8887 (株)クミカの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	986	988	981	987	36,700	987
2017-12-28	982	988	977	986	40,900	986
2017-12-27	975	983	974	982	45,600	982
2017-12-26	976	982	973	974	31,000	974
2017-12-25	982	982	976	979	41,800	979
2017-12-22	980	981	978	979	24,600	979
2017-12-21	978	981	978	980	34,000	980
2017-12-20	975	980	975	976	33,200	976
2017-12-19	976	981	971	979	46,900	979
2017-12-18	979	979	972	976	13,100	976
2017-12-15	971	978	968	976	39,400	976
2017-12-14	975	976	971	971	26,000	971
2017-12-13	977	978	973	977	15,900	977
2017-12-12	974	979	974	975	15,600	975
2017-12-11	976	976	970	974	17,900	974
2017-12-08	976	978	975	978	21,200	978
2017-12-07	975	978	971	978	30,100	978
2017-12-06	972	975	964	971	42,300	971
2017-12-05	972	973	964	973	67,700	973
2017-12-04	969	971	965	968	39,700	968
2017-12-01	959	969	959	967	36,800	967
2017-11-30	952	958	950	958	32,000	958
2017-11-29	940	958	940	952	73,800	952
2017-11-28	944	944	932	943	160,600	943
2017-11-27	972	980	966	966	247,400	966
2017-11-24	971	985	971	981	61,200	981
2017-11-22	981	983	977	978	68,600	978
2017-11-21	983	989	980	983	45,900	983
2017-11-20	983	990	982	982	36,900	982
2017-11-17	990	990	982	989	38,400	989
2017-11-16	962	991	962	991	49,600	991
2017-11-15	990	990	955	962	102,300	962
2017-11-13	999	999	992	993	27,000	993
2017-11-10	988	1,001	987	1,001	31,200	1,001
2017-11-09	1,005	1,008	991	998	55,400	998
2017-11-08	984	1,006	984	1,005	48,400	1,005
2017-11-07	990	990	983	983	59,800	983
2017-11-06	1,002	1,004	977	989	94,200	989
2017-11-02	1,005	1,010	1,005	1,005	35,600	1,005
2017-11-01	1,005	1,012	1,005	1,007	42,700	1,007
2017-10-31	1,009	1,014	1,007	1,013	40,400	1,013
2017-10-30	1,003	1,014	1,003	1,014	82,700	1,014
2017-10-27	990	1,000	990	1,000	81,800	1,000
2017-10-26	976	987	969	986	74,600	986
2017-10-25	960	978	960	969	82,200	969
2017-10-24	951	958	951	958	62,100	958
2017-10-23	949	952	947	949	43,500	949
2017-10-20	941	947	940	945	48,900	945
2017-10-19	945	947	940	945	65,500	945
2017-10-18	944	945	941	945	38,300	945
2017-10-17	946	950	936	945	61,900	945
2017-10-16	932	954	932	946	122,600	946
2017-10-13	927	946	926	932	119,800	932
2017-10-12	917	920	915	916	54,400	916
2017-10-11	918	918	911	912	42,900	912
2017-10-10	914	917	913	917	34,800	917
2017-10-06	916	917	913	913	35,600	913
2017-10-05	915	917	913	917	36,200	917
2017-10-04	915	916	910	912	33,400	912
2017-10-03	912	916	910	915	66,500	915
2017-10-02	905	911	903	911	65,600	911
2017-09-29	900	905	900	905	55,600	905
2017-09-28	900	901	895	901	58,800	901
2017-09-27	889	899	889	899	54,100	899
2017-09-26	883	888	882	888	72,300	888
2017-09-25	882	885	882	885	16,900	885
2017-09-22	880	883	879	882	14,200	882
2017-09-21	880	881	878	879	11,000	879
2017-09-20	883	883	876	879	26,700	879
2017-09-19	882	884	878	878	60,300	878
2017-09-15	880	882	880	880	4,400	880
2017-09-14	881	882	877	880	8,900	880
2017-09-13	876	884	876	881	12,000	881
2017-09-12	876	881	874	877	13,400	877
2017-09-11	873	879	873	875	10,300	875
2017-09-08	875	878	869	876	14,400	876
2017-09-07	878	878	874	876	7,500	876
2017-09-06	870	878	868	874	16,100	874
2017-09-05	881	882	873	873	19,800	873
2017-09-04	885	886	878	880	18,700	880
2017-09-01	885	885	882	883	18,100	883
2017-08-31	884	885	881	881	19,600	881
2017-08-30	884	885	880	885	13,500	885
2017-08-29	879	885	878	884	12,100	884
2017-08-28	882	883	879	879	14,900	879
2017-08-25	883	885	881	882	15,300	882
2017-08-24	886	886	881	881	11,300	881
2017-08-23	889	889	885	885	7,100	885
2017-08-22	883	888	882	887	21,400	887
2017-08-21	882	884	880	882	16,500	882
2017-08-18	881	882	875	879	16,100	879
2017-08-17	883	884	879	883	10,200	883
2017-08-16	877	881	877	880	10,900	880
2017-08-15	871	877	870	875	18,200	875
2017-08-14	871	871	866	866	26,700	866
2017-08-10	876	880	873	873	24,100	873
2017-08-09	883	883	877	880	23,300	880
2017-08-08	882	882	880	881	8,600	881
2017-08-07	882	883	879	880	11,100	880
2017-08-04	881	881	878	880	10,500	880
2017-08-03	880	883	873	882	27,600	882
2017-08-02	882	884	879	880	15,900	880
2017-08-01	880	885	880	882	22,300	882
2017-07-31	886	886	881	884	21,700	884
2017-07-28	885	885	881	883	16,600	883
2017-07-27	881	886	880	884	32,300	884
2017-07-26	879	881	878	879	11,900	879
2017-07-25	881	881	879	879	9,500	879
2017-07-24	882	882	879	881	17,100	881
2017-07-21	883	884	879	883	19,000	883
2017-07-20	880	885	877	883	52,600	883
2017-07-19	872	879	872	879	24,900	879
2017-07-18	873	878	873	875	22,500	875
2017-07-14	865	874	865	872	93,400	872
2017-07-13	857	860	856	860	19,200	860
2017-07-12	857	859	855	856	27,200	856
2017-07-11	857	858	856	857	18,500	857
2017-07-10	855	857	855	857	5,000	857
2017-07-07	852	857	852	853	20,200	853
2017-07-06	857	857	855	857	8,300	857
2017-07-05	851	857	851	856	26,600	856
2017-07-04	856	858	850	855	34,200	855
2017-07-03	846	854	846	854	31,400	854
2017-06-30	844	849	843	849	20,000	849
2017-06-29	844	847	843	846	13,500	846
2017-06-28	843	846	841	842	30,700	842
2017-06-27	841	846	841	842	43,500	842
2017-06-26	851	851	845	847	33,200	847
2017-06-23	851	851	847	847	35,300	847
2017-06-22	849	851	849	851	7,100	851
2017-06-21	852	853	848	849	22,700	849
2017-06-20	850	853	848	852	36,400	852
2017-06-19	854	854	850	851	31,400	851
2017-06-16	854	854	849	850	16,200	850
2017-06-15	850	852	848	850	29,900	850
2017-06-14	857	857	851	851	52,800	851
2017-06-13	851	857	849	851	19,800	851
2017-06-12	854	854	846	852	38,900	852
2017-06-09	849	854	848	848	19,600	848
2017-06-08	853	853	848	849	35,500	849
2017-06-07	854	855	846	853	56,100	853
2017-06-06	859	859	852	852	43,600	852
2017-06-05	852	859	852	858	49,100	858
2017-06-02	861	863	856	856	79,000	856
2017-06-01	856	864	855	858	51,600	858
2017-05-31	863	864	856	858	36,400	858
2017-05-30	870	870	860	869	63,400	869
2017-05-29	859	874	854	869	318,100	869
2017-05-26	899	901	894	895	407,000	895
2017-05-25	897	903	897	899	120,500	899
2017-05-24	894	897	891	896	72,700	896
2017-05-23	891	895	890	891	55,800	891
2017-05-22	895	896	891	891	60,500	891
2017-05-19	897	899	892	896	89,600	896
2017-05-18	895	899	893	896	68,500	896
2017-05-17	898	900	897	897	37,100	897
2017-05-16	901	903	897	897	51,300	897
2017-05-15	896	902	896	899	34,300	899
2017-05-12	903	904	897	897	56,100	897
2017-05-11	904	905	900	903	36,700	903
2017-05-10	896	903	895	902	82,600	902
2017-05-09	893	898	893	895	41,300	895
2017-05-08	899	899	896	897	43,600	897
2017-05-02	895	897	893	896	24,400	896
2017-05-01	892	898	891	895	25,500	895
2017-04-28	893	900	893	894	33,800	894
2017-04-27	894	897	892	894	23,000	894
2017-04-26	890	900	886	894	88,100	894
2017-04-25	882	886	878	884	25,900	884
2017-04-24	880	883	878	878	37,200	878
2017-04-21	880	880	873	876	23,300	876
2017-04-20	877	878	871	874	29,300	874
2017-04-19	866	872	863	867	13,600	867
2017-04-18	869	871	857	862	35,700	862
2017-04-17	842	860	842	857	20,500	857
2017-04-14	839	858	839	850	30,300	850
2017-04-13	844	845	830	839	68,300	839
2017-04-12	861	871	854	854	50,700	854
2017-04-11	876	876	864	875	24,900	875
2017-04-10	867	877	867	876	14,000	876
2017-04-07	856	873	855	866	16,300	866
2017-04-06	865	871	849	854	53,500	854
2017-04-05	892	892	864	872	40,700	872
2017-04-04	896	900	880	885	63,600	885
2017-04-03	897	900	895	899	33,500	899
2017-03-31	900	904	896	897	34,300	897
2017-03-30	901	902	898	900	28,900	900
2017-03-29	887	900	887	900	43,100	900
2017-03-28	889	891	886	890	14,800	890
2017-03-27	891	892	882	883	29,100	883
2017-03-24	886	891	886	891	14,900	891
2017-03-23	879	888	879	886	21,300	886
2017-03-22	889	890	879	879	50,900	879
2017-03-21	886	892	884	890	17,300	890
2017-03-17	889	890	885	890	17,700	890
2017-03-16	883	887	876	883	38,200	883
2017-03-15	899	899	885	886	32,700	886
2017-03-14	897	900	896	900	18,500	900
2017-03-13	893	897	892	896	29,400	896
2017-03-10	890	893	890	892	40,700	892
2017-03-09	891	893	889	889	20,200	889
2017-03-08	891	894	887	892	27,100	892
2017-03-07	889	896	888	893	23,500	893
2017-03-06	888	891	887	888	24,000	888
2017-03-03	877	887	875	885	39,900	885
2017-03-02	866	879	865	878	38,600	878
2017-03-01	864	867	863	864	15,000	864
2017-02-28	863	867	862	863	23,800	863
2017-02-27	863	863	860	863	16,200	863
2017-02-24	852	865	850	861	33,400	861
2017-02-23	861	861	849	855	54,800	855
2017-02-22	865	865	861	863	21,800	863
2017-02-21	860	866	860	861	15,700	861
2017-02-20	870	870	860	863	25,200	863
2017-02-17	860	868	858	866	39,100	866
2017-02-16	857	860	855	859	31,100	859
2017-02-15	858	858	848	853	33,800	853
2017-02-14	852	858	850	855	15,200	855
2017-02-13	850	855	850	850	21,600	850
2017-02-10	853	856	846	852	27,800	852
2017-02-09	848	850	841	846	8,100	846
2017-02-08	843	849	841	849	8,400	849
2017-02-07	845	845	838	841	14,200	841
2017-02-06	851	859	838	846	57,900	846
2017-02-03	833	850	833	849	73,000	849
2017-02-02	831	833	826	832	66,400	832
2017-02-01	829	829	820	822	53,100	822
2017-01-31	828	832	820	829	37,300	829
2017-01-30	828	831	827	828	19,800	828
2017-01-27	830	830	825	830	21,000	830
2017-01-26	830	832	827	830	35,900	830
2017-01-25	827	830	823	830	31,600	830
2017-01-24	830	830	823	828	19,600	828
2017-01-23	827	832	823	830	43,900	830
2017-01-20	826	826	820	826	19,500	826
2017-01-19	824	827	823	827	33,900	827
2017-01-18	812	824	811	823	29,800	823
2017-01-17	821	828	814	820	51,800	820
2017-01-16	821	828	817	828	63,100	828
2017-01-13	830	833	819	828	107,300	828
2017-01-12	830	859	824	830	300,600	830
2017-01-11	802	803	801	801	28,900	801
2017-01-10	799	800	796	799	30,200	799
2017-01-06	795	799	795	799	39,800	799
2017-01-05	789	795	780	795	76,300	795
2017-01-04	784	793	784	789	41,600	789

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 [2017年度]

8887 (株)クミカの時系列データ [2017年度]