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 |
|---|---|---|---|---|---|
| 2010/12/30 | 72,600 | 81,500 | 72,500 | 79,000 | 48 |
| 2010/12/29 | 72,500 | 75,000 | 72,000 | 72,500 | 27 |
| 2010/12/28 | 73,800 | 75,500 | 70,000 | 75,500 | 60 |
| 2010/12/27 | 78,800 | 78,800 | 75,100 | 75,300 | 39 |
| 2010/12/24 | 82,300 | 82,300 | 78,000 | 80,700 | 67 |
| 2010/12/22 | 88,400 | 88,400 | 82,200 | 82,300 | 76 |
| 2010/12/21 | 92,100 | 92,100 | 83,500 | 88,900 | 424 |
| 2010/12/20 | 89,100 | 90,600 | 82,000 | 90,600 | 935 |
| 2010/12/17 | 73,200 | 75,000 | 71,000 | 75,000 | 76 |
| 2010/12/16 | 71,000 | 75,700 | 70,900 | 75,700 | 72 |
| 2010/12/15 | 82,000 | 83,000 | 75,000 | 77,000 | 149 |
| 2010/12/14 | 77,900 | 86,900 | 73,000 | 81,500 | 500 |
| 2010/12/13 | 62,100 | 71,900 | 61,900 | 71,900 | 186 |
| 2010/12/10 | 55,800 | 62,000 | 55,800 | 61,900 | 24 |
| 2010/12/09 | 58,800 | 58,800 | 58,800 | 58,800 | 1 |
| 2010/12/08 | 57,000 | 58,300 | 57,000 | 58,000 | 5 |
| 2010/12/07 | 56,800 | 57,400 | 56,000 | 56,000 | 8 |
| 2010/12/06 | 55,100 | 55,900 | 54,500 | 55,800 | 36 |
| 2010/12/03 | 58,000 | 58,800 | 57,700 | 58,000 | 32 |
| 2010/12/02 | 61,000 | 63,000 | 58,000 | 60,000 | 40 |
| 2010/12/01 | 57,500 | 63,500 | 57,500 | 62,000 | 42 |
| 2010/11/30 | 62,500 | 62,500 | 56,200 | 58,500 | 85 |
| 2010/11/29 | 65,000 | 65,000 | 60,700 | 62,500 | 87 |
| 2010/11/26 | 66,700 | 71,800 | 62,900 | 68,000 | 293 |
| 2010/11/25 | 62,700 | 62,700 | 62,700 | 62,700 | 5 |
| 2010/11/24 | 52,700 | 52,700 | 52,700 | 52,700 | 19 |
| 2010/11/22 | 40,000 | 45,700 | 40,000 | 45,700 | 26 |
| 2010/11/19 | 36,300 | 38,700 | 36,100 | 38,700 | 6 |
| 2010/11/18 | 37,700 | 37,700 | 37,700 | 37,700 | 1 |
| 2010/11/17 | 36,300 | 36,300 | 36,300 | 36,300 | 1 |
| 2010/11/16 | 0 | 0 | 0 | 36,800 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 36,800 | 0 |
| 2010/11/12 | 36,800 | 36,800 | 36,800 | 36,800 | 3 |
| 2010/11/11 | 36,400 | 39,000 | 36,400 | 36,900 | 4 |
| 2010/11/10 | 37,500 | 38,500 | 37,500 | 38,500 | 2 |
| 2010/11/09 | 39,400 | 39,400 | 39,400 | 39,400 | 1 |
| 2010/11/08 | 38,700 | 38,700 | 38,700 | 38,700 | 1 |
| 2010/11/05 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2010/11/04 | 38,900 | 38,900 | 38,900 | 38,900 | 1 |
| 2010/11/02 | 0 | 0 | 0 | 38,200 | 0 |
| 2010/11/01 | 38,200 | 38,200 | 38,200 | 38,200 | 1 |
| 2010/10/29 | 36,800 | 36,900 | 36,800 | 36,900 | 3 |
| 2010/10/28 | 34,500 | 34,700 | 34,500 | 34,700 | 3 |
| 2010/10/27 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2010/10/26 | 34,800 | 34,800 | 34,800 | 34,800 | 1 |
| 2010/10/25 | 34,800 | 34,800 | 34,800 | 34,800 | 8 |
| 2010/10/22 | 37,600 | 37,600 | 37,600 | 37,600 | 1 |
| 2010/10/21 | 35,500 | 36,900 | 35,500 | 36,900 | 3 |
| 2010/10/20 | 0 | 0 | 0 | 35,100 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 35,100 | 0 |
| 2010/10/18 | 37,000 | 37,000 | 35,100 | 35,100 | 14 |
| 2010/10/15 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2010/10/14 | 36,000 | 37,200 | 36,000 | 37,200 | 4 |
| 2010/10/13 | 0 | 0 | 0 | 36,000 | 0 |
| 2010/10/12 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2010/10/08 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2010/10/07 | 35,600 | 36,300 | 35,600 | 36,000 | 6 |
| 2010/10/06 | 37,100 | 37,100 | 37,000 | 37,000 | 7 |
| 2010/10/05 | 38,000 | 38,000 | 37,800 | 37,800 | 2 |
| 2010/10/04 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2010/10/01 | 38,000 | 38,100 | 38,000 | 38,100 | 4 |
| 2010/09/30 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2010/09/29 | 0 | 0 | 0 | 38,000 | 0 |
| 2010/09/28 | 38,000 | 38,050 | 38,000 | 38,000 | 13 |
| 2010/09/27 | 38,500 | 38,500 | 38,150 | 38,150 | 2 |
| 2010/09/24 | 39,800 | 39,800 | 38,000 | 38,700 | 12 |
| 2010/09/22 | 39,100 | 39,100 | 39,100 | 39,100 | 1 |
| 2010/09/21 | 39,750 | 40,250 | 38,150 | 39,800 | 8 |
| 2010/09/17 | 0 | 0 | 0 | 39,750 | 0 |
| 2010/09/16 | 38,400 | 41,500 | 38,400 | 39,750 | 11 |
| 2010/09/15 | 0 | 0 | 0 | 39,800 | 0 |
| 2010/09/14 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2010/09/13 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2010/09/10 | 0 | 0 | 0 | 41,400 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 41,400 | 0 |
| 2010/09/08 | 41,400 | 41,400 | 41,400 | 41,400 | 1 |
| 2010/09/07 | 41,400 | 41,400 | 41,400 | 41,400 | 1 |
| 2010/09/06 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2010/09/03 | 0 | 0 | 0 | 40,400 | 0 |
| 2010/09/02 | 39,700 | 40,400 | 39,700 | 40,400 | 2 |
| 2010/09/01 | 0 | 0 | 0 | 41,000 | 0 |
| 2010/08/31 | 40,750 | 41,000 | 40,750 | 41,000 | 2 |
| 2010/08/30 | 39,500 | 41,000 | 39,500 | 41,000 | 7 |
| 2010/08/27 | 0 | 0 | 0 | 38,100 | 0 |
| 2010/08/26 | 38,100 | 38,100 | 38,100 | 38,100 | 3 |
| 2010/08/25 | 38,000 | 38,500 | 38,000 | 38,100 | 5 |
| 2010/08/24 | 39,000 | 39,000 | 38,000 | 38,250 | 5 |
| 2010/08/23 | 39,900 | 39,900 | 39,900 | 39,900 | 3 |
| 2010/08/20 | 39,200 | 42,000 | 39,200 | 40,000 | 14 |
| 2010/08/19 | 37,800 | 37,800 | 37,800 | 37,800 | 1 |
| 2010/08/18 | 38,000 | 39,000 | 38,000 | 38,300 | 4 |
| 2010/08/17 | 37,700 | 39,000 | 37,700 | 39,000 | 2 |
| 2010/08/16 | 0 | 0 | 0 | 39,100 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 39,100 | 0 |
| 2010/08/12 | 39,100 | 39,100 | 39,000 | 39,100 | 5 |
| 2010/08/11 | 40,500 | 40,500 | 40,500 | 40,500 | 9 |
| 2010/08/10 | 42,500 | 42,500 | 40,550 | 40,550 | 4 |
| 2010/08/09 | 40,200 | 40,300 | 40,200 | 40,300 | 4 |
| 2010/08/06 | 41,550 | 41,600 | 41,550 | 41,600 | 3 |
| 2010/08/05 | 44,800 | 44,800 | 41,500 | 41,500 | 4 |
| 2010/08/04 | 0 | 0 | 0 | 44,800 | 0 |
| 2010/08/03 | 43,000 | 44,800 | 40,000 | 44,800 | 52 |
| 2010/08/02 | 42,000 | 44,700 | 42,000 | 43,650 | 27 |
| 2010/07/30 | 49,500 | 50,000 | 49,500 | 50,000 | 3 |
| 2010/07/29 | 48,200 | 48,200 | 47,500 | 47,500 | 2 |
| 2010/07/28 | 0 | 0 | 0 | 48,200 | 0 |
| 2010/07/27 | 48,550 | 48,550 | 48,200 | 48,200 | 13 |
| 2010/07/26 | 48,800 | 48,800 | 48,500 | 48,500 | 11 |
| 2010/07/23 | 48,750 | 48,800 | 48,750 | 48,800 | 4 |
| 2010/07/22 | 0 | 0 | 0 | 49,500 | 0 |
| 2010/07/21 | 49,200 | 49,500 | 48,800 | 49,500 | 8 |
| 2010/07/20 | 0 | 0 | 0 | 51,200 | 0 |
| 2010/07/16 | 51,300 | 51,300 | 51,200 | 51,200 | 3 |
| 2010/07/15 | 52,500 | 52,500 | 52,000 | 52,000 | 3 |
| 2010/07/14 | 52,000 | 52,000 | 51,500 | 51,500 | 5 |
| 2010/07/13 | 51,500 | 54,000 | 51,500 | 54,000 | 7 |
| 2010/07/12 | 55,000 | 55,000 | 52,100 | 52,100 | 4 |
| 2010/07/09 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/07/08 | 58,000 | 59,000 | 58,000 | 59,000 | 4 |
| 2010/07/07 | 57,000 | 57,200 | 57,000 | 57,000 | 17 |
| 2010/07/06 | 51,200 | 51,200 | 51,000 | 51,000 | 2 |
| 2010/07/05 | 52,000 | 52,200 | 52,000 | 52,200 | 2 |
| 2010/07/02 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2010/07/01 | 0 | 0 | 0 | 51,000 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 51,000 | 0 |
| 2010/06/29 | 52,000 | 52,000 | 51,000 | 51,000 | 2 |
| 2010/06/28 | 0 | 0 | 0 | 53,000 | 0 |
| 2010/06/25 | 53,000 | 53,100 | 53,000 | 53,000 | 6 |
| 2010/06/24 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2010/06/23 | 54,800 | 54,800 | 54,200 | 54,200 | 2 |
| 2010/06/22 | 56,100 | 56,100 | 56,100 | 56,100 | 1 |
| 2010/06/21 | 56,000 | 57,000 | 56,000 | 57,000 | 2 |
| 2010/06/18 | 55,500 | 55,500 | 53,500 | 53,800 | 6 |
| 2010/06/17 | 0 | 0 | 0 | 55,500 | 0 |
| 2010/06/16 | 55,300 | 55,500 | 55,200 | 55,500 | 8 |
| 2010/06/15 | 56,400 | 56,400 | 55,400 | 55,400 | 3 |
| 2010/06/14 | 52,100 | 57,000 | 52,100 | 57,000 | 5 |
| 2010/06/11 | 58,900 | 60,200 | 52,100 | 52,100 | 10 |
| 2010/06/10 | 0 | 0 | 0 | 58,500 | 0 |
| 2010/06/09 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2010/06/08 | 57,000 | 57,000 | 55,200 | 55,200 | 6 |
| 2010/06/07 | 54,000 | 59,100 | 53,800 | 55,000 | 14 |
| 2010/06/04 | 56,500 | 57,000 | 56,200 | 56,200 | 7 |
| 2010/06/03 | 55,100 | 63,000 | 55,000 | 57,500 | 38 |
| 2010/06/02 | 55,500 | 59,400 | 55,300 | 55,300 | 23 |
| 2010/06/01 | 53,600 | 56,500 | 53,600 | 54,500 | 9 |
| 2010/05/31 | 52,100 | 53,500 | 51,000 | 53,500 | 10 |
| 2010/05/28 | 53,900 | 55,000 | 53,900 | 55,000 | 5 |
| 2010/05/27 | 47,350 | 53,100 | 47,350 | 53,100 | 10 |
| 2010/05/26 | 53,800 | 53,800 | 47,350 | 49,500 | 21 |
| 2010/05/25 | 52,600 | 52,600 | 50,000 | 50,100 | 20 |
| 2010/05/24 | 52,600 | 53,600 | 52,600 | 53,500 | 14 |
| 2010/05/21 | 55,000 | 56,600 | 52,000 | 56,600 | 42 |
| 2010/05/20 | 57,200 | 62,100 | 57,100 | 61,800 | 8 |
| 2010/05/19 | 62,400 | 62,400 | 60,000 | 61,200 | 15 |
| 2010/05/18 | 63,100 | 63,100 | 62,300 | 62,400 | 5 |
| 2010/05/17 | 65,000 | 65,100 | 63,000 | 63,000 | 28 |
| 2010/05/14 | 70,000 | 70,000 | 69,000 | 69,000 | 5 |
| 2010/05/13 | 70,100 | 74,000 | 67,200 | 68,500 | 25 |
| 2010/05/12 | 70,000 | 70,000 | 66,000 | 66,100 | 11 |
| 2010/05/11 | 69,200 | 72,000 | 69,100 | 70,000 | 22 |
| 2010/05/10 | 62,100 | 69,200 | 62,100 | 69,000 | 18 |
| 2010/05/07 | 65,000 | 65,000 | 60,100 | 65,000 | 51 |
| 2010/05/06 | 69,700 | 70,600 | 67,000 | 69,800 | 51 |
| 2010/04/30 | 81,000 | 82,200 | 72,500 | 75,700 | 111 |
| 2010/04/28 | 78,800 | 89,900 | 78,700 | 80,000 | 314 |
| 2010/04/27 | 78,500 | 78,500 | 71,000 | 75,000 | 66 |
| 2010/04/26 | 68,000 | 76,000 | 66,600 | 76,000 | 69 |
| 2010/04/23 | 66,600 | 66,600 | 61,200 | 66,000 | 51 |
| 2010/04/22 | 70,500 | 70,500 | 66,500 | 67,600 | 31 |
| 2010/04/21 | 66,000 | 69,800 | 65,200 | 69,700 | 46 |
| 2010/04/20 | 72,000 | 77,000 | 65,500 | 66,000 | 143 |
| 2010/04/19 | 66,800 | 69,500 | 65,400 | 68,500 | 41 |
| 2010/04/16 | 80,300 | 80,300 | 70,500 | 71,300 | 132 |
| 2010/04/15 | 68,000 | 74,300 | 65,000 | 74,300 | 270 |
| 2010/04/14 | 65,500 | 67,000 | 63,300 | 64,300 | 52 |
| 2010/04/13 | 72,000 | 72,000 | 65,200 | 67,500 | 60 |
| 2010/04/12 | 68,000 | 73,000 | 64,000 | 73,000 | 157 |
| 2010/04/09 | 76,000 | 83,900 | 67,600 | 73,500 | 341 |
| 2010/04/08 | 68,000 | 74,500 | 68,000 | 74,500 | 451 |
| 2010/04/07 | 57,500 | 64,500 | 57,500 | 64,500 | 98 |
| 2010/04/06 | 49,600 | 54,500 | 49,600 | 54,500 | 30 |
| 2010/04/05 | 44,400 | 47,500 | 44,400 | 47,500 | 9 |
| 2010/04/02 | 42,500 | 43,000 | 42,500 | 43,000 | 3 |
| 2010/04/01 | 41,300 | 43,400 | 41,300 | 42,000 | 5 |
| 2010/03/31 | 41,800 | 41,900 | 41,700 | 41,900 | 14 |
| 2010/03/30 | 42,000 | 42,000 | 41,300 | 41,300 | 4 |
| 2010/03/29 | 39,800 | 41,700 | 39,800 | 41,700 | 26 |
| 2010/03/26 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2010/03/25 | 43,700 | 44,000 | 43,700 | 44,000 | 11 |
| 2010/03/24 | 46,600 | 47,600 | 45,000 | 45,000 | 7 |
| 2010/03/23 | 45,750 | 45,750 | 45,750 | 45,750 | 2 |
| 2010/03/16 | 45,000 | 46,800 | 45,000 | 46,800 | 7 |
| 2010/03/15 | 41,600 | 41,600 | 41,600 | 41,600 | 1 |
| 2010/03/11 | 41,500 | 42,000 | 41,500 | 42,000 | 2 |
| 2010/03/09 | 40,000 | 46,000 | 40,000 | 45,700 | 17 |
| 2010/03/08 | 42,800 | 42,800 | 42,800 | 42,800 | 1 |
| 2010/03/05 | 43,000 | 43,500 | 43,000 | 43,500 | 12 |
| 2010/03/03 | 38,650 | 43,500 | 38,650 | 43,500 | 8 |
| 2010/03/02 | 40,000 | 40,800 | 40,000 | 40,000 | 6 |
| 2010/03/01 | 40,400 | 40,400 | 39,000 | 39,000 | 6 |
| 2010/02/23 | 36,050 | 36,500 | 36,050 | 36,500 | 5 |
| 2010/02/19 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2010/02/18 | 38,500 | 38,500 | 37,200 | 37,200 | 5 |
| 2010/02/16 | 40,600 | 40,600 | 40,600 | 40,600 | 5 |
| 2010/02/08 | 42,000 | 42,000 | 42,000 | 42,000 | 4 |
| 2010/02/02 | 43,050 | 43,050 | 43,050 | 43,050 | 1 |
| 2010/02/01 | 41,600 | 41,650 | 41,600 | 41,650 | 2 |
| 2010/01/27 | 42,600 | 42,600 | 42,600 | 42,600 | 1 |
| 2010/01/26 | 42,400 | 42,600 | 42,400 | 42,600 | 7 |
| 2010/01/25 | 41,000 | 47,300 | 41,000 | 47,300 | 24 |
| 2010/01/22 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2010/01/21 | 42,000 | 43,000 | 41,600 | 41,600 | 9 |
| 2010/01/19 | 41,000 | 41,500 | 41,000 | 41,500 | 2 |
| 2010/01/18 | 40,900 | 40,900 | 40,900 | 40,900 | 1 |
| 2010/01/15 | 37,350 | 39,900 | 37,350 | 39,900 | 2 |
| 2010/01/14 | 38,050 | 38,050 | 38,050 | 38,050 | 1 |
| 2010/01/13 | 38,000 | 38,100 | 38,000 | 38,100 | 2 |
| 2010/01/08 | 40,000 | 40,000 | 38,200 | 38,200 | 6 |
| 2010/01/07 | 39,900 | 39,900 | 38,500 | 38,500 | 3 |
| 2010/01/06 | 38,900 | 38,900 | 38,800 | 38,800 | 2 |
| 2010/01/05 | 38,800 | 38,800 | 38,800 | 38,800 | 2 |