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 |
---|---|---|---|---|---|
2013/12/30 | 630 | 635 | 630 | 635 | 2,800 |
2013/12/27 | 630 | 630 | 620 | 628 | 3,000 |
2013/12/26 | 630 | 634 | 624 | 627 | 5,000 |
2013/12/25 | 600 | 640 | 600 | 635 | 55,600 |
2013/12/24 | 608 | 620 | 594 | 600 | 6,300 |
2013/12/20 | 651 | 651 | 622 | 628 | 3,500 |
2013/12/19 | 660 | 661 | 649 | 651 | 3,400 |
2013/12/18 | 660 | 668 | 642 | 661 | 3,400 |
2013/12/17 | 670 | 700 | 670 | 672 | 3,100 |
2013/12/16 | 689 | 700 | 673 | 685 | 5,300 |
2013/12/13 | 732 | 743 | 690 | 701 | 10,400 |
2013/12/12 | 800 | 830 | 714 | 718 | 21,000 |
2013/12/11 | 800 | 878 | 775 | 830 | 16,900 |
2013/12/10 | 945 | 968 | 840 | 859 | 91,700 |
2013/12/09 | 990 | 990 | 990 | 990 | 26,600 |
2013/12/06 | 940 | 979 | 821 | 840 | 135,800 |
2013/12/05 | 932 | 932 | 932 | 932 | 22,900 |
2013/12/04 | 782 | 782 | 782 | 782 | 5,100 |
2013/12/03 | 603 | 682 | 603 | 682 | 13,600 |
2013/12/02 | 577 | 582 | 577 | 582 | 900 |
2013/11/29 | 567 | 577 | 545 | 577 | 3,900 |
2013/11/28 | 577 | 577 | 567 | 567 | 500 |
2013/11/27 | 565 | 577 | 563 | 577 | 1,300 |
2013/11/26 | 609 | 609 | 574 | 575 | 2,200 |
2013/11/25 | 611 | 612 | 605 | 612 | 600 |
2013/11/22 | 605 | 627 | 577 | 607 | 8,000 |
2013/11/21 | 607 | 607 | 575 | 576 | 2,300 |
2013/11/20 | 555 | 649 | 555 | 581 | 9,300 |
2013/11/19 | 560 | 560 | 550 | 555 | 900 |
2013/11/18 | 550 | 560 | 550 | 560 | 800 |
2013/11/15 | 540 | 545 | 540 | 545 | 1,400 |
2013/11/14 | 548 | 548 | 548 | 548 | 100 |
2013/11/13 | 549 | 549 | 548 | 548 | 300 |
2013/11/12 | 548 | 552 | 548 | 550 | 300 |
2013/11/11 | 540 | 548 | 540 | 548 | 300 |
2013/11/08 | 537 | 540 | 536 | 536 | 1,200 |
2013/11/07 | 552 | 552 | 550 | 550 | 600 |
2013/11/06 | 542 | 543 | 542 | 542 | 400 |
2013/11/05 | 541 | 541 | 539 | 540 | 1,600 |
2013/11/01 | 549 | 557 | 539 | 539 | 3,400 |
2013/10/31 | 532 | 532 | 530 | 530 | 1,200 |
2013/10/30 | 540 | 540 | 530 | 532 | 1,100 |
2013/10/29 | 540 | 540 | 540 | 540 | 100 |
2013/10/28 | 555 | 555 | 540 | 540 | 1,000 |
2013/10/25 | 546 | 558 | 546 | 555 | 1,400 |
2013/10/24 | 550 | 550 | 539 | 550 | 2,000 |
2013/10/23 | 560 | 560 | 550 | 550 | 500 |
2013/10/22 | 567 | 577 | 560 | 560 | 1,700 |
2013/10/21 | 553 | 570 | 553 | 567 | 2,900 |
2013/10/18 | 565 | 565 | 553 | 553 | 300 |
2013/10/17 | 551 | 559 | 551 | 559 | 400 |
2013/10/16 | 539 | 551 | 539 | 551 | 1,300 |
2013/10/15 | 540 | 540 | 518 | 540 | 900 |
2013/10/11 | 549 | 549 | 540 | 540 | 400 |
2013/10/10 | 533 | 534 | 524 | 524 | 500 |
2013/10/09 | 524 | 524 | 524 | 524 | 100 |
2013/10/08 | 480 | 524 | 480 | 524 | 1,400 |
2013/10/07 | 533 | 533 | 515 | 515 | 700 |
2013/10/04 | 549 | 549 | 519 | 539 | 2,700 |
2013/10/03 | 556 | 556 | 545 | 550 | 1,500 |
2013/10/02 | 556 | 556 | 556 | 556 | 200 |
2013/10/01 | 560 | 560 | 555 | 555 | 700 |
2013/09/30 | 575 | 575 | 560 | 560 | 1,200 |
2013/09/27 | 610 | 618 | 565 | 575 | 3,600 |
2013/09/26 | 552 | 589 | 551 | 585 | 3,800 |
2013/09/25 | 553 | 568 | 543 | 545 | 7,800 |
2013/09/24 | 603 | 603 | 585 | 593 | 2,700 |
2013/09/20 | 630 | 631 | 605 | 607 | 7,700 |
2013/09/19 | 736 | 749 | 591 | 630 | 49,500 |
2013/09/18 | 666 | 666 | 603 | 666 | 52,400 |
2013/09/17 | 566 | 566 | 566 | 566 | 1,500 |
2013/09/13 | 485 | 486 | 485 | 486 | 400 |
2013/09/12 | 488 | 488 | 481 | 482 | 1,100 |
2013/09/11 | 480 | 481 | 480 | 481 | 3,300 |
2013/09/10 | 505 | 505 | 480 | 484 | 1,900 |
2013/09/09 | 535 | 535 | 465 | 499 | 16,000 |
2013/09/06 | 600 | 600 | 525 | 539 | 8,600 |
2013/09/05 | 559 | 659 | 559 | 595 | 31,000 |
2013/09/04 | 529 | 588 | 510 | 559 | 13,500 |
2013/09/03 | 529 | 529 | 520 | 529 | 400 |
2013/09/02 | 502 | 529 | 502 | 520 | 1,300 |
2013/08/30 | 502 | 502 | 502 | 502 | 300 |
2013/08/29 | 501 | 520 | 501 | 505 | 800 |
2013/08/28 | 501 | 501 | 501 | 501 | 700 |
2013/08/27 | 501 | 501 | 501 | 501 | 100 |
2013/08/26 | 501 | 501 | 501 | 501 | 100 |
2013/08/23 | 493 | 501 | 493 | 501 | 200 |
2013/08/21 | 489 | 490 | 485 | 485 | 400 |
2013/08/20 | 500 | 500 | 489 | 489 | 200 |
2013/08/19 | 500 | 500 | 500 | 500 | 100 |
2013/08/16 | 498 | 498 | 498 | 498 | 100 |
2013/08/15 | 495 | 495 | 495 | 495 | 400 |
2013/08/13 | 505 | 505 | 500 | 500 | 200 |
2013/08/12 | 490 | 490 | 480 | 480 | 400 |
2013/08/09 | 490 | 490 | 490 | 490 | 100 |
2013/08/08 | 499 | 499 | 499 | 499 | 200 |
2013/08/05 | 510 | 510 | 483 | 509 | 1,200 |
2013/08/02 | 500 | 500 | 500 | 500 | 200 |
2013/08/01 | 500 | 500 | 495 | 495 | 400 |
2013/07/31 | 510 | 510 | 500 | 500 | 300 |
2013/07/30 | 490 | 510 | 490 | 510 | 600 |
2013/07/29 | 550 | 550 | 482 | 482 | 1,100 |
2013/07/26 | 555 | 556 | 550 | 550 | 700 |
2013/07/25 | 550 | 550 | 550 | 550 | 100 |
2013/07/24 | 556 | 556 | 550 | 550 | 600 |
2013/07/23 | 520 | 557 | 520 | 556 | 1,100 |
2013/07/22 | 520 | 520 | 520 | 520 | 200 |
2013/07/19 | 540 | 540 | 515 | 515 | 500 |
2013/07/18 | 540 | 540 | 540 | 540 | 200 |
2013/07/17 | 527 | 540 | 515 | 540 | 500 |
2013/07/16 | 527 | 530 | 527 | 527 | 500 |
2013/07/12 | 520 | 520 | 510 | 520 | 300 |
2013/07/11 | 505 | 510 | 501 | 510 | 500 |
2013/07/10 | 520 | 520 | 510 | 515 | 600 |
2013/07/09 | 529 | 529 | 520 | 520 | 200 |
2013/07/08 | 520 | 520 | 510 | 520 | 700 |
2013/07/05 | 514 | 525 | 514 | 520 | 1,100 |
2013/07/04 | 504 | 510 | 500 | 510 | 600 |
2013/07/03 | 474 | 505 | 474 | 505 | 3,200 |
2013/07/02 | 451 | 460 | 451 | 452 | 800 |
2013/07/01 | 467 | 467 | 467 | 467 | 400 |
2013/06/28 | 460 | 472 | 458 | 466 | 700 |
2013/06/27 | 460 | 460 | 460 | 460 | 100 |
2013/06/26 | 463 | 463 | 429 | 462 | 900 |
2013/06/25 | 442 | 466 | 435 | 463 | 400 |
2013/06/24 | 445 | 445 | 434 | 434 | 700 |
2013/06/21 | 450 | 450 | 450 | 450 | 1,000 |
2013/06/20 | 465 | 468 | 465 | 465 | 600 |
2013/06/19 | 470 | 470 | 463 | 463 | 600 |
2013/06/17 | 482 | 482 | 482 | 482 | 200 |
2013/06/14 | 490 | 490 | 490 | 490 | 500 |
2013/06/12 | 486 | 486 | 486 | 486 | 100 |
2013/06/10 | 478 | 494 | 478 | 494 | 200 |
2013/06/07 | 440 | 487 | 437 | 478 | 2,000 |
2013/06/06 | 511 | 511 | 490 | 490 | 1,800 |
2013/06/05 | 515 | 515 | 511 | 511 | 300 |
2013/06/04 | 530 | 539 | 514 | 514 | 800 |
2013/06/03 | 540 | 540 | 520 | 520 | 300 |
2013/05/31 | 515 | 538 | 515 | 538 | 800 |
2013/05/30 | 527 | 527 | 517 | 517 | 1,500 |
2013/05/29 | 528 | 529 | 528 | 529 | 200 |
2013/05/28 | 525 | 525 | 518 | 518 | 500 |
2013/05/27 | 522 | 522 | 516 | 522 | 2,200 |
2013/05/24 | 540 | 555 | 516 | 516 | 2,300 |
2013/05/23 | 575 | 575 | 546 | 546 | 1,700 |
2013/05/22 | 562 | 574 | 562 | 565 | 1,800 |
2013/05/21 | 560 | 585 | 560 | 561 | 1,000 |
2013/05/20 | 556 | 566 | 556 | 556 | 900 |
2013/05/17 | 541 | 560 | 541 | 550 | 1,600 |
2013/05/16 | 580 | 599 | 540 | 540 | 5,800 |
2013/05/15 | 658 | 658 | 600 | 600 | 5,200 |
2013/05/14 | 656 | 663 | 642 | 660 | 2,200 |
2013/05/13 | 782 | 792 | 626 | 626 | 25,700 |
2013/05/10 | 620 | 697 | 605 | 697 | 23,200 |
2013/05/09 | 590 | 603 | 590 | 597 | 2,500 |
2013/05/08 | 595 | 614 | 574 | 580 | 17,600 |
2013/05/07 | 577 | 590 | 571 | 585 | 3,700 |
2013/05/02 | 579 | 580 | 577 | 577 | 1,100 |
2013/05/01 | 590 | 591 | 580 | 580 | 4,700 |
2013/04/30 | 602 | 603 | 588 | 588 | 5,000 |
2013/04/26 | 601 | 614 | 601 | 602 | 2,500 |
2013/04/25 | 586 | 601 | 586 | 600 | 4,200 |
2013/04/24 | 602 | 620 | 588 | 590 | 11,800 |
2013/04/23 | 615 | 622 | 610 | 622 | 500 |
2013/04/22 | 607 | 620 | 607 | 620 | 2,900 |
2013/04/19 | 603 | 606 | 594 | 606 | 2,200 |
2013/04/18 | 629 | 630 | 595 | 605 | 4,900 |
2013/04/17 | 585 | 627 | 585 | 627 | 4,000 |
2013/04/16 | 578 | 585 | 578 | 585 | 1,500 |
2013/04/15 | 605 | 605 | 574 | 578 | 9,100 |
2013/04/12 | 634 | 666 | 600 | 620 | 11,500 |
2013/04/11 | 644 | 654 | 616 | 653 | 5,100 |
2013/04/10 | 618 | 684 | 618 | 684 | 9,300 |
2013/04/09 | 623 | 635 | 614 | 616 | 2,800 |
2013/04/08 | 645 | 646 | 608 | 620 | 8,000 |
2013/04/05 | 710 | 710 | 627 | 641 | 17,600 |
2013/04/04 | 770 | 795 | 694 | 709 | 21,200 |
2013/04/03 | 775 | 780 | 750 | 780 | 12,400 |
2013/04/02 | 615 | 750 | 615 | 680 | 56,100 |
2013/04/01 | 865 | 865 | 830 | 855 | 53,200 |
2013/03/29 | 715 | 715 | 715 | 715 | 12,300 |
2013/03/28 | 615 | 615 | 610 | 615 | 16,100 |
2013/03/27 | 435 | 515 | 432 | 515 | 13,400 |
2013/03/26 | 437 | 450 | 435 | 435 | 3,400 |
2013/03/25 | 430 | 434 | 412 | 434 | 1,500 |
2013/03/22 | 426 | 430 | 425 | 430 | 1,200 |
2013/03/21 | 439 | 450 | 425 | 425 | 3,100 |
2013/03/19 | 412 | 439 | 411 | 439 | 2,800 |
2013/03/18 | 426 | 426 | 411 | 411 | 1,100 |
2013/03/15 | 409 | 425 | 409 | 425 | 1,800 |
2013/03/14 | 407 | 412 | 407 | 409 | 700 |
2013/03/13 | 412 | 419 | 412 | 419 | 300 |
2013/03/12 | 412 | 415 | 412 | 412 | 1,600 |
2013/03/11 | 417 | 424 | 412 | 412 | 900 |
2013/03/08 | 420 | 420 | 404 | 412 | 1,300 |
2013/03/07 | 421 | 421 | 420 | 420 | 200 |
2013/03/06 | 416 | 428 | 416 | 420 | 2,700 |
2013/03/05 | 422 | 439 | 416 | 439 | 1,400 |
2013/03/04 | 412 | 430 | 412 | 430 | 1,600 |
2013/03/01 | 421 | 422 | 406 | 406 | 1,100 |
2013/02/28 | 463 | 463 | 413 | 421 | 1,600 |
2013/02/27 | 400 | 405 | 399 | 399 | 600 |
2013/02/26 | 399 | 399 | 398 | 398 | 500 |
2013/02/25 | 397 | 397 | 388 | 388 | 400 |
2013/02/22 | 396 | 396 | 396 | 396 | 200 |
2013/02/21 | 396 | 396 | 396 | 396 | 100 |
2013/02/20 | 406 | 406 | 396 | 396 | 1,400 |
2013/02/19 | 405 | 405 | 405 | 405 | 100 |
2013/02/18 | 403 | 405 | 403 | 405 | 200 |
2013/02/15 | 395 | 395 | 395 | 395 | 2,000 |
2013/02/14 | 400 | 407 | 400 | 407 | 400 |
2013/02/13 | 424 | 424 | 396 | 400 | 3,600 |
2013/02/12 | 420 | 425 | 420 | 420 | 1,200 |
2013/02/08 | 429 | 429 | 413 | 415 | 2,500 |
2013/02/07 | 414 | 430 | 414 | 430 | 800 |
2013/02/06 | 412 | 420 | 410 | 410 | 800 |
2013/02/04 | 413 | 423 | 406 | 406 | 4,500 |
2013/02/01 | 416 | 416 | 400 | 405 | 3,200 |
2013/01/31 | 413 | 413 | 407 | 408 | 600 |
2013/01/30 | 407 | 423 | 397 | 413 | 5,100 |
2013/01/29 | 400 | 400 | 389 | 400 | 2,900 |
2013/01/28 | 393 | 395 | 385 | 395 | 3,100 |
2013/01/25 | 388 | 407 | 385 | 407 | 1,300 |
2013/01/24 | 386 | 390 | 386 | 390 | 300 |
2013/01/23 | 402 | 402 | 386 | 386 | 2,100 |
2013/01/22 | 388 | 395 | 388 | 395 | 200 |
2013/01/21 | 400 | 404 | 400 | 404 | 300 |
2013/01/18 | 397 | 397 | 397 | 397 | 100 |
2013/01/17 | 405 | 405 | 405 | 405 | 100 |
2013/01/16 | 391 | 405 | 391 | 405 | 1,100 |
2013/01/15 | 396 | 396 | 386 | 391 | 1,100 |
2013/01/11 | 400 | 400 | 392 | 392 | 900 |
2013/01/10 | 409 | 418 | 394 | 400 | 1,800 |
2013/01/07 | 395 | 395 | 395 | 395 | 400 |
2013/01/04 | 393 | 394 | 393 | 394 | 400 |