クシム(2345)の株価時系列情報
クシム(2345)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 278,000 | 282,000 | 276,000 | 278,000 | 27 |
| 2005/12/29 | 285,000 | 285,000 | 277,000 | 278,000 | 49 |
| 2005/12/28 | 270,000 | 285,000 | 267,000 | 285,000 | 81 |
| 2005/12/27 | 277,000 | 278,000 | 270,000 | 272,000 | 93 |
| 2005/12/26 | 288,000 | 288,000 | 276,000 | 280,000 | 110 |
| 2005/12/22 | 300,000 | 306,000 | 284,000 | 286,000 | 282 |
| 2005/12/21 | 285,000 | 303,000 | 283,000 | 297,000 | 661 |
| 2005/12/20 | 280,000 | 283,000 | 277,000 | 282,000 | 132 |
| 2005/12/19 | 277,000 | 281,000 | 273,000 | 277,000 | 114 |
| 2005/12/16 | 276,000 | 280,000 | 273,000 | 274,000 | 122 |
| 2005/12/15 | 268,000 | 270,000 | 265,000 | 270,000 | 50 |
| 2005/12/14 | 267,000 | 270,000 | 265,000 | 268,000 | 53 |
| 2005/12/13 | 274,000 | 274,000 | 266,000 | 269,000 | 80 |
| 2005/12/12 | 281,000 | 281,000 | 270,000 | 270,000 | 108 |
| 2005/12/09 | 287,000 | 287,000 | 273,000 | 278,000 | 91 |
| 2005/12/08 | 291,000 | 303,000 | 272,000 | 274,000 | 417 |
| 2005/12/07 | 258,000 | 291,000 | 258,000 | 283,000 | 701 |
| 2005/12/06 | 258,000 | 261,000 | 256,000 | 256,000 | 58 |
| 2005/12/05 | 266,000 | 266,000 | 256,000 | 259,000 | 167 |
| 2005/12/02 | 270,000 | 270,000 | 263,000 | 266,000 | 70 |
| 2005/12/01 | 267,000 | 272,000 | 265,000 | 267,000 | 78 |
| 2005/11/30 | 272,000 | 272,000 | 264,000 | 264,000 | 157 |
| 2005/11/29 | 283,000 | 284,000 | 271,000 | 276,000 | 95 |
| 2005/11/28 | 291,000 | 291,000 | 284,000 | 285,000 | 58 |
| 2005/11/25 | 290,000 | 292,000 | 287,000 | 287,000 | 60 |
| 2005/11/24 | 300,000 | 306,000 | 291,000 | 292,000 | 194 |
| 2005/11/22 | 290,000 | 304,000 | 288,000 | 299,000 | 337 |
| 2005/11/21 | 287,000 | 292,000 | 285,000 | 286,000 | 68 |
| 2005/11/18 | 287,000 | 294,000 | 284,000 | 286,000 | 151 |
| 2005/11/17 | 288,000 | 292,000 | 285,000 | 286,000 | 91 |
| 2005/11/16 | 283,000 | 296,000 | 283,000 | 290,000 | 158 |
| 2005/11/15 | 290,000 | 292,000 | 283,000 | 283,000 | 159 |
| 2005/11/14 | 297,000 | 299,000 | 291,000 | 293,000 | 129 |
| 2005/11/11 | 302,000 | 304,000 | 296,000 | 297,000 | 138 |
| 2005/11/10 | 303,000 | 308,000 | 299,000 | 302,000 | 178 |
| 2005/11/09 | 299,000 | 308,000 | 296,000 | 299,000 | 193 |
| 2005/11/08 | 297,000 | 302,000 | 294,000 | 295,000 | 167 |
| 2005/11/07 | 297,000 | 298,000 | 294,000 | 297,000 | 163 |
| 2005/11/04 | 298,000 | 300,000 | 284,000 | 293,000 | 380 |
| 2005/11/02 | 316,000 | 317,000 | 305,000 | 308,000 | 310 |
| 2005/11/01 | 322,000 | 323,000 | 316,000 | 318,000 | 37 |
| 2005/10/31 | 322,000 | 325,000 | 317,000 | 318,000 | 131 |
| 2005/10/28 | 335,000 | 335,000 | 320,000 | 322,000 | 131 |
| 2005/10/27 | 336,000 | 340,000 | 331,000 | 331,000 | 84 |
| 2005/10/26 | 355,000 | 355,000 | 335,000 | 339,000 | 184 |
| 2005/10/25 | 345,000 | 362,000 | 340,000 | 351,000 | 313 |
| 2005/10/24 | 337,000 | 345,000 | 331,000 | 342,000 | 122 |
| 2005/10/21 | 334,000 | 338,000 | 330,000 | 332,000 | 56 |
| 2005/10/20 | 337,000 | 352,000 | 326,000 | 337,000 | 203 |
| 2005/10/19 | 350,000 | 366,000 | 335,000 | 337,000 | 772 |
| 2005/10/18 | 316,000 | 359,000 | 316,000 | 347,000 | 1,004 |
| 2005/10/17 | 314,000 | 321,000 | 311,000 | 313,000 | 78 |
| 2005/10/14 | 315,000 | 320,000 | 312,000 | 312,000 | 58 |
| 2005/10/13 | 324,000 | 328,000 | 313,000 | 317,000 | 60 |
| 2005/10/12 | 329,000 | 333,000 | 317,000 | 321,000 | 140 |
| 2005/10/11 | 335,000 | 344,000 | 318,000 | 330,000 | 168 |
| 2005/10/07 | 346,000 | 347,000 | 334,000 | 335,000 | 134 |
| 2005/10/06 | 342,000 | 356,000 | 331,000 | 347,000 | 166 |
| 2005/10/05 | 344,000 | 345,000 | 335,000 | 337,000 | 129 |
| 2005/10/04 | 360,000 | 362,000 | 348,000 | 350,000 | 105 |
| 2005/10/03 | 355,000 | 364,000 | 352,000 | 355,000 | 159 |
| 2005/09/30 | 331,000 | 351,000 | 331,000 | 350,000 | 179 |
| 2005/09/29 | 347,000 | 364,000 | 341,000 | 345,000 | 118 |
| 2005/09/28 | 345,000 | 359,000 | 335,000 | 348,000 | 306 |
| 2005/09/27 | 383,000 | 393,000 | 349,000 | 351,000 | 533 |
| 2005/09/26 | 391,000 | 407,000 | 381,000 | 381,000 | 569 |
| 2005/09/22 | 388,000 | 425,000 | 382,000 | 411,000 | 2,362 |
| 2005/09/21 | 381,000 | 386,000 | 371,000 | 379,000 | 212 |
| 2005/09/20 | 410,000 | 410,000 | 381,000 | 386,000 | 334 |
| 2005/09/16 | 421,000 | 444,000 | 403,000 | 405,000 | 1,207 |
| 2005/09/15 | 380,000 | 426,000 | 377,000 | 409,000 | 2,184 |
| 2005/09/14 | 373,000 | 394,000 | 360,000 | 376,000 | 705 |
| 2005/09/13 | 363,000 | 376,000 | 357,000 | 368,000 | 197 |
| 2005/09/12 | 371,000 | 377,000 | 363,000 | 367,000 | 332 |
| 2005/09/09 | 368,000 | 404,000 | 354,000 | 376,000 | 852 |
| 2005/09/08 | 367,000 | 373,000 | 351,000 | 364,000 | 332 |
| 2005/09/07 | 383,000 | 383,000 | 366,000 | 375,000 | 247 |
| 2005/09/06 | 394,000 | 403,000 | 373,000 | 379,000 | 553 |
| 2005/09/05 | 414,000 | 431,000 | 395,000 | 404,000 | 755 |
| 2005/09/02 | 436,000 | 446,000 | 400,000 | 412,000 | 1,483 |
| 2005/09/01 | 414,000 | 439,000 | 410,000 | 439,000 | 711 |
| 2005/08/31 | 394,000 | 417,000 | 380,000 | 389,000 | 1,742 |
| 2005/08/30 | 457,000 | 467,000 | 392,000 | 404,000 | 4,157 |
| 2005/08/29 | 410,000 | 427,000 | 397,000 | 427,000 | 2,541 |
| 2005/08/26 | 370,000 | 389,000 | 360,000 | 377,000 | 2,279 |
| 2005/08/25 | 329,000 | 365,000 | 321,000 | 350,000 | 1,984 |
| 2005/08/24 | 312,000 | 341,000 | 310,000 | 324,000 | 892 |
| 2005/08/23 | 313,000 | 321,000 | 308,000 | 309,000 | 255 |
| 2005/08/22 | 298,000 | 333,000 | 297,000 | 318,000 | 1,600 |
| 2005/08/19 | 299,000 | 308,000 | 294,000 | 296,000 | 90 |
| 2005/08/18 | 293,000 | 305,000 | 293,000 | 296,000 | 139 |
| 2005/08/17 | 294,000 | 298,000 | 292,000 | 292,000 | 128 |
| 2005/08/16 | 300,000 | 312,000 | 289,000 | 301,000 | 184 |
| 2005/08/15 | 314,000 | 314,000 | 296,000 | 300,000 | 133 |
| 2005/08/12 | 316,000 | 332,000 | 302,000 | 304,000 | 368 |
| 2005/08/11 | 344,000 | 357,000 | 312,000 | 314,000 | 1,661 |
| 2005/08/10 | 303,000 | 339,000 | 296,000 | 339,000 | 1,497 |
| 2005/08/09 | 284,000 | 300,000 | 272,000 | 299,000 | 276 |
| 2005/08/08 | 281,000 | 288,000 | 261,000 | 288,000 | 206 |
| 2005/08/05 | 276,000 | 294,000 | 267,000 | 273,000 | 241 |
| 2005/08/04 | 284,000 | 284,000 | 261,000 | 284,000 | 285 |
| 2005/08/03 | 316,000 | 318,000 | 280,000 | 288,000 | 352 |
| 2005/08/02 | 318,000 | 325,000 | 312,000 | 315,000 | 221 |
| 2005/08/01 | 315,000 | 322,000 | 305,000 | 313,000 | 232 |
| 2005/07/29 | 321,000 | 332,000 | 314,000 | 319,000 | 655 |
| 2005/07/28 | 317,000 | 332,000 | 314,000 | 320,000 | 409 |
| 2005/07/27 | 331,000 | 349,000 | 311,000 | 312,000 | 1,239 |
| 2005/07/26 | 339,000 | 350,000 | 316,000 | 317,000 | 788 |
| 2005/07/25 | 361,000 | 376,000 | 342,000 | 349,000 | 425 |
| 2005/07/22 | 370,000 | 386,000 | 358,000 | 362,000 | 297 |
| 2005/07/21 | 378,000 | 390,000 | 364,000 | 369,000 | 349 |
| 2005/07/20 | 378,000 | 404,000 | 373,000 | 391,000 | 380 |
| 2005/07/19 | 400,000 | 401,000 | 378,000 | 388,000 | 365 |
| 2005/07/15 | 418,000 | 418,000 | 379,000 | 397,000 | 827 |
| 2005/07/14 | 441,000 | 441,000 | 408,000 | 408,000 | 490 |
| 2005/07/13 | 447,000 | 474,000 | 420,000 | 436,000 | 1,063 |
| 2005/07/12 | 490,000 | 500,000 | 425,000 | 437,000 | 2,925 |
| 2005/07/11 | 415,000 | 450,000 | 410,000 | 450,000 | 709 |
| 2005/07/08 | 405,000 | 438,000 | 395,000 | 400,000 | 1,386 |
| 2005/07/07 | 470,000 | 480,000 | 445,000 | 445,000 | 1,431 |
| 2005/07/06 | 495,000 | 495,000 | 493,000 | 495,000 | 691 |
| 2005/07/05 | 432,000 | 445,000 | 417,000 | 445,000 | 1,864 |
| 2005/07/04 | 355,000 | 395,000 | 355,000 | 395,000 | 1,778 |
| 2005/07/01 | 350,000 | 375,000 | 319,000 | 345,000 | 1,564 |
| 2005/06/30 | 315,000 | 355,000 | 311,000 | 354,000 | 1,799 |
| 2005/06/29 | 311,000 | 334,000 | 288,000 | 305,000 | 1,911 |
| 2005/06/28 | 269,000 | 297,000 | 266,000 | 297,000 | 1,928 |
| 2005/06/27 | 253,000 | 278,000 | 252,000 | 257,000 | 725 |
| 2005/06/24 | 252,000 | 259,000 | 244,000 | 251,000 | 1,208 |
| 2005/06/23 | 236,000 | 280,000 | 236,000 | 280,000 | 964 |
| 2005/06/22 | 234,000 | 244,000 | 233,000 | 240,000 | 63 |
| 2005/06/21 | 236,000 | 238,000 | 228,000 | 238,000 | 136 |
| 2005/06/20 | 223,000 | 242,000 | 223,000 | 229,000 | 130 |
| 2005/06/17 | 215,000 | 224,000 | 215,000 | 220,000 | 28 |
| 2005/06/16 | 215,000 | 217,000 | 213,000 | 213,000 | 28 |
| 2005/06/15 | 211,000 | 214,000 | 211,000 | 212,000 | 7 |
| 2005/06/14 | 217,000 | 217,000 | 210,000 | 211,000 | 31 |
| 2005/06/13 | 217,000 | 220,000 | 214,000 | 215,000 | 17 |
| 2005/06/10 | 224,000 | 225,000 | 215,000 | 216,000 | 41 |
| 2005/06/09 | 229,000 | 229,000 | 216,000 | 225,000 | 92 |
| 2005/06/08 | 213,000 | 252,000 | 213,000 | 240,000 | 287 |
| 2005/06/07 | 215,000 | 218,000 | 211,000 | 212,000 | 21 |
| 2005/06/06 | 209,000 | 215,000 | 209,000 | 215,000 | 7 |
| 2005/06/03 | 209,000 | 210,000 | 206,000 | 209,000 | 12 |
| 2005/06/02 | 204,000 | 217,000 | 204,000 | 209,000 | 28 |
| 2005/06/01 | 204,000 | 208,000 | 203,000 | 204,000 | 5 |
| 2005/05/31 | 205,000 | 209,000 | 205,000 | 207,000 | 4 |
| 2005/05/30 | 200,000 | 209,000 | 200,000 | 208,000 | 32 |
| 2005/05/27 | 201,000 | 201,000 | 200,000 | 200,000 | 21 |
| 2005/05/26 | 202,000 | 205,000 | 202,000 | 203,000 | 9 |
| 2005/05/25 | 210,000 | 211,000 | 205,000 | 205,000 | 14 |
| 2005/05/24 | 209,000 | 209,000 | 204,000 | 204,000 | 8 |
| 2005/05/23 | 203,000 | 209,000 | 203,000 | 204,000 | 7 |
| 2005/05/20 | 208,000 | 208,000 | 203,000 | 203,000 | 13 |
| 2005/05/19 | 206,000 | 213,000 | 206,000 | 208,000 | 14 |
| 2005/05/18 | 204,000 | 207,000 | 203,000 | 205,000 | 11 |
| 2005/05/17 | 214,000 | 214,000 | 195,000 | 195,000 | 58 |
| 2005/05/16 | 221,000 | 227,000 | 215,000 | 215,000 | 33 |
| 2005/05/13 | 223,000 | 223,000 | 217,000 | 217,000 | 36 |
| 2005/05/12 | 230,000 | 239,000 | 225,000 | 227,000 | 101 |
| 2005/05/11 | 221,000 | 226,000 | 218,000 | 226,000 | 42 |
| 2005/05/10 | 225,000 | 225,000 | 218,000 | 218,000 | 43 |
| 2005/05/09 | 221,000 | 221,000 | 216,000 | 220,000 | 16 |
| 2005/05/06 | 218,000 | 218,000 | 213,000 | 213,000 | 19 |
| 2005/05/02 | 211,000 | 218,000 | 207,000 | 214,000 | 27 |
| 2005/04/28 | 224,000 | 224,000 | 217,000 | 218,000 | 17 |
| 2005/04/27 | 213,000 | 226,000 | 213,000 | 221,000 | 53 |
| 2005/04/26 | 217,000 | 217,000 | 211,000 | 211,000 | 42 |
| 2005/04/25 | 218,000 | 222,000 | 217,000 | 220,000 | 31 |
| 2005/04/22 | 228,000 | 228,000 | 216,000 | 216,000 | 67 |
| 2005/04/21 | 222,000 | 225,000 | 212,000 | 220,000 | 88 |
| 2005/04/20 | 240,000 | 240,000 | 224,000 | 225,000 | 126 |
| 2005/04/19 | 226,000 | 228,000 | 216,000 | 228,000 | 161 |
| 2005/04/18 | 233,000 | 235,000 | 209,000 | 220,000 | 280 |
| 2005/04/15 | 296,000 | 299,000 | 241,000 | 245,000 | 1,125 |
| 2005/04/14 | 229,000 | 260,000 | 229,000 | 260,000 | 585 |
| 2005/04/13 | 209,000 | 232,000 | 208,000 | 220,000 | 312 |
| 2005/04/12 | 203,000 | 210,000 | 201,000 | 205,000 | 121 |
| 2005/04/11 | 199,000 | 200,000 | 197,000 | 200,000 | 33 |
| 2005/04/08 | 199,000 | 199,000 | 197,000 | 198,000 | 21 |
| 2005/04/07 | 196,000 | 198,000 | 195,000 | 198,000 | 18 |
| 2005/04/06 | 199,000 | 199,000 | 196,000 | 198,000 | 8 |
| 2005/04/05 | 200,000 | 200,000 | 194,000 | 195,000 | 16 |
| 2005/04/04 | 199,000 | 199,000 | 195,000 | 198,000 | 15 |
| 2005/04/01 | 194,000 | 196,000 | 192,000 | 196,000 | 9 |
| 2005/03/31 | 197,000 | 197,000 | 190,000 | 196,000 | 23 |
| 2005/03/30 | 196,000 | 201,000 | 195,000 | 201,000 | 36 |
| 2005/03/29 | 197,000 | 197,000 | 196,000 | 197,000 | 14 |
| 2005/03/28 | 197,000 | 197,000 | 196,000 | 197,000 | 8 |
| 2005/03/25 | 198,000 | 200,000 | 197,000 | 198,000 | 12 |
| 2005/03/24 | 195,000 | 198,000 | 195,000 | 195,000 | 9 |
| 2005/03/23 | 196,000 | 196,000 | 194,000 | 195,000 | 21 |
| 2005/03/22 | 199,000 | 199,000 | 196,000 | 196,000 | 8 |
| 2005/03/18 | 195,000 | 197,000 | 195,000 | 196,000 | 26 |
| 2005/03/17 | 198,000 | 198,000 | 196,000 | 198,000 | 14 |
| 2005/03/16 | 201,000 | 201,000 | 198,000 | 199,000 | 28 |
| 2005/03/15 | 209,000 | 210,000 | 200,000 | 200,000 | 44 |
| 2005/03/14 | 198,000 | 205,000 | 198,000 | 205,000 | 40 |
| 2005/03/11 | 204,000 | 204,000 | 199,000 | 199,000 | 16 |
| 2005/03/10 | 204,000 | 204,000 | 202,000 | 202,000 | 39 |
| 2005/03/09 | 196,000 | 205,000 | 196,000 | 200,000 | 89 |
| 2005/03/08 | 195,000 | 200,000 | 195,000 | 196,000 | 34 |
| 2005/03/07 | 202,000 | 202,000 | 193,000 | 194,000 | 21 |
| 2005/03/04 | 193,000 | 201,000 | 192,000 | 201,000 | 115 |
| 2005/03/03 | 193,000 | 195,000 | 190,000 | 193,000 | 64 |
| 2005/03/02 | 194,000 | 194,000 | 191,000 | 194,000 | 43 |
| 2005/03/01 | 192,000 | 194,000 | 191,000 | 191,000 | 11 |
| 2005/02/28 | 190,000 | 193,000 | 190,000 | 191,000 | 20 |
| 2005/02/25 | 193,000 | 193,000 | 188,000 | 190,000 | 40 |
| 2005/02/24 | 187,000 | 212,000 | 187,000 | 193,000 | 255 |
| 2005/02/23 | 189,000 | 189,000 | 186,000 | 186,000 | 9 |
| 2005/02/22 | 186,000 | 189,000 | 186,000 | 187,000 | 28 |
| 2005/02/21 | 185,000 | 191,000 | 185,000 | 187,000 | 13 |
| 2005/02/18 | 186,000 | 188,000 | 185,000 | 188,000 | 17 |
| 2005/02/17 | 185,000 | 192,000 | 185,000 | 190,000 | 10 |
| 2005/02/16 | 190,000 | 192,000 | 185,000 | 185,000 | 38 |
| 2005/02/15 | 196,000 | 196,000 | 192,000 | 192,000 | 50 |
| 2005/02/14 | 189,000 | 197,000 | 189,000 | 193,000 | 141 |
| 2005/02/10 | 190,000 | 190,000 | 187,000 | 188,000 | 32 |
| 2005/02/09 | 187,000 | 191,000 | 186,000 | 189,000 | 57 |
| 2005/02/08 | 190,000 | 190,000 | 186,000 | 187,000 | 38 |
| 2005/02/07 | 190,000 | 192,000 | 186,000 | 192,000 | 131 |
| 2005/02/04 | 190,000 | 195,000 | 180,000 | 186,000 | 363 |
| 2005/02/02 | 238,000 | 239,000 | 234,000 | 236,000 | 52 |
| 2005/02/01 | 240,000 | 244,000 | 236,000 | 238,000 | 26 |
| 2005/01/31 | 238,000 | 240,000 | 238,000 | 239,000 | 19 |
| 2005/01/28 | 237,000 | 240,000 | 236,000 | 240,000 | 30 |
| 2005/01/27 | 253,000 | 253,000 | 237,000 | 237,000 | 71 |
| 2005/01/26 | 255,000 | 265,000 | 249,000 | 249,000 | 81 |
| 2005/01/25 | 246,000 | 267,000 | 246,000 | 253,000 | 122 |
| 2005/01/24 | 246,000 | 250,000 | 244,000 | 246,000 | 52 |
| 2005/01/21 | 232,000 | 251,000 | 232,000 | 251,000 | 124 |
| 2005/01/20 | 232,000 | 237,000 | 231,000 | 231,000 | 36 |
| 2005/01/19 | 230,000 | 237,000 | 227,000 | 231,000 | 37 |
| 2005/01/18 | 232,000 | 232,000 | 227,000 | 229,000 | 31 |
| 2005/01/17 | 227,000 | 238,000 | 227,000 | 232,000 | 111 |
| 2005/01/14 | 220,000 | 221,000 | 218,000 | 219,000 | 18 |
| 2005/01/13 | 225,000 | 227,000 | 220,000 | 222,000 | 52 |
| 2005/01/12 | 232,000 | 232,000 | 220,000 | 226,000 | 54 |
| 2005/01/11 | 222,000 | 227,000 | 212,000 | 225,000 | 90 |
| 2005/01/07 | 238,000 | 239,000 | 224,000 | 226,000 | 45 |
| 2005/01/06 | 220,000 | 231,000 | 218,000 | 230,000 | 65 |
| 2005/01/05 | 211,000 | 222,000 | 206,000 | 216,000 | 48 |
| 2005/01/04 | 207,000 | 209,000 | 207,000 | 207,000 | 6 |