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 |
|---|---|---|---|---|---|
| 2011/12/28 | 41,000 | 41,000 | 41,000 | 41,000 | 4 |
| 2011/12/27 | 39,500 | 39,500 | 39,150 | 39,150 | 19 |
| 2011/12/21 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2011/12/20 | 40,000 | 40,000 | 39,050 | 39,050 | 11 |
| 2011/12/19 | 39,450 | 39,450 | 39,450 | 39,450 | 3 |
| 2011/12/16 | 40,000 | 40,050 | 39,400 | 39,400 | 23 |
| 2011/12/15 | 39,500 | 39,500 | 39,500 | 39,500 | 4 |
| 2011/12/14 | 40,000 | 40,000 | 39,350 | 39,350 | 14 |
| 2011/12/13 | 41,500 | 42,000 | 40,600 | 40,600 | 5 |
| 2011/12/12 | 40,600 | 41,500 | 40,600 | 41,500 | 4 |
| 2011/12/09 | 41,950 | 42,000 | 41,950 | 42,000 | 6 |
| 2011/12/08 | 40,900 | 40,900 | 40,900 | 40,900 | 1 |
| 2011/12/07 | 40,200 | 40,200 | 40,200 | 40,200 | 1 |
| 2011/12/05 | 42,300 | 42,300 | 42,300 | 42,300 | 3 |
| 2011/12/01 | 41,500 | 41,800 | 41,500 | 41,800 | 9 |
| 2011/11/30 | 41,000 | 41,000 | 41,000 | 41,000 | 3 |
| 2011/11/29 | 40,050 | 40,050 | 39,200 | 39,250 | 3 |
| 2011/11/28 | 39,300 | 40,000 | 39,300 | 39,450 | 9 |
| 2011/11/25 | 39,000 | 42,100 | 39,000 | 42,100 | 13 |
| 2011/11/24 | 39,500 | 39,500 | 39,500 | 39,500 | 3 |
| 2011/11/22 | 0 | 0 | 0 | 41,400 | 0 |
| 2011/11/21 | 0 | 0 | 0 | 41,400 | 0 |
| 2011/11/18 | 40,000 | 41,400 | 40,000 | 41,400 | 2 |
| 2011/11/17 | 40,000 | 40,700 | 40,000 | 40,700 | 12 |
| 2011/11/16 | 0 | 0 | 0 | 41,400 | 0 |
| 2011/11/15 | 0 | 0 | 0 | 41,400 | 0 |
| 2011/11/14 | 0 | 0 | 0 | 41,400 | 0 |
| 2011/11/11 | 41,400 | 41,400 | 41,400 | 41,400 | 1 |
| 2011/11/10 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2011/11/09 | 41,000 | 41,700 | 41,000 | 41,700 | 4 |
| 2011/11/08 | 41,300 | 41,300 | 41,200 | 41,200 | 7 |
| 2011/11/07 | 41,700 | 41,700 | 41,300 | 41,500 | 10 |
| 2011/11/04 | 42,400 | 42,400 | 42,400 | 42,400 | 1 |
| 2011/11/02 | 41,000 | 41,000 | 41,000 | 41,000 | 9 |
| 2011/11/01 | 42,900 | 43,000 | 42,900 | 42,900 | 4 |
| 2011/10/31 | 42,000 | 42,900 | 42,000 | 42,900 | 8 |
| 2011/10/28 | 40,300 | 42,000 | 40,300 | 42,000 | 7 |
| 2011/10/27 | 41,900 | 41,900 | 40,200 | 40,200 | 12 |
| 2011/10/26 | 42,500 | 42,600 | 42,500 | 42,500 | 12 |
| 2011/10/25 | 43,500 | 43,500 | 43,500 | 43,500 | 1 |
| 2011/10/24 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2011/10/21 | 42,700 | 45,100 | 42,500 | 45,100 | 17 |
| 2011/10/20 | 41,300 | 42,500 | 41,300 | 42,500 | 8 |
| 2011/10/19 | 43,600 | 43,600 | 42,300 | 42,300 | 9 |
| 2011/10/18 | 44,800 | 44,800 | 43,500 | 44,500 | 4 |
| 2011/10/17 | 45,300 | 45,300 | 45,300 | 45,300 | 1 |
| 2011/10/14 | 43,200 | 43,200 | 43,200 | 43,200 | 1 |
| 2011/10/13 | 43,400 | 43,400 | 43,000 | 43,000 | 4 |
| 2011/10/12 | 42,900 | 43,000 | 42,900 | 43,000 | 3 |
| 2011/10/11 | 41,200 | 42,200 | 40,000 | 42,200 | 19 |
| 2011/10/07 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2011/10/06 | 0 | 0 | 0 | 40,150 | 0 |
| 2011/10/05 | 40,150 | 40,150 | 40,150 | 40,150 | 1 |
| 2011/10/04 | 39,450 | 39,450 | 39,450 | 39,450 | 1 |
| 2011/10/03 | 41,300 | 41,300 | 39,500 | 40,000 | 12 |
| 2011/09/30 | 43,800 | 43,800 | 42,000 | 42,000 | 2 |
| 2011/09/29 | 0 | 0 | 0 | 43,100 | 0 |
| 2011/09/28 | 44,000 | 44,000 | 43,100 | 43,100 | 4 |
| 2011/09/27 | 39,800 | 44,700 | 39,000 | 44,700 | 32 |
| 2011/09/26 | 44,700 | 44,700 | 44,700 | 44,700 | 8 |
| 2011/09/22 | 44,000 | 44,700 | 44,000 | 44,700 | 4 |
| 2011/09/21 | 43,500 | 44,000 | 43,100 | 43,800 | 4 |
| 2011/09/20 | 44,200 | 44,200 | 40,600 | 43,000 | 15 |
| 2011/09/16 | 0 | 0 | 0 | 46,000 | 0 |
| 2011/09/15 | 47,000 | 47,000 | 46,000 | 46,000 | 3 |
| 2011/09/14 | 47,000 | 47,000 | 46,000 | 46,000 | 2 |
| 2011/09/13 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2011/09/12 | 45,800 | 45,800 | 45,600 | 45,600 | 4 |
| 2011/09/09 | 46,500 | 46,500 | 45,800 | 45,800 | 6 |
| 2011/09/08 | 47,200 | 47,900 | 47,200 | 47,900 | 3 |
| 2011/09/07 | 47,000 | 47,000 | 46,500 | 46,500 | 2 |
| 2011/09/06 | 0 | 0 | 0 | 46,300 | 0 |
| 2011/09/05 | 46,600 | 47,000 | 46,300 | 46,300 | 7 |
| 2011/09/02 | 0 | 0 | 0 | 48,000 | 0 |
| 2011/09/01 | 48,000 | 48,000 | 47,100 | 48,000 | 7 |
| 2011/08/31 | 49,700 | 49,800 | 46,950 | 46,950 | 8 |
| 2011/08/30 | 46,300 | 46,300 | 46,300 | 46,300 | 2 |
| 2011/08/29 | 48,750 | 48,750 | 47,000 | 47,000 | 7 |
| 2011/08/26 | 47,700 | 47,700 | 46,000 | 46,000 | 3 |
| 2011/08/25 | 47,500 | 47,500 | 47,000 | 47,000 | 4 |
| 2011/08/24 | 47,000 | 47,000 | 47,000 | 47,000 | 8 |
| 2011/08/23 | 48,000 | 48,000 | 47,500 | 48,000 | 5 |
| 2011/08/22 | 47,700 | 50,000 | 47,300 | 47,550 | 16 |
| 2011/08/19 | 52,000 | 52,000 | 47,000 | 47,000 | 24 |
| 2011/08/18 | 0 | 0 | 0 | 51,900 | 0 |
| 2011/08/17 | 51,200 | 51,900 | 51,200 | 51,900 | 2 |
| 2011/08/16 | 53,000 | 53,000 | 51,000 | 51,000 | 2 |
| 2011/08/15 | 51,800 | 51,800 | 51,800 | 51,800 | 1 |
| 2011/08/12 | 50,200 | 51,000 | 50,000 | 51,000 | 8 |
| 2011/08/11 | 50,500 | 50,500 | 50,500 | 50,500 | 5 |
| 2011/08/10 | 52,500 | 52,500 | 52,500 | 52,500 | 9 |
| 2011/08/09 | 45,000 | 47,000 | 44,900 | 44,900 | 32 |
| 2011/08/08 | 55,000 | 55,000 | 50,000 | 50,000 | 5 |
| 2011/08/05 | 57,000 | 57,000 | 56,000 | 56,000 | 2 |
| 2011/08/04 | 59,600 | 59,600 | 59,600 | 59,600 | 1 |
| 2011/08/03 | 0 | 0 | 0 | 57,500 | 0 |
| 2011/08/02 | 57,500 | 57,500 | 57,500 | 57,500 | 3 |
| 2011/08/01 | 54,000 | 58,000 | 54,000 | 55,500 | 7 |
| 2011/07/29 | 0 | 0 | 0 | 58,000 | 0 |
| 2011/07/28 | 0 | 0 | 0 | 58,000 | 0 |
| 2011/07/27 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2011/07/26 | 58,300 | 60,000 | 58,300 | 60,000 | 6 |
| 2011/07/25 | 58,300 | 58,300 | 58,300 | 58,300 | 5 |
| 2011/07/22 | 60,000 | 60,000 | 59,200 | 59,200 | 7 |
| 2011/07/21 | 60,500 | 60,500 | 57,000 | 59,000 | 19 |
| 2011/07/20 | 60,500 | 61,000 | 60,500 | 60,900 | 5 |
| 2011/07/19 | 60,500 | 60,500 | 60,500 | 60,500 | 2 |
| 2011/07/15 | 61,800 | 62,000 | 60,500 | 60,500 | 21 |
| 2011/07/14 | 64,700 | 64,800 | 64,700 | 64,800 | 4 |
| 2011/07/13 | 64,000 | 64,000 | 62,500 | 64,000 | 18 |
| 2011/07/12 | 63,300 | 64,500 | 62,500 | 64,000 | 11 |
| 2011/07/11 | 63,800 | 64,000 | 63,200 | 63,200 | 21 |
| 2011/07/08 | 68,000 | 68,000 | 68,000 | 68,000 | 2 |
| 2011/07/07 | 62,000 | 69,000 | 61,500 | 69,000 | 56 |
| 2011/07/06 | 64,500 | 64,500 | 62,100 | 62,100 | 7 |
| 2011/07/05 | 60,800 | 64,600 | 60,500 | 64,600 | 12 |
| 2011/07/04 | 62,400 | 63,500 | 61,000 | 61,000 | 22 |
| 2011/07/01 | 61,000 | 64,500 | 61,000 | 64,500 | 68 |
| 2011/06/30 | 59,000 | 60,000 | 58,800 | 60,000 | 20 |
| 2011/06/29 | 57,600 | 58,700 | 57,600 | 58,700 | 17 |
| 2011/06/28 | 56,700 | 56,700 | 56,600 | 56,600 | 2 |
| 2011/06/27 | 59,700 | 59,700 | 59,700 | 59,700 | 1 |
| 2011/06/24 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/06/23 | 57,000 | 57,000 | 56,000 | 56,000 | 3 |
| 2011/06/22 | 56,900 | 57,000 | 56,900 | 57,000 | 9 |
| 2011/06/21 | 55,900 | 55,900 | 55,900 | 55,900 | 3 |
| 2011/06/20 | 56,100 | 56,100 | 56,100 | 56,100 | 3 |
| 2011/06/17 | 56,200 | 56,200 | 55,900 | 55,900 | 6 |
| 2011/06/16 | 57,000 | 57,000 | 56,000 | 56,500 | 5 |
| 2011/06/15 | 57,000 | 64,700 | 55,600 | 57,000 | 29 |
| 2011/06/14 | 55,500 | 55,500 | 54,000 | 55,000 | 6 |
| 2011/06/13 | 56,700 | 56,700 | 55,700 | 55,700 | 2 |
| 2011/06/10 | 56,700 | 56,700 | 56,700 | 56,700 | 1 |
| 2011/06/09 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2011/06/08 | 55,700 | 57,500 | 55,700 | 57,500 | 3 |
| 2011/06/07 | 57,000 | 58,700 | 55,600 | 58,700 | 4 |
| 2011/06/06 | 60,100 | 60,100 | 58,000 | 58,000 | 7 |
| 2011/06/03 | 60,300 | 60,300 | 60,100 | 60,100 | 6 |
| 2011/06/02 | 60,500 | 60,500 | 59,500 | 59,500 | 9 |
| 2011/06/01 | 63,100 | 63,100 | 59,000 | 60,500 | 46 |
| 2011/05/31 | 65,300 | 65,300 | 61,000 | 63,100 | 25 |
| 2011/05/30 | 60,000 | 67,000 | 60,000 | 64,400 | 31 |
| 2011/05/27 | 64,800 | 68,500 | 60,600 | 61,000 | 70 |
| 2011/05/26 | 58,000 | 61,500 | 57,600 | 60,000 | 47 |
| 2011/05/25 | 58,900 | 58,900 | 57,200 | 58,500 | 31 |
| 2011/05/24 | 54,300 | 58,300 | 54,300 | 58,300 | 20 |
| 2011/05/23 | 55,100 | 58,300 | 52,300 | 58,300 | 26 |
| 2011/05/20 | 53,700 | 55,000 | 53,000 | 53,100 | 42 |
| 2011/05/19 | 61,500 | 63,000 | 54,700 | 54,700 | 162 |
| 2011/05/18 | 53,500 | 60,500 | 53,500 | 60,500 | 129 |
| 2011/05/17 | 52,000 | 52,000 | 50,500 | 50,500 | 14 |
| 2011/05/16 | 56,300 | 56,300 | 50,000 | 52,000 | 33 |
| 2011/05/13 | 64,300 | 64,300 | 55,300 | 55,300 | 162 |
| 2011/05/12 | 60,300 | 65,300 | 58,600 | 65,300 | 363 |
| 2011/05/11 | 51,400 | 55,300 | 51,400 | 55,300 | 16 |
| 2011/05/10 | 50,400 | 50,500 | 48,300 | 48,300 | 11 |
| 2011/05/09 | 50,400 | 50,400 | 50,200 | 50,400 | 13 |
| 2011/05/06 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2011/05/02 | 48,800 | 52,000 | 46,200 | 52,000 | 29 |
| 2011/04/28 | 54,000 | 54,400 | 54,000 | 54,000 | 33 |
| 2011/04/27 | 46,000 | 53,000 | 46,000 | 53,000 | 44 |
| 2011/04/26 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2011/04/25 | 45,800 | 46,200 | 45,800 | 46,000 | 6 |
| 2011/04/22 | 44,200 | 45,500 | 44,200 | 45,500 | 8 |
| 2011/04/21 | 42,900 | 44,100 | 42,900 | 44,100 | 3 |
| 2011/04/20 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2011/04/19 | 43,350 | 43,900 | 41,500 | 42,500 | 8 |
| 2011/04/18 | 42,200 | 43,300 | 42,200 | 43,300 | 11 |
| 2011/04/15 | 43,300 | 43,300 | 43,300 | 43,300 | 7 |
| 2011/04/14 | 42,800 | 43,400 | 42,800 | 43,400 | 2 |
| 2011/04/13 | 41,400 | 43,500 | 41,400 | 43,500 | 5 |
| 2011/04/12 | 43,500 | 43,500 | 43,500 | 43,500 | 1 |
| 2011/04/11 | 43,300 | 44,000 | 43,300 | 44,000 | 4 |
| 2011/04/08 | 44,000 | 44,000 | 44,000 | 44,000 | 4 |
| 2011/04/07 | 42,600 | 44,500 | 42,600 | 44,500 | 2 |
| 2011/04/06 | 42,300 | 44,000 | 42,300 | 44,000 | 4 |
| 2011/04/05 | 44,750 | 45,000 | 43,300 | 43,300 | 13 |
| 2011/04/04 | 44,500 | 45,300 | 44,500 | 45,300 | 7 |
| 2011/04/01 | 43,500 | 44,500 | 43,500 | 44,500 | 12 |
| 2011/03/31 | 44,500 | 44,500 | 43,400 | 43,400 | 12 |
| 2011/03/30 | 42,800 | 44,500 | 42,800 | 44,500 | 6 |
| 2011/03/29 | 42,900 | 42,900 | 42,600 | 42,600 | 4 |
| 2011/03/28 | 45,300 | 45,300 | 44,100 | 44,100 | 13 |
| 2011/03/25 | 43,900 | 45,300 | 43,900 | 45,000 | 38 |
| 2011/03/24 | 49,000 | 49,000 | 45,300 | 45,300 | 40 |
| 2011/03/23 | 50,000 | 52,000 | 50,000 | 50,000 | 19 |
| 2011/03/22 | 50,100 | 50,100 | 48,000 | 50,000 | 51 |
| 2011/03/18 | 42,250 | 46,550 | 42,250 | 46,550 | 61 |
| 2011/03/17 | 42,000 | 42,100 | 38,000 | 41,550 | 235 |
| 2011/03/16 | 40,600 | 45,900 | 40,000 | 45,000 | 112 |
| 2011/03/15 | 45,500 | 45,500 | 45,500 | 45,500 | 12 |
| 2011/03/14 | 55,500 | 55,500 | 55,500 | 55,500 | 25 |
| 2011/03/11 | 64,600 | 66,500 | 62,000 | 66,500 | 46 |
| 2011/03/10 | 81,500 | 83,500 | 65,200 | 65,600 | 244 |
| 2011/03/09 | 69,900 | 77,000 | 69,900 | 77,000 | 87 |
| 2011/03/08 | 65,000 | 67,000 | 65,000 | 67,000 | 5 |
| 2011/03/07 | 65,000 | 65,900 | 64,800 | 64,900 | 9 |
| 2011/03/04 | 61,400 | 63,500 | 61,400 | 63,500 | 9 |
| 2011/03/03 | 61,500 | 61,500 | 59,500 | 61,400 | 8 |
| 2011/03/02 | 58,500 | 60,400 | 58,500 | 59,500 | 5 |
| 2011/03/01 | 60,000 | 61,000 | 60,000 | 60,100 | 7 |
| 2011/02/28 | 60,500 | 60,500 | 58,500 | 59,900 | 5 |
| 2011/02/25 | 56,500 | 57,500 | 56,500 | 57,500 | 3 |
| 2011/02/24 | 57,000 | 58,000 | 57,000 | 57,500 | 3 |
| 2011/02/23 | 59,900 | 60,400 | 57,000 | 57,000 | 7 |
| 2011/02/22 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2011/02/21 | 61,000 | 61,000 | 60,000 | 60,100 | 12 |
| 2011/02/18 | 59,200 | 60,000 | 59,000 | 59,000 | 4 |
| 2011/02/17 | 59,200 | 60,300 | 59,200 | 59,200 | 9 |
| 2011/02/16 | 60,500 | 62,000 | 59,700 | 62,000 | 10 |
| 2011/02/15 | 63,900 | 65,000 | 62,500 | 62,500 | 9 |
| 2011/02/14 | 61,000 | 63,600 | 61,000 | 62,900 | 12 |
| 2011/02/10 | 58,900 | 59,100 | 58,000 | 59,100 | 6 |
| 2011/02/09 | 0 | 0 | 0 | 58,100 | 0 |
| 2011/02/08 | 60,000 | 60,000 | 58,100 | 58,100 | 2 |
| 2011/02/07 | 0 | 0 | 0 | 59,000 | 0 |
| 2011/02/04 | 58,000 | 59,000 | 58,000 | 59,000 | 3 |
| 2011/02/03 | 60,000 | 60,000 | 58,000 | 58,000 | 6 |
| 2011/02/02 | 59,900 | 59,900 | 58,000 | 59,900 | 12 |
| 2011/02/01 | 59,100 | 59,100 | 57,100 | 57,100 | 19 |
| 2011/01/31 | 62,500 | 62,500 | 60,100 | 60,100 | 5 |
| 2011/01/28 | 64,000 | 64,000 | 63,100 | 63,100 | 2 |
| 2011/01/27 | 64,700 | 65,000 | 64,700 | 65,000 | 3 |
| 2011/01/26 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2011/01/25 | 66,000 | 66,000 | 65,000 | 65,000 | 5 |
| 2011/01/24 | 63,000 | 64,000 | 61,700 | 64,000 | 9 |
| 2011/01/21 | 67,500 | 68,500 | 65,000 | 65,000 | 13 |
| 2011/01/20 | 69,000 | 69,000 | 67,500 | 67,500 | 5 |
| 2011/01/19 | 70,100 | 71,500 | 67,000 | 67,000 | 51 |
| 2011/01/18 | 71,400 | 71,600 | 70,000 | 70,000 | 21 |
| 2011/01/17 | 73,500 | 73,600 | 73,500 | 73,600 | 2 |
| 2011/01/14 | 77,500 | 77,500 | 74,000 | 76,500 | 12 |
| 2011/01/13 | 74,000 | 77,000 | 74,000 | 76,000 | 15 |
| 2011/01/12 | 73,300 | 74,900 | 73,300 | 74,000 | 16 |
| 2011/01/11 | 73,500 | 73,500 | 72,400 | 73,300 | 12 |
| 2011/01/07 | 73,200 | 73,500 | 71,600 | 72,000 | 39 |
| 2011/01/06 | 73,800 | 74,300 | 72,400 | 74,000 | 18 |
| 2011/01/05 | 74,500 | 74,500 | 72,500 | 73,500 | 27 |
| 2011/01/04 | 71,500 | 76,000 | 71,500 | 74,500 | 84 |