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 |
---|---|---|---|---|---|
2012/12/28 | 382 | 390 | 382 | 390 | 400 |
2012/12/27 | 393 | 398 | 390 | 390 | 2,200 |
2012/12/26 | 387 | 400 | 387 | 398 | 2,200 |
2012/12/21 | 380 | 390 | 374 | 380 | 1,800 |
2012/12/20 | 358 | 373 | 358 | 373 | 1,100 |
2012/12/19 | 376 | 390 | 376 | 390 | 7,500 |
2012/12/17 | 362 | 368 | 362 | 368 | 200 |
2012/12/14 | 364 | 364 | 355 | 355 | 200 |
2012/12/11 | 359 | 359 | 359 | 359 | 100 |
2012/12/10 | 347 | 365 | 347 | 365 | 500 |
2012/12/07 | 355 | 355 | 347 | 347 | 200 |
2012/12/06 | 341 | 341 | 341 | 341 | 100 |
2012/12/04 | 355 | 355 | 340 | 340 | 600 |
2012/12/03 | 350 | 350 | 350 | 350 | 100 |
2012/11/30 | 369 | 369 | 360 | 360 | 400 |
2012/11/29 | 355 | 355 | 355 | 355 | 800 |
2012/11/28 | 355 | 355 | 355 | 355 | 100 |
2012/11/27 | 355 | 355 | 355 | 355 | 1,100 |
2012/11/26 | 350 | 355 | 350 | 355 | 1,300 |
2012/11/21 | 347 | 352 | 347 | 352 | 200 |
2012/11/20 | 350 | 351 | 350 | 351 | 200 |
2012/11/16 | 356 | 356 | 340 | 340 | 300 |
2012/11/15 | 344 | 344 | 344 | 344 | 100 |
2012/11/14 | 336 | 344 | 336 | 344 | 200 |
2012/11/12 | 360 | 360 | 325 | 328 | 4,400 |
2012/11/09 | 360 | 360 | 360 | 360 | 100 |
2012/11/08 | 360 | 360 | 360 | 360 | 100 |
2012/11/06 | 357 | 357 | 357 | 357 | 100 |
2012/11/01 | 352 | 357 | 352 | 357 | 200 |
2012/10/30 | 351 | 351 | 350 | 350 | 200 |
2012/10/29 | 351 | 351 | 347 | 351 | 600 |
2012/10/26 | 355 | 355 | 351 | 351 | 1,300 |
2012/10/25 | 355 | 355 | 355 | 355 | 400 |
2012/10/24 | 353 | 355 | 348 | 348 | 3,400 |
2012/10/19 | 369 | 369 | 369 | 369 | 500 |
2012/10/18 | 368 | 368 | 368 | 368 | 100 |
2012/10/17 | 360 | 363 | 360 | 363 | 400 |
2012/10/16 | 378 | 378 | 378 | 378 | 100 |
2012/10/15 | 354 | 356 | 354 | 356 | 600 |
2012/10/10 | 353 | 354 | 353 | 354 | 200 |
2012/10/09 | 353 | 353 | 353 | 353 | 300 |
2012/10/05 | 360 | 361 | 360 | 361 | 1,000 |
2012/10/04 | 364 | 364 | 364 | 364 | 200 |
2012/10/03 | 374 | 374 | 366 | 366 | 400 |
2012/10/01 | 366 | 374 | 366 | 374 | 300 |
2012/09/28 | 379 | 379 | 366 | 366 | 200 |
2012/09/27 | 361 | 374 | 361 | 371 | 700 |
2012/09/26 | 371 | 371 | 360 | 360 | 3,600 |
2012/09/26 | 1 -> 100.00 分割 | ||||
2012/09/25 | 37,700 | 39,200 | 37,700 | 39,200 | 20 |
2012/09/24 | 39,950 | 41,100 | 37,600 | 37,600 | 30 |
2012/09/21 | 37,850 | 37,850 | 37,850 | 37,850 | 1 |
2012/09/20 | 37,800 | 37,800 | 37,750 | 37,750 | 7 |
2012/09/14 | 39,500 | 39,500 | 38,050 | 38,050 | 4 |
2012/09/13 | 39,500 | 39,500 | 39,500 | 39,500 | 10 |
2012/09/11 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
2012/09/06 | 39,050 | 39,050 | 38,050 | 38,150 | 16 |
2012/09/05 | 39,050 | 39,050 | 39,050 | 39,050 | 2 |
2012/09/04 | 39,000 | 39,050 | 39,000 | 39,050 | 4 |
2012/09/03 | 38,800 | 38,800 | 38,800 | 38,800 | 1 |
2012/08/31 | 39,850 | 39,850 | 39,500 | 39,500 | 5 |
2012/08/30 | 42,750 | 42,750 | 39,850 | 39,850 | 3 |
2012/08/27 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
2012/08/24 | 39,600 | 39,600 | 39,600 | 39,600 | 1 |
2012/08/23 | 40,000 | 40,000 | 40,000 | 40,000 | 6 |
2012/08/20 | 40,100 | 40,100 | 40,000 | 40,000 | 3 |
2012/08/15 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
2012/08/14 | 39,500 | 39,500 | 39,500 | 39,500 | 2 |
2012/08/13 | 39,200 | 39,200 | 39,200 | 39,200 | 2 |
2012/08/03 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
2012/07/31 | 40,300 | 41,700 | 40,300 | 41,700 | 2 |
2012/07/30 | 40,350 | 40,350 | 39,600 | 39,600 | 7 |
2012/07/27 | 41,950 | 43,500 | 41,950 | 42,150 | 14 |
2012/07/26 | 40,550 | 40,550 | 39,150 | 39,150 | 3 |
2012/07/25 | 41,050 | 41,050 | 40,500 | 40,550 | 11 |
2012/07/24 | 42,050 | 42,050 | 42,050 | 42,050 | 2 |
2012/07/20 | 42,050 | 42,050 | 42,050 | 42,050 | 1 |
2012/07/18 | 42,050 | 42,200 | 42,050 | 42,200 | 10 |
2012/07/17 | 42,200 | 42,200 | 42,200 | 42,200 | 2 |
2012/07/13 | 42,100 | 42,800 | 42,100 | 42,200 | 6 |
2012/07/12 | 44,850 | 44,850 | 42,950 | 42,950 | 3 |
2012/07/11 | 42,550 | 42,550 | 42,050 | 42,050 | 7 |
2012/07/10 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
2012/07/09 | 43,150 | 43,150 | 43,150 | 43,150 | 1 |
2012/07/06 | 43,300 | 44,000 | 43,250 | 43,950 | 5 |
2012/07/03 | 43,800 | 43,800 | 43,800 | 43,800 | 1 |
2012/07/02 | 43,000 | 44,500 | 43,000 | 43,100 | 10 |
2012/06/29 | 42,150 | 42,150 | 42,150 | 42,150 | 3 |
2012/06/28 | 42,150 | 42,200 | 42,150 | 42,200 | 5 |
2012/06/27 | 42,300 | 42,300 | 42,300 | 42,300 | 2 |
2012/06/26 | 43,500 | 43,500 | 42,300 | 42,300 | 3 |
2012/06/25 | 43,700 | 43,700 | 43,700 | 43,700 | 1 |
2012/06/22 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
2012/06/21 | 46,300 | 46,300 | 46,300 | 46,300 | 1 |
2012/06/20 | 44,000 | 44,500 | 42,800 | 42,800 | 9 |
2012/06/19 | 42,600 | 44,000 | 42,600 | 44,000 | 10 |
2012/06/18 | 39,900 | 46,800 | 39,900 | 46,800 | 32 |
2012/06/14 | 40,600 | 41,300 | 40,600 | 41,300 | 8 |
2012/06/13 | 41,500 | 43,500 | 41,500 | 43,500 | 25 |
2012/06/12 | 40,000 | 41,000 | 40,000 | 41,000 | 3 |
2012/06/11 | 39,400 | 40,600 | 39,400 | 40,600 | 6 |
2012/06/07 | 37,500 | 37,500 | 37,000 | 37,000 | 2 |
2012/06/05 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
2012/05/31 | 36,550 | 39,600 | 36,500 | 39,600 | 24 |
2012/05/30 | 37,000 | 37,000 | 36,300 | 36,300 | 4 |
2012/05/28 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
2012/05/25 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
2012/05/23 | 36,500 | 36,500 | 36,500 | 36,500 | 4 |
2012/05/21 | 36,000 | 36,500 | 36,000 | 36,500 | 5 |
2012/05/18 | 36,500 | 36,500 | 36,500 | 36,500 | 2 |
2012/05/17 | 36,500 | 37,200 | 36,500 | 37,200 | 3 |
2012/05/16 | 35,800 | 37,200 | 35,800 | 36,500 | 7 |
2012/05/15 | 37,600 | 37,600 | 34,850 | 35,100 | 18 |
2012/05/14 | 38,600 | 38,600 | 38,000 | 38,000 | 7 |
2012/05/11 | 40,000 | 40,000 | 39,400 | 40,000 | 23 |
2012/05/10 | 38,800 | 38,800 | 38,800 | 38,800 | 1 |
2012/05/09 | 40,000 | 40,000 | 38,800 | 38,800 | 11 |
2012/05/07 | 41,600 | 41,600 | 40,500 | 40,500 | 12 |
2012/05/02 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
2012/04/25 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
2012/04/19 | 45,800 | 45,800 | 45,800 | 45,800 | 2 |
2012/04/18 | 43,150 | 45,800 | 43,100 | 45,800 | 4 |
2012/04/16 | 43,700 | 43,700 | 43,700 | 43,700 | 1 |
2012/04/13 | 41,850 | 43,000 | 41,000 | 43,000 | 30 |
2012/04/12 | 42,000 | 42,000 | 42,000 | 42,000 | 8 |
2012/04/11 | 43,200 | 43,200 | 41,500 | 41,500 | 28 |
2012/04/10 | 46,800 | 46,800 | 43,300 | 43,900 | 41 |
2012/04/09 | 46,800 | 46,800 | 46,800 | 46,800 | 5 |
2012/04/06 | 48,000 | 48,000 | 46,800 | 46,800 | 3 |
2012/04/05 | 48,000 | 48,000 | 48,000 | 48,000 | 10 |
2012/04/04 | 49,000 | 49,000 | 48,000 | 48,000 | 2 |
2012/04/03 | 48,200 | 49,100 | 48,200 | 49,000 | 12 |
2012/04/02 | 47,500 | 48,500 | 47,500 | 48,200 | 10 |
2012/03/30 | 46,100 | 46,800 | 45,500 | 46,800 | 7 |
2012/03/29 | 48,200 | 48,200 | 46,800 | 46,800 | 3 |
2012/03/28 | 47,600 | 48,300 | 47,600 | 48,300 | 2 |
2012/03/27 | 47,000 | 49,000 | 47,000 | 49,000 | 7 |
2012/03/26 | 47,500 | 48,200 | 47,500 | 48,200 | 2 |
2012/03/23 | 47,000 | 47,500 | 47,000 | 47,500 | 3 |
2012/03/22 | 47,900 | 47,900 | 47,000 | 47,000 | 2 |
2012/03/21 | 46,300 | 47,700 | 46,300 | 47,700 | 4 |
2012/03/19 | 49,000 | 49,000 | 46,500 | 47,000 | 7 |
2012/03/16 | 47,250 | 47,250 | 45,400 | 46,100 | 5 |
2012/03/15 | 47,300 | 47,500 | 47,000 | 47,000 | 12 |
2012/03/14 | 43,000 | 47,350 | 43,000 | 46,000 | 19 |
2012/03/13 | 44,200 | 44,200 | 42,300 | 43,050 | 14 |
2012/03/12 | 42,350 | 44,200 | 42,350 | 44,200 | 19 |
2012/03/09 | 43,000 | 43,700 | 42,000 | 42,200 | 13 |
2012/03/08 | 43,800 | 43,800 | 43,800 | 43,800 | 7 |
2012/03/07 | 43,400 | 43,800 | 42,900 | 43,800 | 19 |
2012/03/06 | 47,350 | 47,350 | 46,200 | 46,200 | 9 |
2012/03/05 | 48,050 | 48,650 | 46,650 | 48,000 | 32 |
2012/03/02 | 52,900 | 53,700 | 50,000 | 50,000 | 42 |
2012/03/01 | 51,200 | 52,700 | 47,550 | 51,900 | 83 |
2012/02/29 | 44,900 | 50,700 | 44,900 | 46,000 | 106 |
2012/02/28 | 43,500 | 43,700 | 42,000 | 43,700 | 12 |
2012/02/27 | 43,000 | 44,500 | 43,000 | 44,500 | 13 |
2012/02/24 | 41,000 | 43,100 | 41,000 | 42,000 | 23 |
2012/02/23 | 40,000 | 40,400 | 40,000 | 40,400 | 3 |
2012/02/22 | 38,800 | 39,700 | 38,600 | 39,000 | 54 |
2012/02/21 | 39,000 | 39,000 | 38,800 | 38,800 | 29 |
2012/02/20 | 39,400 | 39,400 | 38,950 | 39,000 | 50 |
2012/02/17 | 39,000 | 39,100 | 39,000 | 39,000 | 19 |
2012/02/16 | 39,000 | 41,000 | 38,900 | 39,000 | 44 |
2012/02/15 | 39,000 | 39,000 | 39,000 | 39,000 | 5 |
2012/02/13 | 39,000 | 39,000 | 39,000 | 39,000 | 10 |
2012/02/10 | 40,500 | 40,500 | 37,700 | 39,100 | 29 |
2012/02/09 | 40,300 | 40,300 | 40,300 | 40,300 | 2 |
2012/02/07 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
2012/02/06 | 39,500 | 39,500 | 39,500 | 39,500 | 2 |
2012/02/03 | 40,850 | 40,850 | 40,850 | 40,850 | 1 |
2012/02/02 | 39,900 | 40,900 | 39,900 | 40,900 | 36 |
2012/02/01 | 39,200 | 39,200 | 39,200 | 39,200 | 1 |
2012/01/31 | 38,500 | 38,500 | 38,500 | 38,500 | 3 |
2012/01/30 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
2012/01/26 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
2012/01/25 | 40,300 | 40,300 | 40,300 | 40,300 | 8 |
2012/01/24 | 40,200 | 40,200 | 40,000 | 40,200 | 3 |
2012/01/23 | 40,300 | 40,300 | 40,300 | 40,300 | 1 |
2012/01/18 | 38,050 | 38,050 | 38,050 | 38,050 | 5 |
2012/01/17 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
2012/01/16 | 39,350 | 39,350 | 39,350 | 39,350 | 2 |
2012/01/13 | 38,650 | 38,650 | 38,650 | 38,650 | 1 |
2012/01/12 | 39,000 | 39,000 | 39,000 | 39,000 | 3 |
2012/01/11 | 39,500 | 39,600 | 39,000 | 39,000 | 20 |
2012/01/10 | 39,050 | 39,500 | 39,050 | 39,500 | 3 |
2012/01/06 | 39,200 | 39,200 | 39,200 | 39,200 | 2 |
2012/01/05 | 41,700 | 41,700 | 41,700 | 41,700 | 2 |
2012/01/04 | 41,700 | 41,700 | 41,700 | 41,700 | 1 |