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 |
---|---|---|---|---|---|
2014/12/30 | 705 | 713 | 700 | 700 | 1,300 |
2014/12/29 | 698 | 705 | 698 | 700 | 1,900 |
2014/12/26 | 695 | 698 | 695 | 695 | 300 |
2014/12/25 | 686 | 690 | 686 | 690 | 7,300 |
2014/12/24 | 698 | 698 | 687 | 694 | 6,900 |
2014/12/22 | 701 | 701 | 697 | 698 | 1,200 |
2014/12/19 | 705 | 705 | 701 | 701 | 1,700 |
2014/12/18 | 700 | 707 | 691 | 703 | 2,500 |
2014/12/17 | 710 | 711 | 680 | 700 | 5,700 |
2014/12/16 | 718 | 718 | 710 | 711 | 1,400 |
2014/12/15 | 715 | 715 | 714 | 714 | 800 |
2014/12/12 | 715 | 716 | 715 | 715 | 1,000 |
2014/12/11 | 715 | 720 | 715 | 716 | 700 |
2014/12/10 | 720 | 720 | 714 | 715 | 2,400 |
2014/12/09 | 719 | 725 | 718 | 720 | 1,700 |
2014/12/08 | 750 | 750 | 718 | 732 | 2,800 |
2014/12/05 | 725 | 735 | 721 | 721 | 1,000 |
2014/12/04 | 721 | 725 | 718 | 725 | 500 |
2014/12/03 | 735 | 736 | 700 | 736 | 5,900 |
2014/12/02 | 748 | 748 | 735 | 735 | 1,600 |
2014/12/01 | 741 | 748 | 741 | 748 | 400 |
2014/11/28 | 750 | 750 | 721 | 734 | 900 |
2014/11/27 | 810 | 820 | 735 | 749 | 16,900 |
2014/11/26 | 734 | 735 | 717 | 735 | 900 |
2014/11/25 | 721 | 736 | 721 | 729 | 900 |
2014/11/21 | 720 | 720 | 711 | 715 | 2,100 |
2014/11/20 | 720 | 741 | 701 | 724 | 2,600 |
2014/11/19 | 735 | 735 | 706 | 717 | 1,400 |
2014/11/18 | 732 | 732 | 698 | 722 | 3,900 |
2014/11/17 | 736 | 753 | 728 | 730 | 1,600 |
2014/11/14 | 735 | 871 | 735 | 745 | 37,000 |
2014/11/13 | 715 | 722 | 706 | 721 | 3,100 |
2014/11/12 | 701 | 710 | 701 | 707 | 2,000 |
2014/11/11 | 696 | 701 | 691 | 698 | 5,200 |
2014/11/10 | 697 | 715 | 693 | 715 | 7,100 |
2014/11/07 | 696 | 700 | 696 | 697 | 1,500 |
2014/11/06 | 708 | 708 | 695 | 701 | 3,300 |
2014/11/05 | 717 | 717 | 692 | 708 | 4,100 |
2014/11/04 | 735 | 735 | 700 | 702 | 3,900 |
2014/10/31 | 715 | 725 | 683 | 705 | 7,100 |
2014/10/30 | 748 | 749 | 710 | 715 | 19,700 |
2014/10/29 | 800 | 810 | 764 | 770 | 19,800 |
2014/10/28 | 1,004 | 1,004 | 791 | 815 | 228,400 |
2014/10/27 | 705 | 854 | 705 | 854 | 4,400 |
2014/10/24 | 705 | 707 | 704 | 704 | 400 |
2014/10/23 | 727 | 727 | 727 | 727 | 600 |
2014/10/22 | 698 | 727 | 698 | 727 | 1,100 |
2014/10/21 | 700 | 720 | 700 | 720 | 1,700 |
2014/10/20 | 691 | 715 | 691 | 715 | 900 |
2014/10/17 | 711 | 711 | 700 | 700 | 1,900 |
2014/10/16 | 708 | 710 | 708 | 710 | 500 |
2014/10/15 | 730 | 730 | 723 | 723 | 2,200 |
2014/10/14 | 711 | 725 | 711 | 715 | 3,900 |
2014/10/10 | 770 | 770 | 731 | 731 | 2,600 |
2014/10/09 | 781 | 781 | 773 | 773 | 400 |
2014/10/08 | 800 | 800 | 760 | 781 | 2,000 |
2014/10/07 | 799 | 813 | 799 | 810 | 700 |
2014/10/06 | 780 | 785 | 780 | 785 | 500 |
2014/10/03 | 780 | 780 | 780 | 780 | 600 |
2014/10/02 | 800 | 800 | 780 | 780 | 2,900 |
2014/10/01 | 817 | 828 | 802 | 802 | 1,400 |
2014/09/30 | 817 | 820 | 817 | 820 | 500 |
2014/09/29 | 827 | 834 | 815 | 815 | 1,000 |
2014/09/26 | 815 | 816 | 815 | 815 | 1,300 |
2014/09/25 | 826 | 826 | 815 | 815 | 200 |
2014/09/24 | 815 | 815 | 810 | 811 | 900 |
2014/09/22 | 825 | 825 | 815 | 815 | 1,000 |
2014/09/19 | 825 | 827 | 825 | 827 | 700 |
2014/09/18 | 825 | 825 | 821 | 821 | 1,200 |
2014/09/17 | 833 | 833 | 831 | 831 | 300 |
2014/09/16 | 850 | 850 | 827 | 833 | 1,000 |
2014/09/12 | 855 | 855 | 848 | 848 | 2,200 |
2014/09/11 | 835 | 845 | 835 | 845 | 300 |
2014/09/10 | 845 | 845 | 826 | 827 | 500 |
2014/09/09 | 854 | 854 | 840 | 846 | 1,300 |
2014/09/08 | 850 | 870 | 836 | 852 | 4,400 |
2014/09/05 | 840 | 841 | 820 | 820 | 2,100 |
2014/09/04 | 860 | 860 | 840 | 840 | 900 |
2014/09/03 | 870 | 870 | 860 | 860 | 400 |
2014/09/02 | 886 | 886 | 855 | 870 | 1,400 |
2014/09/01 | 860 | 860 | 850 | 850 | 1,000 |
2014/08/29 | 846 | 863 | 841 | 860 | 2,300 |
2014/08/28 | 852 | 855 | 843 | 850 | 1,600 |
2014/08/27 | 838 | 857 | 838 | 842 | 1,900 |
2014/08/26 | 835 | 852 | 835 | 843 | 1,700 |
2014/08/25 | 830 | 845 | 830 | 845 | 300 |
2014/08/22 | 842 | 842 | 830 | 830 | 400 |
2014/08/21 | 813 | 843 | 813 | 831 | 2,800 |
2014/08/20 | 820 | 820 | 812 | 812 | 700 |
2014/08/19 | 813 | 825 | 811 | 811 | 1,000 |
2014/08/18 | 815 | 824 | 811 | 811 | 1,200 |
2014/08/15 | 825 | 825 | 810 | 815 | 1,300 |
2014/08/14 | 832 | 835 | 816 | 825 | 2,000 |
2014/08/13 | 801 | 830 | 800 | 830 | 3,300 |
2014/08/12 | 800 | 813 | 800 | 813 | 900 |
2014/08/11 | 814 | 814 | 795 | 795 | 700 |
2014/08/08 | 805 | 818 | 780 | 815 | 3,600 |
2014/08/07 | 803 | 817 | 800 | 809 | 2,200 |
2014/08/06 | 826 | 826 | 802 | 802 | 3,000 |
2014/08/05 | 840 | 843 | 825 | 825 | 2,600 |
2014/08/04 | 820 | 820 | 818 | 820 | 1,500 |
2014/08/01 | 826 | 860 | 820 | 835 | 3,300 |
2014/07/31 | 868 | 885 | 821 | 829 | 12,400 |
2014/07/30 | 900 | 900 | 865 | 872 | 6,100 |
2014/07/29 | 1,063 | 1,063 | 883 | 899 | 74,100 |
2014/07/28 | 850 | 958 | 850 | 958 | 29,000 |
2014/07/25 | 816 | 816 | 808 | 808 | 800 |
2014/07/24 | 812 | 825 | 812 | 816 | 1,100 |
2014/07/23 | 807 | 815 | 807 | 810 | 500 |
2014/07/22 | 814 | 820 | 806 | 808 | 3,300 |
2014/07/18 | 823 | 823 | 810 | 814 | 5,200 |
2014/07/17 | 889 | 890 | 835 | 838 | 3,700 |
2014/07/16 | 870 | 905 | 870 | 879 | 4,300 |
2014/07/15 | 845 | 867 | 845 | 865 | 2,500 |
2014/07/14 | 815 | 830 | 815 | 830 | 300 |
2014/07/11 | 825 | 831 | 810 | 810 | 1,900 |
2014/07/10 | 850 | 859 | 825 | 825 | 2,700 |
2014/07/09 | 863 | 899 | 831 | 850 | 12,800 |
2014/07/08 | 880 | 880 | 879 | 879 | 700 |
2014/07/07 | 904 | 904 | 860 | 865 | 2,000 |
2014/07/04 | 924 | 925 | 904 | 904 | 3,500 |
2014/07/03 | 902 | 935 | 888 | 909 | 8,200 |
2014/07/02 | 850 | 900 | 849 | 900 | 7,700 |
2014/07/01 | 843 | 860 | 843 | 849 | 2,100 |
2014/06/30 | 852 | 852 | 840 | 841 | 2,300 |
2014/06/27 | 878 | 878 | 865 | 867 | 1,100 |
2014/06/26 | 865 | 875 | 864 | 875 | 2,200 |
2014/06/25 | 867 | 870 | 867 | 868 | 800 |
2014/06/24 | 872 | 872 | 867 | 869 | 1,300 |
2014/06/23 | 867 | 890 | 866 | 887 | 1,800 |
2014/06/20 | 876 | 876 | 866 | 866 | 2,700 |
2014/06/19 | 875 | 895 | 874 | 876 | 2,000 |
2014/06/18 | 889 | 890 | 880 | 890 | 600 |
2014/06/17 | 880 | 889 | 867 | 889 | 2,300 |
2014/06/16 | 900 | 902 | 876 | 880 | 2,800 |
2014/06/13 | 877 | 905 | 869 | 905 | 1,800 |
2014/06/12 | 892 | 892 | 868 | 878 | 2,700 |
2014/06/11 | 921 | 922 | 894 | 901 | 4,800 |
2014/06/10 | 913 | 914 | 885 | 907 | 8,200 |
2014/06/09 | 880 | 935 | 880 | 910 | 12,300 |
2014/06/06 | 828 | 880 | 828 | 880 | 9,700 |
2014/06/05 | 870 | 870 | 835 | 843 | 4,400 |
2014/06/04 | 858 | 871 | 841 | 871 | 1,500 |
2014/06/03 | 876 | 876 | 833 | 870 | 5,100 |
2014/06/02 | 817 | 854 | 817 | 846 | 3,400 |
2014/05/30 | 842 | 845 | 828 | 829 | 2,300 |
2014/05/29 | 834 | 848 | 816 | 848 | 1,800 |
2014/05/28 | 849 | 858 | 812 | 834 | 3,100 |
2014/05/27 | 840 | 850 | 771 | 835 | 7,200 |
2014/05/26 | 812 | 855 | 812 | 850 | 3,400 |
2014/05/23 | 780 | 813 | 769 | 813 | 1,400 |
2014/05/22 | 777 | 870 | 762 | 780 | 9,600 |
2014/05/21 | 741 | 750 | 733 | 747 | 3,900 |
2014/05/20 | 785 | 789 | 756 | 756 | 3,700 |
2014/05/19 | 859 | 859 | 777 | 789 | 4,100 |
2014/05/16 | 859 | 859 | 859 | 859 | 200 |
2014/05/15 | 897 | 897 | 818 | 859 | 5,000 |
2014/05/14 | 910 | 910 | 856 | 899 | 6,500 |
2014/05/13 | 913 | 925 | 911 | 911 | 2,000 |
2014/05/12 | 960 | 975 | 915 | 945 | 3,700 |
2014/05/09 | 950 | 981 | 906 | 981 | 4,100 |
2014/05/08 | 973 | 984 | 950 | 950 | 3,800 |
2014/05/07 | 990 | 990 | 957 | 957 | 3,400 |
2014/05/02 | 999 | 999 | 985 | 995 | 4,600 |
2014/05/01 | 987 | 999 | 945 | 999 | 6,400 |
2014/04/30 | 983 | 995 | 978 | 987 | 4,700 |
2014/04/28 | 1,004 | 1,010 | 984 | 989 | 19,500 |
2014/04/25 | 1,090 | 1,138 | 1,051 | 1,135 | 12,000 |
2014/04/24 | 1,018 | 1,178 | 1,015 | 1,090 | 21,000 |
2014/04/23 | 1,039 | 1,039 | 990 | 1,000 | 12,900 |
2014/04/22 | 1,210 | 1,300 | 1,010 | 1,039 | 88,800 |
2014/04/21 | 1,080 | 1,097 | 1,045 | 1,090 | 11,100 |
2014/04/18 | 1,032 | 1,080 | 982 | 1,058 | 18,900 |
2014/04/17 | 996 | 1,002 | 965 | 1,002 | 7,100 |
2014/04/16 | 959 | 995 | 944 | 995 | 3,000 |
2014/04/15 | 923 | 948 | 920 | 944 | 3,000 |
2014/04/14 | 944 | 944 | 921 | 922 | 2,700 |
2014/04/11 | 930 | 968 | 900 | 944 | 5,800 |
2014/04/10 | 991 | 991 | 920 | 935 | 5,600 |
2014/04/09 | 980 | 980 | 957 | 973 | 1,600 |
2014/04/08 | 1,025 | 1,025 | 965 | 989 | 6,500 |
2014/04/07 | 1,032 | 1,080 | 1,002 | 1,002 | 8,200 |
2014/04/04 | 1,040 | 1,045 | 1,001 | 1,037 | 8,300 |
2014/04/03 | 990 | 1,099 | 985 | 1,021 | 22,600 |
2014/04/02 | 970 | 970 | 958 | 965 | 4,700 |
2014/04/01 | 988 | 989 | 950 | 960 | 5,400 |
2014/03/31 | 950 | 990 | 950 | 985 | 11,600 |
2014/03/28 | 929 | 974 | 920 | 969 | 4,700 |
2014/03/27 | 901 | 945 | 900 | 929 | 6,600 |
2014/03/26 | 935 | 960 | 915 | 915 | 9,900 |
2014/03/25 | 957 | 988 | 944 | 944 | 8,800 |
2014/03/24 | 1,003 | 1,018 | 954 | 956 | 17,600 |
2014/03/20 | 1,035 | 1,065 | 993 | 995 | 23,000 |
2014/03/19 | 1,108 | 1,150 | 1,033 | 1,034 | 32,600 |
2014/03/18 | 1,133 | 1,388 | 1,060 | 1,168 | 102,000 |
2014/03/17 | 1,340 | 1,395 | 1,130 | 1,133 | 147,100 |
2014/03/14 | 1,430 | 1,430 | 1,300 | 1,430 | 154,200 |
2014/03/13 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
2014/03/12 | 977 | 995 | 930 | 980 | 11,600 |
2014/03/11 | 900 | 1,050 | 885 | 980 | 41,600 |
2014/03/10 | 868 | 943 | 868 | 922 | 16,400 |
2014/03/07 | 888 | 895 | 849 | 858 | 13,700 |
2014/03/06 | 1,005 | 1,024 | 885 | 888 | 84,500 |
2014/03/05 | 825 | 930 | 805 | 930 | 29,400 |
2014/03/04 | 828 | 832 | 780 | 780 | 3,300 |
2014/03/03 | 815 | 831 | 815 | 831 | 1,500 |
2014/02/28 | 795 | 835 | 770 | 832 | 8,500 |
2014/02/27 | 837 | 837 | 801 | 810 | 2,900 |
2014/02/26 | 860 | 860 | 821 | 838 | 3,800 |
2014/02/25 | 887 | 895 | 855 | 861 | 15,700 |
2014/02/24 | 839 | 982 | 839 | 857 | 92,200 |
2014/02/21 | 821 | 850 | 790 | 832 | 13,000 |
2014/02/20 | 780 | 865 | 780 | 836 | 26,600 |
2014/02/19 | 759 | 835 | 755 | 762 | 12,600 |
2014/02/18 | 733 | 744 | 713 | 737 | 4,700 |
2014/02/17 | 742 | 743 | 718 | 718 | 5,700 |
2014/02/14 | 761 | 790 | 737 | 740 | 2,900 |
2014/02/13 | 807 | 810 | 745 | 760 | 7,700 |
2014/02/12 | 800 | 828 | 800 | 822 | 5,800 |
2014/02/10 | 795 | 845 | 782 | 809 | 13,300 |
2014/02/07 | 757 | 855 | 757 | 805 | 10,700 |
2014/02/06 | 715 | 787 | 715 | 742 | 7,500 |
2014/02/05 | 750 | 754 | 715 | 740 | 10,200 |
2014/02/04 | 730 | 731 | 660 | 710 | 20,700 |
2014/02/03 | 850 | 854 | 792 | 792 | 31,900 |
2014/01/31 | 1,114 | 1,280 | 900 | 900 | 198,600 |
2014/01/30 | 1,084 | 1,084 | 1,084 | 1,084 | 5,700 |
2014/01/29 | 799 | 934 | 799 | 934 | 29,600 |
2014/01/28 | 800 | 800 | 775 | 784 | 3,900 |
2014/01/27 | 803 | 814 | 780 | 793 | 11,800 |
2014/01/24 | 810 | 960 | 810 | 833 | 72,400 |
2014/01/23 | 812 | 815 | 809 | 810 | 1,100 |
2014/01/22 | 817 | 817 | 800 | 812 | 4,100 |
2014/01/21 | 834 | 845 | 816 | 817 | 2,800 |
2014/01/20 | 821 | 831 | 805 | 828 | 4,100 |
2014/01/17 | 815 | 825 | 790 | 823 | 9,200 |
2014/01/16 | 850 | 850 | 815 | 815 | 10,000 |
2014/01/15 | 906 | 906 | 834 | 865 | 20,000 |
2014/01/14 | 907 | 923 | 862 | 876 | 26,700 |
2014/01/10 | 1,020 | 1,249 | 942 | 952 | 179,100 |
2014/01/09 | 1,031 | 1,031 | 1,031 | 1,031 | 14,400 |
2014/01/08 | 881 | 881 | 881 | 881 | 1,100 |
2014/01/07 | 632 | 731 | 632 | 731 | 11,800 |
2014/01/06 | 635 | 635 | 625 | 631 | 2,300 |