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 |
|---|---|---|---|---|---|
| 2009/12/30 | 39,100 | 39,100 | 38,600 | 38,600 | 3 |
| 2009/12/29 | 38,650 | 38,700 | 38,650 | 38,700 | 11 |
| 2009/12/28 | 40,150 | 40,600 | 39,100 | 40,600 | 9 |
| 2009/12/25 | 40,550 | 40,550 | 40,550 | 40,550 | 3 |
| 2009/12/24 | 40,550 | 40,600 | 40,500 | 40,600 | 5 |
| 2009/12/22 | 38,700 | 38,700 | 37,500 | 37,550 | 5 |
| 2009/12/21 | 37,150 | 38,700 | 37,100 | 38,300 | 6 |
| 2009/12/18 | 36,700 | 36,700 | 36,700 | 36,700 | 1 |
| 2009/12/16 | 37,100 | 39,000 | 37,100 | 39,000 | 7 |
| 2009/12/14 | 37,100 | 37,100 | 37,100 | 37,100 | 1 |
| 2009/12/11 | 35,900 | 35,900 | 35,900 | 35,900 | 1 |
| 2009/12/10 | 38,000 | 38,000 | 36,300 | 36,300 | 3 |
| 2009/12/09 | 35,800 | 37,400 | 35,800 | 37,400 | 4 |
| 2009/12/08 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2009/12/07 | 37,600 | 37,600 | 37,000 | 37,000 | 2 |
| 2009/12/02 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2009/12/01 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2009/11/30 | 35,400 | 35,400 | 35,400 | 35,400 | 2 |
| 2009/11/27 | 36,200 | 36,200 | 36,200 | 36,200 | 1 |
| 2009/11/24 | 36,850 | 36,950 | 36,850 | 36,950 | 2 |
| 2009/11/20 | 36,450 | 38,450 | 36,450 | 38,450 | 6 |
| 2009/11/19 | 40,050 | 40,050 | 40,050 | 40,050 | 1 |
| 2009/11/18 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/11/17 | 40,050 | 40,050 | 40,000 | 40,000 | 2 |
| 2009/11/16 | 41,900 | 41,900 | 41,550 | 41,600 | 5 |
| 2009/11/13 | 40,050 | 40,050 | 40,000 | 40,000 | 2 |
| 2009/11/11 | 40,050 | 40,050 | 40,000 | 40,000 | 2 |
| 2009/11/09 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2009/11/06 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/11/05 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/11/04 | 42,600 | 43,000 | 42,500 | 42,500 | 18 |
| 2009/11/02 | 45,500 | 45,500 | 42,700 | 42,800 | 12 |
| 2009/10/30 | 45,400 | 45,400 | 45,400 | 45,400 | 1 |
| 2009/10/29 | 46,300 | 46,300 | 46,200 | 46,200 | 2 |
| 2009/10/27 | 49,000 | 49,000 | 49,000 | 49,000 | 3 |
| 2009/10/21 | 47,100 | 49,000 | 47,100 | 49,000 | 3 |
| 2009/10/20 | 48,000 | 48,000 | 47,900 | 47,900 | 6 |
| 2009/10/19 | 47,200 | 47,200 | 47,200 | 47,200 | 2 |
| 2009/10/16 | 49,000 | 49,000 | 46,000 | 46,000 | 21 |
| 2009/10/13 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2009/10/09 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2009/10/07 | 51,000 | 51,000 | 49,000 | 49,000 | 12 |
| 2009/10/06 | 48,900 | 48,900 | 48,100 | 48,900 | 3 |
| 2009/10/05 | 55,000 | 55,000 | 49,000 | 49,050 | 15 |
| 2009/10/02 | 55,000 | 55,000 | 54,000 | 54,000 | 5 |
| 2009/10/01 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2009/09/30 | 56,100 | 56,100 | 56,100 | 56,100 | 3 |
| 2009/09/25 | 57,100 | 57,100 | 57,100 | 57,100 | 1 |
| 2009/09/24 | 58,500 | 60,000 | 58,500 | 59,100 | 5 |
| 2009/09/18 | 56,500 | 57,000 | 56,500 | 57,000 | 3 |
| 2009/09/17 | 62,900 | 62,900 | 60,000 | 60,000 | 2 |
| 2009/09/16 | 63,500 | 63,500 | 62,900 | 62,900 | 2 |
| 2009/09/15 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2009/09/10 | 59,500 | 60,000 | 59,500 | 60,000 | 7 |
| 2009/09/09 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2009/09/08 | 58,500 | 58,500 | 58,500 | 58,500 | 4 |
| 2009/09/07 | 58,500 | 58,500 | 58,000 | 58,000 | 4 |
| 2009/09/04 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
| 2009/09/03 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2009/09/01 | 63,000 | 64,500 | 63,000 | 64,000 | 17 |
| 2009/08/31 | 64,000 | 64,000 | 64,000 | 64,000 | 4 |
| 2009/08/28 | 60,500 | 62,000 | 60,500 | 62,000 | 4 |
| 2009/08/26 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2009/08/24 | 57,000 | 57,500 | 57,000 | 57,500 | 3 |
| 2009/08/21 | 56,500 | 57,000 | 56,500 | 57,000 | 4 |
| 2009/08/19 | 56,200 | 56,300 | 56,000 | 56,000 | 10 |
| 2009/08/18 | 56,000 | 57,000 | 56,000 | 56,200 | 8 |
| 2009/08/17 | 56,200 | 56,200 | 56,100 | 56,100 | 4 |
| 2009/08/14 | 56,600 | 57,000 | 56,600 | 56,700 | 3 |
| 2009/08/13 | 57,100 | 57,100 | 57,100 | 57,100 | 3 |
| 2009/08/12 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2009/08/11 | 56,500 | 60,100 | 56,500 | 60,100 | 6 |
| 2009/08/06 | 56,500 | 57,000 | 56,500 | 57,000 | 4 |
| 2009/08/03 | 59,500 | 59,500 | 59,000 | 59,000 | 3 |
| 2009/07/31 | 59,100 | 60,500 | 58,000 | 59,000 | 7 |
| 2009/07/30 | 58,100 | 60,100 | 58,100 | 60,100 | 2 |
| 2009/07/27 | 60,000 | 60,500 | 60,000 | 60,500 | 2 |
| 2009/07/24 | 57,600 | 60,500 | 57,600 | 60,000 | 10 |
| 2009/07/23 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2009/07/22 | 56,000 | 57,500 | 55,700 | 57,500 | 9 |
| 2009/07/21 | 58,400 | 58,400 | 58,400 | 58,400 | 1 |
| 2009/07/17 | 60,000 | 60,000 | 59,900 | 59,900 | 3 |
| 2009/07/16 | 56,700 | 59,700 | 56,700 | 59,700 | 7 |
| 2009/07/15 | 54,500 | 55,600 | 54,500 | 55,600 | 6 |
| 2009/07/14 | 54,100 | 55,200 | 54,000 | 55,100 | 10 |
| 2009/07/13 | 59,500 | 59,500 | 54,100 | 54,100 | 12 |
| 2009/07/10 | 59,000 | 59,100 | 59,000 | 59,100 | 13 |
| 2009/07/09 | 57,000 | 57,000 | 54,100 | 54,100 | 11 |
| 2009/07/08 | 57,500 | 57,500 | 57,200 | 57,200 | 4 |
| 2009/07/07 | 58,100 | 58,100 | 58,000 | 58,000 | 3 |
| 2009/07/06 | 58,100 | 58,100 | 57,600 | 57,600 | 10 |
| 2009/07/03 | 60,000 | 60,000 | 59,100 | 59,100 | 6 |
| 2009/07/02 | 60,000 | 60,000 | 60,000 | 60,000 | 6 |
| 2009/06/30 | 59,500 | 61,500 | 59,500 | 61,500 | 4 |
| 2009/06/29 | 59,600 | 59,600 | 59,600 | 59,600 | 5 |
| 2009/06/25 | 62,200 | 62,200 | 61,100 | 61,100 | 6 |
| 2009/06/24 | 61,200 | 61,200 | 61,200 | 61,200 | 1 |
| 2009/06/22 | 60,000 | 60,500 | 60,000 | 60,500 | 6 |
| 2009/06/19 | 61,500 | 62,000 | 61,500 | 62,000 | 5 |
| 2009/06/18 | 61,300 | 61,300 | 59,000 | 61,000 | 20 |
| 2009/06/17 | 66,500 | 66,500 | 63,700 | 63,700 | 9 |
| 2009/06/16 | 66,200 | 66,200 | 66,200 | 66,200 | 3 |
| 2009/06/15 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
| 2009/06/12 | 65,500 | 66,500 | 65,500 | 66,500 | 5 |
| 2009/06/11 | 66,000 | 66,000 | 65,500 | 65,500 | 6 |
| 2009/06/10 | 65,500 | 66,500 | 65,500 | 66,500 | 5 |
| 2009/06/09 | 67,000 | 67,000 | 66,000 | 66,000 | 22 |
| 2009/06/08 | 65,000 | 66,000 | 64,000 | 66,000 | 12 |
| 2009/06/05 | 65,300 | 65,300 | 63,300 | 64,800 | 5 |
| 2009/06/04 | 62,500 | 63,400 | 62,100 | 63,400 | 5 |
| 2009/06/03 | 66,000 | 66,000 | 64,500 | 64,500 | 8 |
| 2009/06/02 | 74,500 | 75,200 | 61,500 | 63,500 | 92 |
| 2009/05/29 | 64,500 | 66,500 | 64,500 | 66,500 | 67 |
| 2009/05/28 | 56,500 | 61,500 | 56,500 | 61,500 | 38 |
| 2009/05/27 | 56,200 | 58,500 | 56,200 | 56,500 | 25 |
| 2009/05/26 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2009/05/25 | 55,900 | 56,000 | 53,500 | 54,900 | 35 |
| 2009/05/22 | 55,000 | 56,400 | 54,500 | 54,500 | 6 |
| 2009/05/21 | 54,000 | 55,000 | 54,000 | 55,000 | 6 |
| 2009/05/20 | 56,000 | 56,000 | 54,000 | 54,000 | 5 |
| 2009/05/19 | 58,500 | 58,500 | 57,500 | 57,500 | 9 |
| 2009/05/18 | 58,100 | 58,400 | 58,100 | 58,400 | 4 |
| 2009/05/15 | 58,500 | 60,000 | 56,500 | 60,000 | 6 |
| 2009/05/14 | 61,000 | 61,000 | 59,000 | 59,000 | 4 |
| 2009/05/13 | 61,900 | 62,800 | 61,400 | 62,800 | 17 |
| 2009/05/11 | 63,500 | 63,500 | 63,400 | 63,400 | 7 |
| 2009/05/08 | 63,200 | 63,200 | 61,500 | 62,000 | 32 |
| 2009/05/07 | 68,500 | 68,500 | 66,500 | 66,500 | 3 |
| 2009/04/30 | 68,200 | 69,800 | 68,200 | 69,800 | 4 |
| 2009/04/28 | 69,100 | 70,000 | 68,200 | 68,200 | 10 |
| 2009/04/27 | 72,700 | 72,700 | 72,000 | 72,000 | 6 |
| 2009/04/24 | 71,100 | 72,000 | 71,100 | 72,000 | 6 |
| 2009/04/23 | 70,700 | 70,700 | 68,100 | 68,100 | 9 |
| 2009/04/22 | 71,000 | 73,100 | 70,000 | 71,700 | 4 |
| 2009/04/21 | 71,000 | 75,000 | 70,000 | 75,000 | 10 |
| 2009/04/20 | 70,900 | 73,000 | 70,100 | 73,000 | 6 |
| 2009/04/17 | 75,900 | 75,900 | 75,900 | 75,900 | 1 |
| 2009/04/16 | 74,700 | 74,900 | 74,000 | 74,900 | 3 |
| 2009/04/15 | 75,000 | 75,000 | 73,000 | 73,000 | 12 |
| 2009/04/14 | 78,400 | 78,400 | 78,400 | 78,400 | 1 |
| 2009/04/10 | 76,600 | 79,000 | 76,600 | 79,000 | 6 |
| 2009/04/09 | 75,300 | 76,900 | 75,300 | 76,400 | 4 |
| 2009/04/06 | 79,800 | 79,800 | 76,800 | 79,800 | 3 |
| 2009/04/03 | 77,100 | 79,100 | 77,100 | 79,100 | 12 |
| 2009/04/02 | 82,500 | 83,500 | 79,500 | 80,600 | 14 |
| 2009/04/01 | 80,000 | 83,500 | 80,000 | 83,500 | 4 |
| 2009/03/31 | 79,900 | 82,000 | 79,900 | 82,000 | 5 |
| 2009/03/30 | 78,000 | 79,900 | 77,000 | 79,900 | 8 |
| 2009/03/27 | 80,000 | 83,500 | 80,000 | 83,500 | 4 |
| 2009/03/26 | 80,000 | 80,000 | 80,000 | 80,000 | 5 |
| 2009/03/25 | 87,500 | 87,500 | 80,300 | 83,300 | 24 |
| 2009/03/24 | 85,000 | 87,800 | 85,000 | 85,500 | 19 |
| 2009/03/23 | 84,500 | 87,000 | 80,000 | 82,000 | 20 |
| 2009/03/19 | 74,500 | 79,500 | 74,500 | 79,500 | 16 |
| 2009/03/18 | 78,000 | 78,000 | 70,000 | 73,500 | 20 |
| 2009/03/17 | 80,000 | 80,000 | 72,000 | 78,500 | 19 |
| 2009/03/16 | 79,000 | 81,000 | 79,000 | 81,000 | 12 |
| 2009/03/13 | 84,700 | 84,800 | 75,000 | 83,000 | 31 |
| 2009/03/12 | 90,000 | 91,000 | 82,800 | 84,800 | 40 |
| 2009/03/11 | 84,500 | 90,000 | 84,500 | 89,800 | 29 |
| 2009/03/10 | 80,900 | 87,900 | 74,900 | 87,500 | 31 |
| 2009/03/09 | 76,400 | 81,000 | 76,300 | 81,000 | 39 |
| 2009/03/06 | 67,500 | 72,000 | 67,500 | 71,000 | 4 |
| 2009/03/05 | 69,900 | 72,300 | 69,900 | 71,000 | 24 |
| 2009/03/04 | 63,500 | 69,900 | 63,000 | 69,900 | 23 |
| 2009/03/03 | 68,800 | 69,800 | 67,000 | 67,000 | 11 |
| 2009/03/02 | 68,900 | 69,000 | 68,900 | 69,000 | 4 |
| 2009/02/27 | 62,100 | 68,500 | 61,500 | 68,500 | 23 |
| 2009/02/26 | 65,800 | 65,800 | 65,800 | 65,800 | 4 |
| 2009/02/25 | 69,800 | 69,800 | 65,000 | 68,000 | 17 |
| 2009/02/24 | 65,000 | 69,800 | 63,500 | 69,800 | 14 |
| 2009/02/23 | 65,000 | 65,000 | 63,500 | 63,500 | 5 |
| 2009/02/20 | 63,000 | 65,000 | 63,000 | 65,000 | 28 |
| 2009/02/19 | 70,000 | 70,900 | 62,800 | 62,800 | 48 |
| 2009/02/17 | 60,900 | 60,900 | 60,500 | 60,900 | 30 |
| 2009/02/16 | 55,400 | 55,900 | 54,900 | 55,900 | 24 |
| 2009/02/13 | 47,800 | 51,100 | 47,400 | 50,900 | 32 |
| 2009/02/12 | 46,000 | 47,900 | 46,000 | 47,900 | 10 |
| 2009/02/10 | 46,000 | 47,400 | 45,000 | 45,000 | 20 |
| 2009/02/09 | 44,200 | 45,000 | 44,000 | 45,000 | 12 |
| 2009/02/06 | 41,000 | 41,000 | 41,000 | 41,000 | 9 |
| 2009/02/05 | 40,300 | 40,300 | 40,000 | 40,000 | 10 |
| 2009/02/04 | 42,000 | 42,400 | 41,800 | 41,900 | 16 |
| 2009/02/03 | 42,000 | 43,200 | 41,600 | 42,400 | 58 |
| 2009/02/02 | 36,500 | 39,200 | 36,500 | 39,200 | 32 |
| 2009/01/30 | 34,100 | 35,200 | 34,100 | 35,200 | 18 |
| 2009/01/29 | 38,300 | 38,300 | 36,000 | 36,500 | 68 |
| 2009/01/27 | 30,300 | 30,300 | 30,300 | 30,300 | 3 |
| 2009/01/26 | 30,250 | 30,250 | 30,250 | 30,250 | 2 |
| 2009/01/23 | 31,000 | 31,500 | 30,200 | 30,200 | 17 |
| 2009/01/22 | 33,000 | 33,000 | 32,600 | 33,000 | 7 |
| 2009/01/21 | 32,950 | 32,950 | 32,150 | 32,200 | 4 |
| 2009/01/20 | 33,500 | 33,500 | 33,500 | 33,500 | 4 |
| 2009/01/16 | 33,900 | 33,900 | 33,900 | 33,900 | 1 |
| 2009/01/13 | 35,100 | 35,100 | 35,100 | 35,100 | 3 |
| 2009/01/09 | 35,300 | 35,300 | 35,300 | 35,300 | 2 |
| 2009/01/08 | 35,250 | 35,250 | 35,250 | 35,250 | 1 |
| 2009/01/07 | 35,250 | 35,250 | 35,250 | 35,250 | 2 |
| 2009/01/06 | 32,050 | 36,000 | 32,050 | 35,200 | 6 |
| 2009/01/05 | 31,100 | 32,000 | 31,100 | 32,000 | 4 |