8887 (株)クミカの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	754	762	751	753	39,800	753
2023-12-28	749	758	746	754	67,800	754
2023-12-27	736	744	736	744	44,400	744
2023-12-26	737	740	735	736	38,200	736
2023-12-25	740	742	735	736	37,400	736
2023-12-22	737	742	736	738	22,700	738
2023-12-21	738	739	736	737	22,500	737
2023-12-20	742	744	737	737	32,300	737
2023-12-19	742	742	736	742	17,900	742
2023-12-18	747	747	737	742	20,500	742
2023-12-15	740	750	740	749	33,600	749
2023-12-14	750	755	743	745	38,200	745
2023-12-13	749	756	747	750	56,100	750
2023-12-12	735	748	735	746	48,400	746
2023-12-11	734	738	723	737	58,700	737
2023-12-08	740	741	724	725	134,300	725
2023-12-07	740	744	740	740	29,100	740
2023-12-06	736	743	736	741	54,700	741
2023-12-05	745	746	737	737	82,100	737
2023-12-04	742	746	741	742	46,800	742
2023-12-01	745	747	736	742	121,900	742
2023-11-30	755	755	741	745	84,300	745
2023-11-29	758	760	752	755	167,800	755
2023-11-28	801	801	792	799	125,500	799
2023-11-27	802	802	795	799	131,400	799
2023-11-24	794	797	790	797	71,700	797
2023-11-22	802	802	789	793	100,000	793
2023-11-21	795	801	788	795	59,400	795
2023-11-20	790	794	788	790	51,400	790
2023-11-17	787	791	781	786	66,200	786
2023-11-16	796	802	780	790	84,100	790
2023-11-15	785	830	779	791	168,400	791
2023-11-14	785	788	775	781	59,000	781
2023-11-13	777	783	777	783	32,100	783
2023-11-10	779	782	771	776	51,800	776
2023-11-09	786	789	777	779	48,100	779
2023-11-08	792	792	783	784	27,400	784
2023-11-07	783	796	783	787	54,000	787
2023-11-06	785	787	783	783	27,600	783
2023-11-02	789	791	781	781	36,600	781
2023-11-01	793	793	786	791	47,000	791
2023-10-31	786	795	786	791	26,600	791
2023-10-30	789	791	786	786	20,900	786
2023-10-27	783	790	781	785	15,500	785
2023-10-26	784	786	781	785	18,200	785
2023-10-25	786	791	785	786	17,400	786
2023-10-24	786	788	774	786	25,000	786
2023-10-23	791	791	786	786	13,900	786
2023-10-20	792	792	780	791	20,900	791
2023-10-19	787	792	787	790	23,400	790
2023-10-18	784	790	784	787	10,100	787
2023-10-17	797	797	783	784	18,100	784
2023-10-16	789	797	785	790	28,300	790
2023-10-13	780	795	777	793	74,400	793
2023-10-12	783	788	774	781	48,500	781
2023-10-11	795	795	782	782	21,200	782
2023-10-10	784	796	784	795	29,100	795
2023-10-06	790	793	783	783	25,400	783
2023-10-05	762	795	762	795	37,600	795
2023-10-04	768	771	756	757	67,200	757
2023-10-03	796	796	775	778	53,200	778
2023-10-02	800	809	796	796	29,700	796
2023-09-29	808	810	797	799	23,500	799
2023-09-28	795	809	795	809	66,800	809
2023-09-27	797	799	795	796	25,800	796
2023-09-26	800	802	797	800	19,300	800
2023-09-25	797	803	797	799	26,000	799
2023-09-22	800	803	796	802	23,800	802
2023-09-21	800	803	796	803	31,400	803
2023-09-20	799	801	795	800	59,800	800
2023-09-19	794	799	793	799	31,600	799
2023-09-15	794	795	790	794	23,300	794
2023-09-14	787	793	785	790	45,800	790
2023-09-13	788	788	782	784	13,000	784
2023-09-12	787	790	780	783	31,800	783
2023-09-11	787	792	782	786	52,000	786
2023-09-08	781	783	778	780	23,500	780
2023-09-07	778	784	776	779	45,200	779
2023-09-06	778	778	775	778	24,000	778
2023-09-05	781	781	773	779	23,200	779
2023-09-04	776	782	775	778	28,200	778
2023-09-01	770	777	764	773	31,700	773
2023-08-31	768	772	763	770	40,500	770
2023-08-30	757	767	755	762	35,600	762
2023-08-29	759	759	749	755	37,500	755
2023-08-28	749	759	749	756	32,400	756
2023-08-25	742	752	741	748	29,100	748
2023-08-24	733	747	733	741	62,500	741
2023-08-23	737	737	730	731	18,800	731
2023-08-22	737	737	730	731	24,400	731
2023-08-21	730	740	728	735	33,500	735
2023-08-18	727	730	724	730	15,000	730
2023-08-17	726	727	722	727	19,100	727
2023-08-16	727	727	722	726	67,700	726
2023-08-15	727	727	720	723	26,100	723
2023-08-14	728	728	724	724	23,500	724
2023-08-10	720	729	720	728	33,600	728
2023-08-09	723	723	715	720	26,300	720
2023-08-08	721	726	720	720	35,700	720
2023-08-07	722	722	717	721	36,200	721
2023-08-04	722	728	720	721	93,500	721
2023-08-03	726	728	720	721	44,200	721
2023-08-02	724	732	721	726	43,200	726
2023-08-01	699	723	698	723	198,600	723
2023-07-31	739	746	732	734	95,200	734
2023-07-28	741	742	730	734	69,600	734
2023-07-27	741	744	740	744	13,200	744
2023-07-26	744	744	738	743	22,900	743
2023-07-25	740	746	739	744	30,800	744
2023-07-24	733	740	730	740	40,300	740
2023-07-21	739	739	730	731	14,600	731
2023-07-20	739	740	730	736	50,000	736
2023-07-19	741	741	731	736	30,800	736
2023-07-18	737	742	734	738	33,200	738
2023-07-14	732	742	725	735	32,300	735
2023-07-13	741	741	726	728	34,200	728
2023-07-12	727	736	727	731	29,000	731
2023-07-11	732	735	720	722	60,500	722
2023-07-10	758	758	734	738	62,600	738
2023-07-07	748	767	741	758	104,800	758
2023-07-06	759	794	727	750	362,700	750
2023-07-05	747	759	739	749	117,900	749
2023-07-04	718	745	717	732	192,700	732
2023-07-03	711	718	711	716	57,100	716
2023-06-30	706	711	706	710	39,300	710
2023-06-29	703	710	703	706	41,800	706
2023-06-28	700	704	699	701	39,300	701
2023-06-27	705	705	695	700	39,200	700
2023-06-26	702	706	700	702	43,800	702
2023-06-23	712	714	699	702	73,600	702
2023-06-22	702	714	702	707	76,400	707
2023-06-21	699	703	697	701	66,800	701
2023-06-20	699	700	696	699	35,200	699
2023-06-19	687	700	686	698	97,800	698
2023-06-16	689	689	686	686	29,700	686
2023-06-15	693	695	688	688	54,200	688
2023-06-14	692	692	686	692	36,400	692
2023-06-13	696	697	688	688	57,600	688
2023-06-12	689	695	686	694	122,100	694
2023-06-09	690	692	683	684	90,700	684
2023-06-08	692	695	686	689	89,000	689
2023-06-07	691	694	686	690	64,900	690
2023-06-06	704	704	685	690	128,200	690
2023-06-05	719	719	700	701	139,500	701
2023-06-02	688	708	685	708	193,600	708
2023-06-01	675	684	675	683	136,200	683
2023-05-31	651	682	651	672	185,900	672
2023-05-30	660	660	646	655	275,200	655
2023-05-29	689	693	678	681	343,300	681
2023-05-26	692	707	682	684	583,800	684
2023-05-25	667	740	665	719	1,188,100	719
2023-05-24	817	818	792	807	182,900	807
2023-05-23	815	821	812	818	50,800	818
2023-05-22	813	815	810	815	33,200	815
2023-05-19	813	813	807	810	47,700	810
2023-05-18	814	816	812	814	38,000	814
2023-05-17	819	821	814	814	41,100	814
2023-05-16	822	823	818	819	45,400	819
2023-05-15	824	824	818	823	41,900	823
2023-05-12	821	827	817	825	43,800	825
2023-05-11	826	827	822	823	30,000	823
2023-05-10	827	830	823	827	35,300	827
2023-05-09	825	831	824	829	30,300	829
2023-05-08	825	832	823	829	25,200	829
2023-05-02	823	830	821	827	20,400	827
2023-05-01	827	832	821	823	40,400	823
2023-04-28	829	832	827	827	28,100	827
2023-04-27	820	835	819	829	46,000	829
2023-04-26	820	822	815	820	14,900	820
2023-04-25	820	821	817	820	13,600	820
2023-04-24	819	820	813	817	14,500	817
2023-04-21	819	820	813	815	22,300	815
2023-04-20	814	822	811	819	46,900	819
2023-04-19	812	814	810	814	14,500	814
2023-04-18	811	813	805	812	30,700	812
2023-04-17	810	811	802	811	68,300	811
2023-04-14	810	810	806	810	26,200	810
2023-04-13	805	808	801	808	52,100	808
2023-04-12	808	808	800	800	30,800	800
2023-04-11	805	805	801	805	11,200	805
2023-04-10	801	805	800	805	10,200	805
2023-04-07	795	802	795	798	8,600	798
2023-04-06	799	801	795	795	9,300	795
2023-04-05	802	803	797	799	13,000	799
2023-04-04	798	803	796	802	19,900	802
2023-04-03	800	804	800	800	18,900	800
2023-03-31	796	801	796	796	19,000	796
2023-03-30	789	805	788	796	37,100	796
2023-03-29	785	788	782	788	8,800	788
2023-03-28	782	782	778	781	5,700	781
2023-03-27	776	787	776	777	23,000	777
2023-03-24	776	781	774	776	18,600	776
2023-03-23	762	776	762	776	8,600	776
2023-03-22	766	770	761	770	9,200	770
2023-03-20	773	773	761	761	14,000	761
2023-03-17	771	775	769	769	10,100	769
2023-03-16	770	776	767	775	12,500	775
2023-03-15	778	784	770	770	14,800	770
2023-03-14	776	776	765	767	13,500	767
2023-03-13	781	781	769	777	21,400	777
2023-03-10	779	784	777	783	16,200	783
2023-03-09	786	786	771	779	56,700	779
2023-03-08	787	787	770	785	27,000	785
2023-03-07	792	792	783	786	15,200	786
2023-03-06	792	793	778	785	30,700	785
2023-03-03	791	792	788	790	6,300	790
2023-03-02	792	792	786	788	8,800	788
2023-03-01	791	791	787	790	8,600	790
2023-02-28	790	791	784	791	8,200	791
2023-02-27	785	789	784	788	13,100	788
2023-02-24	780	785	780	783	4,300	783
2023-02-22	784	785	778	780	4,500	780
2023-02-21	780	786	778	784	7,900	784
2023-02-20	781	790	778	778	18,400	778
2023-02-17	776	790	772	775	20,500	775
2023-02-16	778	778	774	776	6,900	776
2023-02-15	775	776	774	774	3,000	774
2023-02-14	776	779	775	775	4,900	775
2023-02-13	778	780	775	777	8,100	777
2023-02-10	773	777	773	775	2,900	775
2023-02-09	774	777	773	773	8,800	773
2023-02-08	772	775	769	775	5,800	775
2023-02-07	776	776	770	770	6,200	770
2023-02-06	774	776	773	774	9,700	774
2023-02-03	768	775	768	772	13,500	772
2023-02-02	772	772	768	768	5,200	768
2023-02-01	771	771	767	767	9,400	767
2023-01-31	758	772	758	766	15,900	766
2023-01-30	773	773	770	770	9,000	770
2023-01-27	772	775	772	772	9,700	772
2023-01-26	765	772	765	770	13,700	770
2023-01-25	765	769	765	768	6,200	768
2023-01-24	765	768	765	768	9,800	768
2023-01-23	765	767	764	764	9,400	764
2023-01-20	764	766	761	765	8,000	765
2023-01-19	759	763	759	762	6,900	762
2023-01-18	759	763	758	760	4,000	760
2023-01-17	757	762	757	759	5,700	759
2023-01-16	765	765	756	759	8,200	759
2023-01-13	758	764	755	764	21,600	764
2023-01-12	756	757	754	754	13,800	754
2023-01-11	754	756	753	754	6,000	754
2023-01-10	753	756	753	754	7,300	754
2023-01-06	751	754	751	754	4,500	754
2023-01-05	753	756	750	752	5,200	752
2023-01-04	756	756	751	753	12,100	753

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 [2023年度]

8887 (株)クミカの時系列データ [2023年度]