | 747 |
| 2015-11-16 | 745 | 746 | 730 | 737 | 51,400 | 737 |
| 2015-11-13 | 750 | 753 | 749 | 750 | 16,200 | 750 |
| 2015-11-12 | 755 | 758 | 750 | 755 | 33,700 | 755 |
| 2015-11-11 | 751 | 759 | 751 | 755 | 57,800 | 755 |
| 2015-11-10 | 751 | 755 | 751 | 753 | 26,200 | 753 |
| 2015-11-09 | 753 | 758 | 753 | 756 | 18,500 | 756 |
| 2015-11-06 | 753 | 754 | 751 | 751 | 13,500 | 751 |
| 2015-11-05 | 752 | 754 | 750 | 753 | 17,800 | 753 |
| 2015-11-04 | 758 | 764 | 752 | 752 | 41,200 | 752 |
| 2015-11-02 | 747 | 761 | 747 | 757 | 27,500 | 757 |
| 2015-10-30 | 761 | 763 | 759 | 762 | 20,800 | 762 |
| 2015-10-29 | 756 | 759 | 756 | 758 | 16,200 | 758 |
| 2015-10-28 | 758 | 759 | 752 | 758 | 22,800 | 758 |
| 2015-10-27 | 749 | 756 | 749 | 754 | 26,500 | 754 |
| 2015-10-26 | 757 | 763 | 749 | 749 | 30,900 | 749 |
| 2015-10-23 | 750 | 754 | 738 | 749 | 33,900 | 749 |
| 2015-10-22 | 743 | 748 | 743 | 748 | 22,500 | 748 |
| 2015-10-21 | 741 | 741 | 735 | 741 | 19,500 | 741 |
| 2015-10-20 | 740 | 743 | 735 | 741 | 24,600 | 741 |
| 2015-10-19 | 738 | 742 | 734 | 734 | 24,900 | 734 |
| 2015-10-16 | 728 | 738 | 728 | 735 | 25,800 | 735 |
| 2015-10-15 | 728 | 728 | 723 | 724 | 25,000 | 724 |
| 2015-10-14 | 734 | 739 | 724 | 726 | 53,100 | 726 |
| 2015-10-13 | 743 | 751 | 735 | 744 | 71,400 | 744 |
| 2015-10-09 | 770 | 771 | 766 | 770 | 21,700 | 770 |
| 2015-10-08 | 773 | 775 | 770 | 770 | 23,200 | 770 |
| 2015-10-07 | 767 | 773 | 766 | 773 | 15,000 | 773 |
| 2015-10-06 | 767 | 773 | 764 | 767 | 17,800 | 767 |
| 2015-10-05 | 754 | 766 | 754 | 764 | 29,700 | 764 |
| 2015-10-02 | 754 | 754 | 748 | 753 | 12,300 | 753 |
| 2015-10-01 | 749 | 753 | 742 | 746 | 18,700 | 746 |
| 2015-09-30 | 732 | 754 | 732 | 739 | 15,500 | 739 |
| 2015-09-29 | 738 | 740 | 726 | 732 | 21,100 | 732 |
| 2015-09-28 | 738 | 743 | 733 | 739 | 18,700 | 739 |
| 2015-09-25 | 730 | 743 | 720 | 738 | 32,200 | 738 |
| 2015-09-24 | 731 | 739 | 731 | 732 | 15,200 | 732 |
| 2015-09-18 | 737 | 739 | 731 | 736 | 16,300 | 736 |
| 2015-09-17 | 731 | 737 | 731 | 736 | 20,800 | 736 |
| 2015-09-16 | 747 | 747 | 731 | 731 | 19,200 | 731 |
| 2015-09-15 | 735 | 743 | 732 | 735 | 12,000 | 735 |
| 2015-09-14 | 736 | 745 | 734 | 735 | 14,100 | 735 |
| 2015-09-11 | 718 | 735 | 718 | 734 | 12,200 | 734 |
| 2015-09-10 | 710 | 715 | 706 | 715 | 17,800 | 715 |
| 2015-09-09 | 717 | 729 | 713 | 721 | 26,200 | 721 |
| 2015-09-08 | 698 | 706 | 688 | 703 | 44,500 | 703 |
| 2015-09-07 | 701 | 720 | 700 | 700 | 44,500 | 700 |
| 2015-09-04 | 740 | 741 | 718 | 721 | 37,200 | 721 |
| 2015-09-03 | 750 | 757 | 745 | 745 | 26,700 | 745 |
| 2015-09-02 | 730 | 763 | 728 | 757 | 38,000 | 757 |
| 2015-09-01 | 779 | 779 | 755 | 755 | 29,900 | 755 |
| 2015-08-31 | 778 | 779 | 767 | 778 | 19,300 | 778 |
| 2015-08-28 | 770 | 784 | 767 | 775 | 41,100 | 775 |
| 2015-08-27 | 770 | 783 | 763 | 770 | 34,400 | 770 |
| 2015-08-26 | 736 | 770 | 720 | 764 | 57,800 | 764 |
| 2015-08-25 | 687 | 736 | 655 | 696 | 120,300 | 696 |
| 2015-08-24 | 752 | 779 | 722 | 722 | 106,100 | 722 |
| 2015-08-21 | 800 | 800 | 776 | 788 | 71,400 | 788 |
| 2015-08-20 | 813 | 817 | 805 | 805 | 15,500 | 805 |
| 2015-08-19 | 822 | 822 | 807 | 819 | 22,200 | 819 |
| 2015-08-18 | 810 | 823 | 810 | 822 | 33,800 | 822 |
| 2015-08-17 | 800 | 807 | 800 | 805 | 25,900 | 805 |
| 2015-08-14 | 795 | 795 | 792 | 795 | 13,400 | 795 |
| 2015-08-13 | 795 | 796 | 790 | 790 | 21,900 | 790 |
| 2015-08-12 | 790 | 795 | 790 | 792 | 15,900 | 792 |
| 2015-08-11 | 788 | 792 | 788 | 791 | 14,400 | 791 |
| 2015-08-10 | 788 | 792 | 786 | 788 | 23,000 | 788 |
| 2015-08-07 | 792 | 792 | 786 | 787 | 12,300 | 787 |
| 2015-08-06 | 791 | 792 | 789 | 792 | 10,500 | 792 |
| 2015-08-05 | 790 | 791 | 787 | 790 | 17,900 | 790 |
| 2015-08-04 | 788 | 789 | 784 | 788 | 14,200 | 788 |
| 2015-08-03 | 784 | 786 | 781 | 785 | 23,400 | 785 |
| 2015-07-31 | 785 | 785 | 782 | 784 | 25,900 | 784 |
| 2015-07-30 | 783 | 785 | 782 | 783 | 25,300 | 783 |
| 2015-07-29 | 786 | 788 | 782 | 785 | 17,900 | 785 |
| 2015-07-28 | 790 | 791 | 783 | 785 | 36,600 | 785 |
| 2015-07-27 | 797 | 799 | 791 | 791 | 49,600 | 791 |
| 2015-07-24 | 801 | 803 | 795 | 798 | 51,600 | 798 |
| 2015-07-23 | 805 | 806 | 800 | 804 | 37,300 | 804 |
| 2015-07-22 | 808 | 809 | 805 | 805 | 44,200 | 805 |
| 2015-07-21 | 808 | 811 | 808 | 808 | 35,900 | 808 |
| 2015-07-17 | 810 | 812 | 808 | 808 | 34,000 | 808 |
| 2015-07-16 | 811 | 813 | 808 | 810 | 61,300 | 810 |
| 2015-07-15 | 810 | 839 | 803 | 811 | 171,200 | 811 |
| 2015-07-14 | 840 | 860 | 838 | 860 | 71,900 | 860 |
| 2015-07-13 | 833 | 840 | 827 | 836 | 39,200 | 836 |
| 2015-07-10 | 806 | 832 | 806 | 818 | 45,400 | 818 |
| 2015-07-09 | 813 | 824 | 750 | 821 | 154,700 | 821 |
| 2015-07-08 | 850 | 853 | 834 | 834 | 58,200 | 834 |
| 2015-07-07 | 846 | 850 | 844 | 844 | 19,000 | 844 |
| 2015-07-06 | 847 | 849 | 840 | 842 | 52,000 | 842 |
| 2015-07-03 | 849 | 851 | 848 | 848 | 11,400 | 848 |
| 2015-07-02 | 847 | 853 | 846 | 850 | 34,400 | 850 |
| 2015-07-01 | 841 | 844 | 840 | 844 | 44,400 | 844 |
| 2015-06-30 | 839 | 848 | 839 | 842 | 31,800 | 842 |
| 2015-06-29 | 845 | 852 | 843 | 844 | 54,000 | 844 |
| 2015-06-26 | 857 | 858 | 855 | 857 | 33,900 | 857 |
| 2015-06-25 | 859 | 860 | 856 | 856 | 33,900 | 856 |
| 2015-06-24 | 860 | 861 | 858 | 860 | 27,200 | 860 |
| 2015-06-23 | 859 | 860 | 856 | 859 | 43,900 | 859 |
| 2015-06-22 | 859 | 859 | 857 | 859 | 23,600 | 859 |
| 2015-06-19 | 859 | 859 | 855 | 858 | 42,100 | 858 |
| 2015-06-18 | 856 | 861 | 850 | 853 | 90,300 | 853 |
| 2015-06-17 | 855 | 861 | 854 | 857 | 44,000 | 857 |
| 2015-06-16 | 859 | 861 | 854 | 858 | 46,400 | 858 |
| 2015-06-15 | 855 | 860 | 854 | 859 | 38,600 | 859 |
| 2015-06-12 | 858 | 859 | 854 | 856 | 42,800 | 856 |
| 2015-06-11 | 865 | 866 | 860 | 862 | 39,200 | 862 |
| 2015-06-10 | 857 | 866 | 855 | 862 | 66,300 | 862 |
| 2015-06-09 | 858 | 865 | 852 | 860 | 64,100 | 860 |
| 2015-06-08 | 867 | 867 | 854 | 855 | 50,300 | 855 |
| 2015-06-05 | 857 | 867 | 852 | 861 | 144,700 | 861 |
| 2015-06-04 | 841 | 860 | 841 | 859 | 112,600 | 859 |
| 2015-06-03 | 852 | 860 | 845 | 858 | 103,600 | 858 |
| 2015-06-02 | 842 | 862 | 834 | 854 | 159,700 | 854 |
| 2015-06-01 | 855 | 855 | 815 | 834 | 255,000 | 834 |
| 2015-05-29 | 884 | 884 | 858 | 862 | 219,000 | 862 |
| 2015-05-28 | 900 | 900 | 875 | 885 | 152,600 | 885 |
| 2015-05-27 | 877 | 883 | 872 | 878 | 363,900 | 878 |
| 2015-05-26 | 908 | 910 | 906 | 906 | 356,900 | 906 |
| 2015-05-25 | 910 | 912 | 908 | 910 | 217,800 | 910 |
| 2015-05-22 | 915 | 915 | 909 | 909 | 137,100 | 909 |
| 2015-05-21 | 915 | 917 | 909 | 913 | 221,500 | 913 |
| 2015-05-20 | 913 | 914 | 908 | 912 | 120,800 | 912 |
| 2015-05-19 | 903 | 909 | 901 | 909 | 147,100 | 909 |
| 2015-05-18 | 903 | 904 | 900 | 902 | 110,600 | 902 |
| 2015-05-15 | 900 | 905 | 900 | 902 | 91,600 | 902 |
| 2015-05-14 | 900 | 903 | 896 | 898 | 131,000 | 898 |
| 2015-05-13 | 898 | 899 | 894 | 896 | 156,400 | 896 |
| 2015-05-12 | 884 | 884 | 879 | 883 | 50,300 | 883 |
| 2015-05-11 | 895 | 898 | 883 | 884 | 65,600 | 884 |
| 2015-05-08 | 865 | 886 | 865 | 880 | 71,400 | 880 |
| 2015-05-07 | 872 | 872 | 856 | 866 | 113,300 | 866 |
| 2015-05-01 | 900 | 900 | 886 | 886 | 104,700 | 886 |
| 2015-04-30 | 905 | 908 | 894 | 903 | 113,600 | 903 |
| 2015-04-28 | 919 | 920 | 908 | 912 | 65,700 | 912 |
| 2015-04-27 | 920 | 923 | 915 | 921 | 61,300 | 921 |
| 2015-04-24 | 911 | 917 | 903 | 915 | 39,900 | 915 |
| 2015-04-23 | 909 | 915 | 905 | 911 | 82,700 | 911 |
| 2015-04-22 | 936 | 937 | 883 | 917 | 172,300 | 917 |
| 2015-04-21 | 910 | 949 | 906 | 933 | 120,600 | 933 |
| 2015-04-20 | 893 | 924 | 872 | 903 | 212,600 | 903 |
| 2015-04-17 | 965 | 971 | 907 | 907 | 275,400 | 907 |
| 2015-04-16 | 981 | 995 | 950 | 968 | 213,700 | 968 |
| 2015-04-15 | 964 | 991 | 959 | 990 | 204,300 | 990 |
| 2015-04-14 | 957 | 971 | 952 | 959 | 248,100 | 959 |
| 2015-04-13 | 918 | 948 | 918 | 942 | 200,800 | 942 |
| 2015-04-10 | 905 | 918 | 905 | 918 | 60,000 | 918 |
| 2015-04-09 | 918 | 920 | 905 | 905 | 88,600 | 905 |
| 2015-04-08 | 909 | 923 | 891 | 911 | 98,600 | 911 |
| 2015-04-07 | 906 | 930 | 880 | 911 | 255,200 | 911 |
| 2015-04-06 | 883 | 899 | 881 | 899 | 110,000 | 899 |
| 2015-04-03 | 878 | 885 | 876 | 885 | 106,600 | 885 |
| 2015-04-02 | 847 | 881 | 847 | 878 | 132,600 | 878 |
| 2015-04-01 | 857 | 860 | 830 | 847 | 100,800 | 847 |
| 2015-03-31 | 845 | 863 | 845 | 856 | 119,900 | 856 |
| 2015-03-30 | 829 | 840 | 826 | 839 | 121,000 | 839 |
| 2015-03-27 | 795 | 828 | 795 | 823 | 129,000 | 823 |
| 2015-03-26 | 805 | 817 | 796 | 800 | 98,300 | 800 |
| 2015-03-25 | 812 | 825 | 810 | 812 | 86,800 | 812 |
| 2015-03-24 | 807 | 823 | 805 | 817 | 144,100 | 817 |
| 2015-03-23 | 786 | 813 | 785 | 805 | 157,100 | 805 |
| 2015-03-20 | 773 | 783 | 772 | 783 | 93,500 | 783 |
| 2015-03-19 | 766 | 773 | 763 | 769 | 75,500 | 769 |
| 2015-03-18 | 757 | 767 | 749 | 763 | 76,800 | 763 |
| 2015-03-17 | 749 | 754 | 748 | 754 | 43,500 | 754 |
| 2015-03-16 | 746 | 748 | 744 | 748 | 36,600 | 748 |
| 2015-03-13 | 743 | 746 | 742 | 744 | 24,400 | 744 |
| 2015-03-12 | 743 | 746 | 738 | 744 | 17,800 | 744 |
| 2015-03-11 | 733 | 745 | 727 | 740 | 76,300 | 740 |
| 2015-03-10 | 749 | 749 | 746 | 748 | 21,900 | 748 |
| 2015-03-09 | 748 | 750 | 747 | 748 | 29,100 | 748 |
| 2015-03-06 | 749 | 749 | 744 | 749 | 26,000 | 749 |
| 2015-03-05 | 749 | 749 | 743 | 749 | 42,800 | 749 |
| 2015-03-04 | 749 | 749 | 745 | 745 | 35,200 | 745 |
| 2015-03-03 | 750 | 750 | 748 | 750 | 31,600 | 750 |
| 2015-03-02 | 749 | 749 | 744 | 748 | 31,900 | 748 |
| 2015-02-27 | 749 | 750 | 742 | 743 | 45,300 | 743 |
| 2015-02-26 | 735 | 750 | 735 | 749 | 59,300 | 749 |
| 2015-02-25 | 733 | 735 | 731 | 735 | 28,900 | 735 |
| 2015-02-24 | 730 | 732 | 728 | 730 | 20,100 | 730 |
| 2015-02-23 | 729 | 730 | 727 | 729 | 28,700 | 729 |
| 2015-02-20 | 732 | 732 | 725 | 729 | 24,000 | 729 |
| 2015-02-19 | 733 | 733 | 727 | 730 | 36,200 | 730 |
| 2015-02-18 | 730 | 734 | 730 | 732 | 26,200 | 732 |
| 2015-02-17 | 728 | 735 | 728 | 730 | 43,800 | 730 |
| 2015-02-16 | 729 | 733 | 724 | 733 | 98,900 | 733 |
| 2015-02-13 | 711 | 731 | 710 | 722 | 176,100 | 722 |
| 2015-02-12 | 701 | 704 | 701 | 704 | 35,800 | 704 |
| 2015-02-10 | 699 | 701 | 699 | 700 | 17,100 | 700 |
| 2015-02-09 | 700 | 700 | 696 | 697 | 28,000 | 697 |
| 2015-02-06 | 695 | 698 | 695 | 695 | 15,400 | 695 |
| 2015-02-05 | 695 | 699 | 695 | 697 | 12,400 | 697 |
| 2015-02-04 | 700 | 700 | 693 | 695 | 53,500 | 695 |
| 2015-02-03 | 696 | 702 | 694 | 702 | 47,400 | 702 |
| 2015-02-02 | 697 | 700 | 696 | 696 | 33,800 | 696 |
| 2015-01-30 | 697 | 698 | 692 | 695 | 21,000 | 695 |
| 2015-01-29 | 694 | 696 | 691 | 693 | 34,200 | 693 |
| 2015-01-28 | 692 | 694 | 690 | 693 | 11,300 | 693 |
| 2015-01-27 | 694 | 695 | 688 | 688 | 32,100 | 688 |
| 2015-01-26 | 693 | 694 | 691 | 693 | 14,700 | 693 |
| 2015-01-23 | 689 | 693 | 689 | 693 | 17,700 | 693 |
| 2015-01-22 | 689 | 689 | 686 | 688 | 14,800 | 688 |
| 2015-01-21 | 691 | 694 | 682 | 682 | 39,600 | 682 |
| 2015-01-20 | 695 | 695 | 690 | 691 | 33,600 | 691 |
| 2015-01-19 | 689 | 692 | 684 | 692 | 26,600 | 692 |
| 2015-01-16 | 692 | 693 | 682 | 685 | 35,600 | 685 |
| 2015-01-15 | 692 | 697 | 689 | 689 | 45,100 | 689 |
| 2015-01-14 | 692 | 700 | 690 | 693 | 61,900 | 693 |
| 2015-01-13 | 686 | 696 | 686 | 691 | 38,500 | 691 |
| 2015-01-09 | 702 | 706 | 685 | 685 | 86,200 | 685 |
| 2015-01-08 | 722 | 740 | 695 | 708 | 323,100 | 708 |
| 2015-01-07 | 676 | 681 | 675 | 677 | 21,000 | 677 |
| 2015-01-06 | 679 | 680 | 677 | 679 | 20,200 | 679 |
| 2015-01-05 | 681 | 682 | 679 | 681 | 24,900 | 681 |
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
