8887 (株)クミカの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	750	755	750	754	8,500	754
2021-12-29	736	753	736	750	13,700	750
2021-12-28	746	746	715	734	42,300	734
2021-12-27	750	750	744	747	35,600	747
2021-12-24	752	753	749	751	16,000	751
2021-12-23	754	756	752	752	14,500	752
2021-12-22	754	756	754	754	10,500	754
2021-12-21	759	759	755	758	9,500	758
2021-12-20	757	759	755	759	21,500	759
2021-12-17	759	761	758	760	4,100	760
2021-12-16	758	762	757	758	12,700	758
2021-12-15	756	760	756	759	1,900	759
2021-12-14	762	762	755	758	8,300	758
2021-12-13	760	764	758	758	11,300	758
2021-12-10	760	765	760	760	10,400	760
2021-12-09	763	766	760	763	9,800	763
2021-12-08	762	766	761	763	12,600	763
2021-12-07	768	768	750	759	25,600	759
2021-12-06	762	764	758	764	6,700	764
2021-12-03	764	765	756	765	13,800	765
2021-12-02	759	768	755	756	16,000	756
2021-12-01	764	773	758	759	33,100	759
2021-11-30	766	778	764	764	20,400	764
2021-11-29	754	782	754	768	85,400	768
2021-11-26	812	820	801	804	118,800	804
2021-11-25	824	829	823	823	23,000	823
2021-11-24	827	835	824	824	23,900	824
2021-11-22	825	833	824	826	25,700	826
2021-11-19	826	830	824	827	6,200	827
2021-11-18	825	831	825	829	13,100	829
2021-11-17	830	832	827	828	17,400	828
2021-11-16	830	833	830	830	12,500	830
2021-11-15	833	834	831	832	8,100	832
2021-11-12	834	836	830	833	13,100	833
2021-11-11	836	836	831	835	6,900	835
2021-11-10	837	838	833	833	9,500	833
2021-11-09	835	835	831	835	6,100	835
2021-11-08	836	836	833	833	14,500	833
2021-11-05	835	838	834	836	8,500	836
2021-11-04	835	836	834	835	7,600	835
2021-11-02	835	835	832	835	4,500	835
2021-11-01	833	836	833	833	10,600	833
2021-10-29	835	835	826	833	7,400	833
2021-10-28	825	832	825	832	8,500	832
2021-10-27	825	831	825	828	11,400	828
2021-10-26	830	832	829	830	3,800	830
2021-10-25	826	831	826	828	7,400	828
2021-10-22	834	834	829	831	12,600	831
2021-10-21	-	-	-	833	-	833
2021-10-20	836	839	833	833	8,100	833
2021-10-19	833	835	831	835	9,900	835
2021-10-18	834	834	831	831	7,000	831
2021-10-15	829	833	827	831	5,100	831
2021-10-14	829	830	825	830	7,400	830
2021-10-13	836	844	828	832	26,600	832
2021-10-12	840	840	829	836	15,200	836
2021-10-11	832	836	831	834	6,700	834
2021-10-08	833	835	828	831	11,200	831
2021-10-07	819	835	818	828	24,900	828
2021-10-06	825	825	812	824	11,400	824
2021-10-05	821	824	811	824	17,400	824
2021-10-04	826	828	817	821	9,900	821
2021-10-01	822	829	816	828	15,300	828
2021-09-30	830	833	825	830	11,500	830
2021-09-29	822	832	822	829	17,400	829
2021-09-28	820	824	817	822	16,800	822
2021-09-27	813	819	813	818	10,400	818
2021-09-24	815	817	811	814	10,300	814
2021-09-22	814	816	814	815	4,700	815
2021-09-21	814	816	810	814	13,100	814
2021-09-17	813	817	812	817	26,500	817
2021-09-16	813	813	811	811	7,800	811
2021-09-15	812	812	810	812	6,800	812
2021-09-14	811	812	810	812	15,700	812
2021-09-13	810	811	809	809	4,900	809
2021-09-10	808	811	808	810	7,400	810
2021-09-09	807	810	807	810	3,500	810
2021-09-08	807	809	806	809	4,300	809
2021-09-07	809	811	806	808	9,100	808
2021-09-06	806	811	806	809	6,800	809
2021-09-03	807	809	805	809	4,600	809
2021-09-02	807	809	806	806	2,300	806
2021-09-01	810	810	806	807	7,600	807
2021-08-31	809	810	806	808	4,900	808
2021-08-30	806	809	803	809	10,400	809
2021-08-27	801	806	801	805	4,900	805
2021-08-26	800	805	800	801	3,200	801
2021-08-25	799	805	799	800	4,000	800
2021-08-24	799	804	799	800	4,500	800
2021-08-23	796	805	796	799	7,300	799
2021-08-20	800	802	795	796	8,400	796
2021-08-19	800	804	799	802	5,700	802
2021-08-18	802	803	801	801	4,400	801
2021-08-17	800	805	798	802	7,700	802
2021-08-16	797	829	796	796	35,800	796
2021-08-13	796	800	795	800	7,000	800
2021-08-12	797	800	796	796	4,400	796
2021-08-11	799	800	797	797	6,900	797
2021-08-10	792	799	792	797	4,700	797
2021-08-06	798	800	792	795	6,800	795
2021-08-05	793	799	792	793	9,000	793
2021-08-04	800	801	796	796	11,700	796
2021-08-03	799	801	796	796	7,400	796
2021-08-02	793	800	793	799	6,500	799
2021-07-30	794	799	793	793	3,800	793
2021-07-29	794	797	794	797	3,400	797
2021-07-28	800	802	798	798	4,900	798
2021-07-27	795	798	794	798	3,900	798
2021-07-26	790	797	790	795	4,300	795
2021-07-21	790	793	789	789	8,900	789
2021-07-20	794	799	789	790	13,100	790
2021-07-19	806	806	793	799	10,300	799
2021-07-16	800	805	799	805	12,200	805
2021-07-15	808	809	797	800	22,600	800
2021-07-14	801	806	798	806	14,200	806
2021-07-13	797	805	795	799	15,900	799
2021-07-12	791	798	791	794	4,900	794
2021-07-09	791	794	785	794	8,500	794
2021-07-08	795	795	788	791	6,400	791
2021-07-07	802	802	790	794	8,900	794
2021-07-06	800	803	799	799	3,200	799
2021-07-05	790	803	790	800	27,200	800
2021-07-02	785	789	783	789	5,000	789
2021-07-01	787	788	785	785	3,000	785
2021-06-30	784	787	780	784	4,800	784
2021-06-29	787	787	780	786	8,600	786
2021-06-28	787	791	773	781	22,500	781
2021-06-25	788	788	784	784	1,600	784
2021-06-24	784	788	784	787	3,400	787
2021-06-23	786	787	781	786	9,000	786
2021-06-22	780	786	778	783	8,000	783
2021-06-21	782	785	776	780	21,400	780
2021-06-18	794	794	784	786	11,000	786
2021-06-17	787	795	787	791	8,900	791
2021-06-16	789	795	786	787	15,100	787
2021-06-15	798	799	790	792	17,300	792
2021-06-14	800	800	793	795	6,900	795
2021-06-11	796	800	793	797	9,300	797
2021-06-10	795	797	790	796	15,200	796
2021-06-09	792	796	787	795	21,800	795
2021-06-08	785	795	780	791	30,200	791
2021-06-07	788	788	778	781	55,700	781
2021-06-04	782	783	777	781	20,000	781
2021-06-03	784	785	777	780	39,200	780
2021-06-02	790	790	780	784	15,600	784
2021-06-01	794	794	782	786	26,300	786
2021-05-31	796	814	792	792	48,200	792
2021-05-28	781	814	781	799	141,700	799
2021-05-27	825	828	801	801	188,200	801
2021-05-26	838	840	831	834	64,300	834
2021-05-25	843	843	838	838	56,000	838
2021-05-24	842	845	841	843	69,300	843
2021-05-21	842	845	839	842	33,700	842
2021-05-20	842	848	840	842	29,900	842
2021-05-19	842	850	840	844	29,100	844
2021-05-18	847	854	845	846	20,400	846
2021-05-17	847	852	844	848	31,000	848
2021-05-14	839	855	839	845	18,200	845
2021-05-13	843	851	833	836	41,900	836
2021-05-12	859	864	849	849	23,400	849
2021-05-11	866	872	857	857	30,800	857
2021-05-10	871	875	866	871	46,100	871
2021-05-07	875	876	870	873	30,100	873
2021-05-06	878	878	873	875	24,900	875
2021-04-30	874	876	870	870	23,400	870
2021-04-28	866	873	864	871	27,800	871
2021-04-27	860	865	853	865	11,700	865
2021-04-26	859	859	850	857	6,700	857
2021-04-23	855	857	854	856	8,300	856
2021-04-22	846	857	846	850	11,100	850
2021-04-21	855	856	843	850	21,800	850
2021-04-20	864	864	856	856	12,800	856
2021-04-19	860	863	856	863	17,900	863
2021-04-16	862	862	854	860	16,200	860
2021-04-15	861	863	858	862	9,800	862
2021-04-14	858	865	853	865	18,100	865
2021-04-13	830	850	825	850	55,200	850
2021-04-12	860	865	856	859	20,900	859
2021-04-09	838	862	838	859	12,400	859
2021-04-08	876	877	837	837	36,300	837
2021-04-07	873	880	871	875	20,700	875
2021-04-06	890	891	870	877	32,600	877
2021-04-05	875	885	872	878	38,500	878
2021-04-02	872	875	865	868	32,800	868
2021-04-01	868	880	865	876	27,100	876
2021-03-31	841	861	841	861	48,100	861
2021-03-30	828	839	828	839	27,900	839
2021-03-29	836	836	825	825	20,300	825
2021-03-26	828	830	824	830	13,800	830
2021-03-25	826	829	818	827	12,300	827
2021-03-24	825	825	811	823	22,600	823
2021-03-23	837	838	825	826	21,800	826
2021-03-22	838	838	822	833	20,100	833
2021-03-19	830	839	824	833	25,000	833
2021-03-18	815	839	810	830	41,200	830
2021-03-17	811	815	806	813	10,200	813
2021-03-16	806	816	804	811	21,800	811
2021-03-15	791	804	785	798	37,600	798
2021-03-12	786	791	780	786	30,600	786
2021-03-11	784	786	777	783	16,400	783
2021-03-10	779	782	775	782	9,800	782
2021-03-09	777	781	771	778	13,400	778
2021-03-08	770	781	770	774	16,000	774
2021-03-05	765	770	761	769	7,200	769
2021-03-04	769	770	763	770	8,800	770
2021-03-03	763	766	763	764	8,100	764
2021-03-02	774	775	766	766	4,500	766
2021-03-01	774	776	765	770	6,900	770
2021-02-26	773	773	761	763	24,500	763
2021-02-25	770	776	768	774	12,300	774
2021-02-24	767	773	766	768	22,100	768
2021-02-22	764	767	761	765	12,800	765
2021-02-19	764	764	759	762	8,400	762
2021-02-18	761	762	757	761	52,300	761
2021-02-17	756	759	756	757	9,300	757
2021-02-16	757	760	754	757	9,600	757
2021-02-15	752	758	752	757	10,900	757
2021-02-12	753	757	749	756	9,000	756
2021-02-10	754	755	733	753	14,900	753
2021-02-09	759	759	729	754	31,100	754
2021-02-08	759	760	751	760	22,900	760
2021-02-05	748	760	748	759	23,400	759
2021-02-04	739	746	739	742	11,300	742
2021-02-03	730	739	730	739	16,400	739
2021-02-02	730	734	729	732	10,200	732
2021-02-01	730	730	728	730	9,200	730
2021-01-29	726	729	725	727	12,100	727
2021-01-28	722	726	722	726	5,700	726
2021-01-27	722	725	722	722	3,300	722
2021-01-26	723	725	722	722	2,800	722
2021-01-25	722	725	722	723	5,900	723
2021-01-22	722	725	721	721	4,800	721
2021-01-21	723	727	722	723	4,800	723
2021-01-20	727	728	721	722	9,600	722
2021-01-19	727	727	720	726	10,400	726
2021-01-18	725	726	723	726	6,500	726
2021-01-15	722	726	722	723	6,900	723
2021-01-14	722	729	720	724	12,900	724
2021-01-13	715	726	712	721	21,600	721
2021-01-12	720	728	718	728	18,800	728
2021-01-08	717	720	717	720	8,000	720
2021-01-07	714	717	714	716	6,500	716
2021-01-06	712	715	712	713	6,100	713
2021-01-05	713	715	712	712	7,600	712
2021-01-04	719	723	707	712	12,100	712

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 [2021年度]

8887 (株)クミカの時系列データ [2021年度]