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 |
|---|---|---|---|---|---|
| 2008/12/29 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2008/12/26 | 31,600 | 31,650 | 30,400 | 30,500 | 9 |
| 2008/12/25 | 31,000 | 32,000 | 31,000 | 32,000 | 10 |
| 2008/12/24 | 31,200 | 31,250 | 31,000 | 31,000 | 7 |
| 2008/12/22 | 31,750 | 32,000 | 31,750 | 32,000 | 3 |
| 2008/12/19 | 33,000 | 33,050 | 31,600 | 31,700 | 7 |
| 2008/12/18 | 34,200 | 34,200 | 33,000 | 33,000 | 17 |
| 2008/12/17 | 35,000 | 35,000 | 34,900 | 35,000 | 12 |
| 2008/12/16 | 33,600 | 35,000 | 33,600 | 35,000 | 7 |
| 2008/12/15 | 33,100 | 35,600 | 33,100 | 35,600 | 4 |
| 2008/12/12 | 36,050 | 36,050 | 36,050 | 36,050 | 1 |
| 2008/12/10 | 36,050 | 36,050 | 36,050 | 36,050 | 7 |
| 2008/12/09 | 32,100 | 36,050 | 32,100 | 36,050 | 10 |
| 2008/12/08 | 32,050 | 32,050 | 32,050 | 32,050 | 1 |
| 2008/12/05 | 31,050 | 32,000 | 31,050 | 32,000 | 2 |
| 2008/12/04 | 31,250 | 31,250 | 31,000 | 31,000 | 2 |
| 2008/12/02 | 32,350 | 32,350 | 31,200 | 31,200 | 10 |
| 2008/11/28 | 32,000 | 32,000 | 32,000 | 32,000 | 11 |
| 2008/11/21 | 32,300 | 35,000 | 32,300 | 35,000 | 3 |
| 2008/11/20 | 33,800 | 33,800 | 33,500 | 33,500 | 2 |
| 2008/11/18 | 35,800 | 35,800 | 35,800 | 35,800 | 1 |
| 2008/11/17 | 36,200 | 36,200 | 36,200 | 36,200 | 2 |
| 2008/11/14 | 38,200 | 38,200 | 38,200 | 38,200 | 1 |
| 2008/11/11 | 42,400 | 42,400 | 42,400 | 42,400 | 2 |
| 2008/11/10 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2008/11/07 | 39,600 | 39,600 | 39,600 | 39,600 | 1 |
| 2008/11/06 | 37,600 | 38,000 | 37,600 | 37,600 | 6 |
| 2008/11/05 | 42,000 | 42,000 | 38,100 | 38,100 | 22 |
| 2008/11/04 | 38,100 | 38,900 | 38,100 | 38,900 | 17 |
| 2008/10/31 | 33,800 | 34,900 | 33,800 | 34,900 | 7 |
| 2008/10/30 | 32,600 | 34,100 | 32,600 | 34,000 | 15 |
| 2008/10/29 | 29,900 | 31,000 | 29,900 | 31,000 | 5 |
| 2008/10/28 | 28,600 | 28,600 | 28,000 | 28,100 | 18 |
| 2008/10/27 | 31,400 | 31,400 | 30,600 | 31,000 | 6 |
| 2008/10/24 | 31,000 | 31,000 | 31,000 | 31,000 | 4 |
| 2008/10/23 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2008/10/22 | 29,500 | 31,000 | 29,500 | 31,000 | 6 |
| 2008/10/21 | 28,000 | 29,500 | 28,000 | 29,500 | 27 |
| 2008/10/20 | 28,000 | 28,000 | 27,500 | 27,500 | 5 |
| 2008/10/17 | 28,000 | 28,500 | 26,100 | 27,500 | 11 |
| 2008/10/16 | 31,400 | 31,400 | 28,010 | 28,010 | 9 |
| 2008/10/15 | 29,900 | 31,000 | 29,900 | 31,000 | 4 |
| 2008/10/14 | 25,500 | 28,400 | 25,500 | 28,400 | 16 |
| 2008/10/10 | 28,050 | 28,050 | 25,100 | 25,400 | 15 |
| 2008/10/09 | 25,100 | 28,000 | 25,100 | 28,000 | 8 |
| 2008/10/08 | 29,000 | 29,000 | 28,100 | 28,100 | 10 |
| 2008/10/07 | 30,950 | 31,100 | 30,950 | 31,100 | 13 |
| 2008/10/06 | 37,500 | 37,500 | 34,950 | 34,950 | 5 |
| 2008/10/03 | 41,200 | 41,200 | 38,950 | 38,950 | 4 |
| 2008/10/02 | 39,950 | 40,000 | 39,950 | 40,000 | 3 |
| 2008/10/01 | 43,250 | 43,250 | 43,250 | 43,250 | 1 |
| 2008/09/30 | 40,050 | 40,050 | 39,500 | 39,650 | 5 |
| 2008/09/29 | 47,350 | 47,400 | 43,000 | 43,400 | 46 |
| 2008/09/26 | 42,200 | 43,500 | 42,200 | 43,400 | 29 |
| 2008/09/25 | 37,000 | 39,800 | 37,000 | 39,800 | 4 |
| 2008/09/24 | 35,100 | 37,500 | 35,000 | 37,100 | 12 |
| 2008/09/22 | 33,500 | 35,000 | 33,500 | 35,000 | 8 |
| 2008/09/19 | 35,000 | 35,000 | 33,400 | 33,500 | 29 |
| 2008/09/18 | 33,800 | 35,800 | 33,500 | 35,700 | 33 |
| 2008/09/17 | 35,050 | 35,050 | 34,400 | 34,400 | 23 |
| 2008/09/16 | 37,400 | 37,400 | 34,100 | 35,000 | 33 |
| 2008/09/12 | 37,300 | 38,000 | 37,300 | 38,000 | 17 |
| 2008/09/11 | 39,300 | 39,300 | 38,300 | 38,900 | 6 |
| 2008/09/10 | 39,200 | 39,500 | 38,350 | 39,500 | 10 |
| 2008/09/09 | 42,100 | 42,400 | 42,000 | 42,000 | 17 |
| 2008/09/08 | 44,200 | 46,450 | 42,450 | 44,000 | 13 |
| 2008/09/05 | 45,250 | 45,250 | 45,250 | 45,250 | 1 |
| 2008/09/02 | 42,100 | 45,250 | 42,000 | 45,250 | 8 |
| 2008/09/01 | 44,000 | 44,050 | 42,800 | 42,800 | 4 |
| 2008/08/26 | 44,550 | 44,550 | 44,450 | 44,550 | 3 |
| 2008/08/25 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/08/22 | 41,000 | 41,400 | 41,000 | 41,400 | 3 |
| 2008/08/21 | 41,050 | 41,850 | 41,050 | 41,450 | 4 |
| 2008/08/20 | 41,450 | 41,450 | 41,450 | 41,450 | 1 |
| 2008/08/19 | 42,000 | 42,000 | 40,800 | 41,500 | 3 |
| 2008/08/18 | 42,000 | 42,300 | 42,000 | 42,300 | 4 |
| 2008/08/15 | 46,000 | 46,000 | 42,050 | 42,100 | 27 |
| 2008/08/14 | 49,950 | 49,950 | 46,050 | 46,050 | 17 |
| 2008/08/13 | 50,500 | 50,500 | 50,300 | 50,300 | 5 |
| 2008/08/12 | 55,300 | 55,300 | 55,300 | 55,300 | 2 |
| 2008/08/11 | 57,100 | 57,100 | 56,900 | 57,000 | 5 |
| 2008/08/08 | 60,000 | 60,000 | 58,500 | 58,500 | 2 |
| 2008/08/05 | 62,500 | 62,500 | 61,500 | 61,500 | 4 |
| 2008/08/04 | 61,000 | 61,000 | 61,000 | 61,000 | 5 |
| 2008/08/01 | 61,700 | 61,700 | 61,700 | 61,700 | 1 |
| 2008/07/31 | 61,700 | 63,700 | 61,200 | 63,700 | 8 |
| 2008/07/30 | 63,200 | 63,500 | 61,700 | 61,700 | 16 |
| 2008/07/29 | 65,000 | 65,000 | 63,200 | 63,200 | 2 |
| 2008/07/28 | 65,500 | 65,500 | 65,000 | 65,000 | 3 |
| 2008/07/25 | 66,900 | 66,900 | 66,900 | 66,900 | 1 |
| 2008/07/24 | 63,500 | 67,000 | 63,500 | 67,000 | 5 |
| 2008/07/18 | 65,600 | 65,600 | 65,600 | 65,600 | 1 |
| 2008/07/17 | 64,100 | 64,100 | 64,100 | 64,100 | 1 |
| 2008/07/16 | 63,000 | 64,000 | 63,000 | 63,100 | 6 |
| 2008/07/15 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2008/07/14 | 62,500 | 65,000 | 62,500 | 65,000 | 22 |
| 2008/07/11 | 70,000 | 70,000 | 70,000 | 70,000 | 6 |
| 2008/07/10 | 71,000 | 73,000 | 71,000 | 71,000 | 6 |
| 2008/07/09 | 71,000 | 71,000 | 70,000 | 70,000 | 3 |
| 2008/07/08 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2008/07/07 | 72,000 | 72,000 | 71,000 | 71,000 | 8 |
| 2008/07/04 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2008/07/03 | 72,600 | 72,600 | 72,500 | 72,500 | 3 |
| 2008/07/01 | 75,900 | 77,000 | 75,900 | 77,000 | 2 |
| 2008/06/30 | 72,100 | 72,100 | 72,100 | 72,100 | 3 |
| 2008/06/27 | 73,000 | 73,000 | 71,100 | 71,100 | 9 |
| 2008/06/25 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/06/24 | 73,000 | 75,000 | 73,000 | 75,000 | 4 |
| 2008/06/23 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/06/20 | 76,000 | 80,100 | 75,100 | 76,000 | 7 |
| 2008/06/19 | 79,000 | 79,000 | 77,000 | 77,000 | 3 |
| 2008/06/18 | 78,000 | 81,000 | 78,000 | 81,000 | 3 |
| 2008/06/17 | 75,100 | 75,600 | 75,100 | 75,600 | 2 |
| 2008/06/16 | 77,000 | 77,000 | 76,000 | 76,000 | 2 |
| 2008/06/13 | 76,000 | 78,000 | 76,000 | 78,000 | 2 |
| 2008/06/12 | 75,000 | 76,000 | 75,000 | 75,000 | 3 |
| 2008/06/11 | 77,000 | 77,000 | 75,100 | 77,000 | 3 |
| 2008/06/10 | 81,100 | 81,100 | 80,000 | 80,000 | 5 |
| 2008/06/06 | 81,200 | 82,900 | 81,100 | 81,100 | 3 |
| 2008/06/05 | 86,000 | 86,000 | 86,000 | 86,000 | 3 |
| 2008/06/04 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2008/06/02 | 83,100 | 86,000 | 83,100 | 86,000 | 5 |
| 2008/05/30 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2008/05/29 | 84,300 | 86,000 | 84,300 | 86,000 | 7 |
| 2008/05/28 | 81,300 | 81,300 | 81,300 | 81,300 | 1 |
| 2008/05/27 | 83,000 | 83,000 | 81,000 | 81,000 | 7 |
| 2008/05/26 | 83,000 | 88,000 | 83,000 | 88,000 | 6 |
| 2008/05/23 | 81,000 | 85,000 | 80,000 | 85,000 | 4 |
| 2008/05/22 | 81,100 | 81,100 | 81,100 | 81,100 | 1 |
| 2008/05/19 | 89,300 | 89,300 | 89,000 | 89,000 | 6 |
| 2008/05/16 | 89,000 | 89,000 | 89,000 | 89,000 | 4 |
| 2008/05/15 | 91,100 | 97,900 | 91,100 | 95,000 | 38 |
| 2008/05/14 | 101,000 | 101,000 | 89,200 | 89,500 | 27 |
| 2008/05/13 | 96,000 | 99,800 | 95,000 | 99,100 | 47 |
| 2008/05/12 | 90,000 | 90,000 | 85,000 | 90,000 | 45 |
| 2008/05/09 | 77,100 | 80,000 | 75,000 | 80,000 | 22 |
| 2008/05/08 | 72,000 | 78,000 | 72,000 | 75,100 | 12 |
| 2008/05/07 | 71,500 | 73,000 | 71,000 | 73,000 | 15 |
| 2008/05/02 | 69,000 | 71,500 | 69,000 | 71,500 | 11 |
| 2008/05/01 | 70,000 | 71,000 | 70,000 | 70,000 | 8 |
| 2008/04/30 | 71,000 | 71,000 | 68,100 | 68,100 | 4 |
| 2008/04/28 | 70,200 | 70,200 | 70,000 | 70,000 | 2 |
| 2008/04/25 | 68,500 | 72,000 | 68,300 | 70,100 | 9 |
| 2008/04/24 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/04/23 | 69,000 | 70,000 | 69,000 | 70,000 | 3 |
| 2008/04/22 | 70,100 | 70,100 | 70,000 | 70,000 | 3 |
| 2008/04/21 | 71,000 | 72,000 | 71,000 | 72,000 | 2 |
| 2008/04/18 | 67,200 | 70,000 | 67,200 | 70,000 | 9 |
| 2008/04/17 | 67,500 | 67,500 | 67,500 | 67,500 | 4 |
| 2008/04/14 | 68,000 | 68,000 | 68,000 | 68,000 | 5 |
| 2008/04/11 | 74,000 | 74,000 | 72,000 | 72,000 | 2 |
| 2008/04/10 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2008/04/09 | 73,000 | 73,200 | 73,000 | 73,200 | 5 |
| 2008/04/08 | 68,600 | 68,600 | 67,600 | 68,200 | 7 |
| 2008/04/07 | 67,000 | 67,500 | 67,000 | 67,500 | 2 |
| 2008/04/04 | 70,100 | 71,000 | 70,100 | 71,000 | 2 |
| 2008/04/03 | 70,500 | 70,500 | 70,500 | 70,500 | 1 |
| 2008/03/31 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/03/26 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2008/03/25 | 76,000 | 78,000 | 75,000 | 75,000 | 8 |
| 2008/03/24 | 73,000 | 73,000 | 73,000 | 73,000 | 9 |
| 2008/03/19 | 67,500 | 68,000 | 67,500 | 68,000 | 3 |
| 2008/03/18 | 70,000 | 70,000 | 67,200 | 67,300 | 20 |
| 2008/03/17 | 71,000 | 71,500 | 69,300 | 71,500 | 16 |
| 2008/03/14 | 76,000 | 76,000 | 72,000 | 76,000 | 14 |
| 2008/03/13 | 78,000 | 78,000 | 73,000 | 77,000 | 16 |
| 2008/03/12 | 70,000 | 75,000 | 70,000 | 75,000 | 19 |
| 2008/03/11 | 71,000 | 72,000 | 68,500 | 72,000 | 15 |
| 2008/03/10 | 75,500 | 75,500 | 73,000 | 73,000 | 9 |
| 2008/03/07 | 76,000 | 76,000 | 76,000 | 76,000 | 4 |
| 2008/03/06 | 78,000 | 78,000 | 77,000 | 77,000 | 8 |
| 2008/03/05 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2008/03/04 | 80,100 | 80,100 | 80,000 | 80,000 | 2 |
| 2008/03/03 | 82,000 | 82,000 | 78,000 | 82,000 | 9 |
| 2008/02/29 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2008/02/28 | 88,100 | 88,100 | 84,000 | 84,000 | 7 |
| 2008/02/26 | 85,000 | 85,000 | 83,500 | 85,000 | 3 |
| 2008/02/25 | 83,100 | 83,100 | 83,100 | 83,100 | 1 |
| 2008/02/22 | 84,000 | 84,000 | 83,000 | 83,000 | 4 |
| 2008/02/21 | 86,000 | 86,000 | 85,000 | 85,800 | 7 |
| 2008/02/20 | 93,000 | 95,000 | 89,000 | 89,000 | 32 |
| 2008/02/19 | 82,000 | 89,000 | 82,000 | 89,000 | 42 |
| 2008/02/18 | 83,000 | 83,100 | 80,100 | 83,000 | 14 |
| 2008/02/15 | 78,000 | 83,000 | 77,000 | 83,000 | 10 |
| 2008/02/14 | 77,000 | 80,000 | 76,100 | 80,000 | 3 |
| 2008/02/13 | 77,000 | 77,100 | 77,000 | 77,000 | 8 |
| 2008/02/12 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2008/02/08 | 77,000 | 79,000 | 75,200 | 79,000 | 4 |
| 2008/02/07 | 78,100 | 78,100 | 77,100 | 78,000 | 7 |
| 2008/02/06 | 79,500 | 79,500 | 78,000 | 78,000 | 3 |
| 2008/02/05 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/02/04 | 79,000 | 80,000 | 79,000 | 80,000 | 19 |
| 2008/02/01 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2008/01/31 | 83,100 | 83,100 | 77,100 | 78,100 | 15 |
| 2008/01/30 | 82,000 | 83,000 | 82,000 | 83,000 | 8 |
| 2008/01/29 | 77,000 | 78,000 | 77,000 | 78,000 | 6 |
| 2008/01/28 | 77,000 | 77,000 | 77,000 | 77,000 | 3 |
| 2008/01/25 | 78,900 | 82,000 | 78,000 | 82,000 | 9 |
| 2008/01/24 | 78,000 | 78,000 | 78,000 | 78,000 | 6 |
| 2008/01/23 | 71,200 | 73,000 | 71,200 | 72,000 | 8 |
| 2008/01/22 | 72,000 | 75,000 | 70,000 | 73,100 | 22 |
| 2008/01/21 | 80,000 | 80,000 | 79,000 | 79,000 | 5 |
| 2008/01/18 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2008/01/17 | 79,000 | 80,000 | 79,000 | 80,000 | 7 |
| 2008/01/16 | 80,800 | 81,000 | 78,000 | 81,000 | 17 |
| 2008/01/15 | 87,000 | 87,000 | 80,800 | 80,800 | 11 |
| 2008/01/11 | 91,000 | 91,000 | 87,500 | 87,500 | 10 |
| 2008/01/10 | 91,000 | 91,000 | 91,000 | 91,000 | 3 |
| 2008/01/09 | 90,000 | 90,000 | 88,000 | 88,000 | 3 |
| 2008/01/08 | 91,000 | 91,000 | 90,000 | 90,100 | 11 |
| 2008/01/07 | 92,000 | 92,000 | 91,000 | 91,500 | 6 |
| 2008/01/04 | 92,600 | 92,600 | 92,600 | 92,600 | 6 |