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 |
---|---|---|---|---|---|
2015/12/30 | 725 | 754 | 725 | 744 | 2,800 |
2015/12/29 | 719 | 735 | 719 | 723 | 3,100 |
2015/12/28 | 721 | 738 | 716 | 734 | 4,300 |
2015/12/25 | 733 | 750 | 706 | 736 | 7,700 |
2015/12/24 | 749 | 858 | 738 | 742 | 42,300 |
2015/12/22 | 743 | 743 | 730 | 734 | 2,900 |
2015/12/21 | 737 | 752 | 737 | 738 | 2,200 |
2015/12/18 | 750 | 768 | 750 | 751 | 4,500 |
2015/12/17 | 752 | 769 | 752 | 763 | 1,800 |
2015/12/16 | 768 | 770 | 751 | 752 | 5,800 |
2015/12/15 | 771 | 780 | 760 | 760 | 5,800 |
2015/12/14 | 770 | 771 | 754 | 771 | 3,200 |
2015/12/11 | 785 | 785 | 762 | 773 | 3,800 |
2015/12/10 | 789 | 804 | 763 | 785 | 3,300 |
2015/12/09 | 777 | 778 | 759 | 774 | 3,800 |
2015/12/08 | 770 | 783 | 764 | 771 | 4,700 |
2015/12/07 | 770 | 777 | 769 | 770 | 3,800 |
2015/12/04 | 772 | 783 | 770 | 771 | 3,000 |
2015/12/03 | 770 | 785 | 770 | 772 | 2,400 |
2015/12/02 | 761 | 780 | 761 | 777 | 3,600 |
2015/12/01 | 777 | 777 | 762 | 775 | 5,600 |
2015/11/30 | 777 | 777 | 777 | 777 | 900 |
2015/11/27 | 765 | 772 | 765 | 772 | 500 |
2015/11/26 | 766 | 771 | 766 | 771 | 2,400 |
2015/11/25 | 770 | 770 | 761 | 761 | 1,600 |
2015/11/24 | 776 | 777 | 764 | 770 | 3,600 |
2015/11/20 | 754 | 766 | 753 | 766 | 2,900 |
2015/11/19 | 757 | 760 | 749 | 754 | 9,100 |
2015/11/18 | 761 | 770 | 751 | 754 | 3,300 |
2015/11/17 | 761 | 774 | 761 | 768 | 800 |
2015/11/16 | 767 | 780 | 767 | 774 | 4,300 |
2015/11/13 | 772 | 790 | 765 | 773 | 4,500 |
2015/11/12 | 788 | 800 | 777 | 786 | 6,200 |
2015/11/11 | 758 | 792 | 758 | 773 | 17,800 |
2015/11/10 | 760 | 780 | 746 | 752 | 22,500 |
2015/11/06 | 740 | 740 | 740 | 740 | 700 |
2015/11/05 | 760 | 760 | 728 | 739 | 2,800 |
2015/11/04 | 762 | 771 | 760 | 760 | 3,800 |
2015/11/02 | 765 | 768 | 765 | 768 | 900 |
2015/10/30 | 791 | 791 | 765 | 765 | 3,300 |
2015/10/29 | 773 | 800 | 765 | 767 | 8,200 |
2015/10/28 | 745 | 765 | 745 | 747 | 1,700 |
2015/10/27 | 747 | 748 | 745 | 745 | 1,300 |
2015/10/26 | 771 | 771 | 741 | 762 | 6,600 |
2015/10/23 | 740 | 767 | 740 | 761 | 1,100 |
2015/10/22 | 748 | 756 | 740 | 741 | 3,200 |
2015/10/21 | 760 | 772 | 751 | 751 | 6,000 |
2015/10/20 | 747 | 770 | 747 | 760 | 3,800 |
2015/10/19 | 738 | 740 | 725 | 734 | 900 |
2015/10/16 | 720 | 733 | 720 | 732 | 2,800 |
2015/10/15 | 720 | 720 | 717 | 718 | 1,100 |
2015/10/14 | 720 | 720 | 715 | 715 | 900 |
2015/10/13 | 710 | 719 | 710 | 712 | 2,000 |
2015/10/09 | 703 | 704 | 703 | 704 | 1,200 |
2015/10/08 | 705 | 714 | 703 | 703 | 400 |
2015/10/07 | 705 | 710 | 701 | 703 | 700 |
2015/10/06 | 701 | 710 | 699 | 710 | 1,300 |
2015/10/05 | 700 | 702 | 699 | 702 | 2,200 |
2015/10/02 | 710 | 713 | 705 | 705 | 1,900 |
2015/10/01 | 705 | 705 | 702 | 702 | 400 |
2015/09/30 | 719 | 720 | 719 | 720 | 200 |
2015/09/29 | 696 | 696 | 694 | 694 | 600 |
2015/09/28 | 700 | 700 | 700 | 700 | 200 |
2015/09/25 | 715 | 759 | 680 | 694 | 9,800 |
2015/09/24 | 718 | 718 | 718 | 718 | 100 |
2015/09/18 | 721 | 721 | 719 | 719 | 500 |
2015/09/17 | 720 | 722 | 720 | 722 | 1,200 |
2015/09/16 | 730 | 730 | 718 | 720 | 400 |
2015/09/15 | 717 | 730 | 717 | 730 | 900 |
2015/09/14 | 736 | 736 | 714 | 714 | 2,100 |
2015/09/11 | 721 | 725 | 715 | 721 | 3,100 |
2015/09/10 | 712 | 729 | 712 | 721 | 1,800 |
2015/09/09 | 716 | 729 | 713 | 727 | 8,300 |
2015/09/08 | 702 | 725 | 701 | 701 | 1,800 |
2015/09/07 | 692 | 700 | 691 | 691 | 1,100 |
2015/09/04 | 714 | 714 | 691 | 701 | 3,200 |
2015/09/03 | 705 | 714 | 705 | 712 | 1,000 |
2015/09/02 | 695 | 710 | 676 | 700 | 4,400 |
2015/09/01 | 740 | 740 | 702 | 702 | 3,600 |
2015/08/31 | 733 | 740 | 710 | 740 | 8,600 |
2015/08/28 | 725 | 744 | 725 | 733 | 3,200 |
2015/08/27 | 746 | 746 | 720 | 725 | 1,900 |
2015/08/26 | 690 | 737 | 684 | 735 | 2,300 |
2015/08/25 | 699 | 728 | 631 | 714 | 8,800 |
2015/08/24 | 759 | 760 | 701 | 701 | 12,400 |
2015/08/21 | 820 | 820 | 780 | 789 | 7,700 |
2015/08/20 | 831 | 833 | 811 | 825 | 4,000 |
2015/08/19 | 840 | 848 | 840 | 841 | 2,500 |
2015/08/18 | 828 | 845 | 810 | 839 | 5,100 |
2015/08/17 | 802 | 828 | 802 | 828 | 4,200 |
2015/08/14 | 835 | 839 | 826 | 826 | 2,400 |
2015/08/13 | 811 | 831 | 811 | 820 | 2,000 |
2015/08/12 | 842 | 842 | 811 | 811 | 3,800 |
2015/08/11 | 815 | 850 | 815 | 842 | 4,700 |
2015/08/10 | 851 | 891 | 815 | 820 | 8,100 |
2015/08/07 | 870 | 880 | 850 | 851 | 4,400 |
2015/08/06 | 890 | 900 | 880 | 882 | 3,600 |
2015/08/05 | 906 | 906 | 889 | 897 | 5,500 |
2015/08/04 | 942 | 942 | 903 | 903 | 7,000 |
2015/08/03 | 929 | 930 | 910 | 920 | 5,600 |
2015/07/31 | 935 | 935 | 900 | 910 | 8,800 |
2015/07/30 | 969 | 969 | 941 | 946 | 7,300 |
2015/07/29 | 952 | 967 | 939 | 939 | 4,300 |
2015/07/28 | 947 | 970 | 935 | 967 | 9,000 |
2015/07/27 | 997 | 1,010 | 955 | 967 | 13,900 |
2015/07/24 | 999 | 1,022 | 982 | 982 | 11,300 |
2015/07/23 | 1,000 | 1,128 | 986 | 999 | 34,400 |
2015/07/22 | 1,007 | 1,007 | 980 | 1,000 | 13,600 |
2015/07/21 | 1,035 | 1,035 | 1,012 | 1,020 | 4,800 |
2015/07/17 | 990 | 1,009 | 990 | 1,005 | 12,000 |
2015/07/16 | 1,009 | 1,055 | 1,009 | 1,020 | 9,000 |
2015/07/15 | 1,018 | 1,027 | 1,003 | 1,003 | 8,300 |
2015/07/14 | 990 | 1,026 | 982 | 1,018 | 18,400 |
2015/07/13 | 1,005 | 1,080 | 981 | 1,018 | 17,800 |
2015/07/10 | 1,031 | 1,065 | 1,005 | 1,005 | 34,200 |
2015/07/09 | 1,065 | 1,065 | 900 | 1,001 | 64,500 |
2015/07/08 | 1,194 | 1,210 | 1,100 | 1,111 | 26,000 |
2015/07/07 | 1,186 | 1,208 | 1,150 | 1,194 | 34,200 |
2015/07/06 | 1,223 | 1,237 | 1,198 | 1,232 | 22,900 |
2015/07/03 | 1,301 | 1,328 | 1,226 | 1,253 | 51,100 |
2015/07/02 | 1,510 | 1,525 | 1,270 | 1,275 | 90,000 |
2015/07/01 | 1,432 | 1,461 | 1,334 | 1,390 | 53,300 |
2015/06/30 | 1,531 | 1,675 | 1,365 | 1,489 | 210,900 |
2015/06/29 | 1,340 | 1,790 | 1,340 | 1,470 | 450,000 |
2015/06/26 | 1,160 | 1,490 | 1,105 | 1,490 | 295,300 |
2015/06/25 | 1,170 | 1,258 | 1,101 | 1,190 | 98,800 |
2015/06/24 | 1,176 | 1,473 | 1,096 | 1,320 | 268,900 |
2015/06/23 | 1,270 | 1,299 | 1,167 | 1,173 | 128,700 |
2015/06/22 | 1,390 | 1,390 | 1,317 | 1,390 | 206,800 |
2015/06/19 | 1,090 | 1,090 | 1,090 | 1,090 | 4,900 |
2015/06/18 | 970 | 991 | 917 | 940 | 52,400 |
2015/06/17 | 1,200 | 1,263 | 990 | 1,000 | 302,100 |
2015/06/16 | 950 | 1,017 | 950 | 1,017 | 110,400 |
2015/06/15 | 806 | 931 | 806 | 867 | 75,800 |
2015/06/12 | 834 | 866 | 781 | 800 | 40,100 |
2015/06/11 | 892 | 916 | 806 | 820 | 130,600 |
2015/06/10 | 742 | 891 | 742 | 891 | 125,700 |
2015/06/09 | 755 | 755 | 741 | 741 | 600 |
2015/06/08 | 745 | 745 | 745 | 745 | 200 |
2015/06/05 | 740 | 753 | 735 | 753 | 1,800 |
2015/06/04 | 737 | 747 | 737 | 747 | 800 |
2015/06/03 | 742 | 743 | 731 | 731 | 4,600 |
2015/06/02 | 760 | 760 | 742 | 742 | 3,900 |
2015/06/01 | 761 | 761 | 738 | 750 | 3,700 |
2015/05/29 | 785 | 785 | 747 | 761 | 8,800 |
2015/05/28 | 844 | 846 | 750 | 800 | 28,000 |
2015/05/27 | 785 | 820 | 785 | 818 | 12,600 |
2015/05/26 | 773 | 797 | 760 | 789 | 6,400 |
2015/05/25 | 750 | 777 | 750 | 774 | 3,600 |
2015/05/22 | 733 | 750 | 730 | 750 | 6,200 |
2015/05/21 | 721 | 729 | 721 | 729 | 1,700 |
2015/05/20 | 715 | 723 | 715 | 721 | 700 |
2015/05/19 | 714 | 715 | 710 | 711 | 2,300 |
2015/05/18 | 715 | 715 | 715 | 715 | 600 |
2015/05/15 | 715 | 715 | 715 | 715 | 200 |
2015/05/14 | 720 | 722 | 715 | 715 | 2,500 |
2015/05/13 | 727 | 730 | 719 | 720 | 3,900 |
2015/05/12 | 731 | 733 | 729 | 729 | 1,100 |
2015/05/11 | 735 | 735 | 733 | 734 | 1,100 |
2015/05/08 | 729 | 740 | 721 | 740 | 1,600 |
2015/05/07 | 744 | 744 | 744 | 744 | 200 |
2015/05/01 | 745 | 746 | 715 | 729 | 5,500 |
2015/04/30 | 750 | 755 | 742 | 743 | 6,800 |
2015/04/28 | 750 | 769 | 750 | 769 | 9,700 |
2015/04/27 | 745 | 757 | 745 | 757 | 1,400 |
2015/04/24 | 754 | 760 | 754 | 759 | 1,200 |
2015/04/23 | 750 | 750 | 744 | 750 | 1,800 |
2015/04/22 | 747 | 750 | 741 | 750 | 800 |
2015/04/21 | 747 | 747 | 741 | 747 | 3,400 |
2015/04/20 | 742 | 752 | 742 | 747 | 1,200 |
2015/04/17 | 788 | 788 | 741 | 750 | 6,600 |
2015/04/16 | 744 | 788 | 744 | 788 | 7,000 |
2015/04/15 | 740 | 747 | 740 | 744 | 1,200 |
2015/04/14 | 742 | 747 | 741 | 747 | 1,700 |
2015/04/13 | 743 | 743 | 740 | 742 | 1,700 |
2015/04/10 | 757 | 757 | 743 | 743 | 1,800 |
2015/04/09 | 757 | 758 | 757 | 758 | 400 |
2015/04/08 | 746 | 756 | 746 | 753 | 1,200 |
2015/04/07 | 751 | 761 | 742 | 761 | 1,000 |
2015/04/06 | 764 | 764 | 764 | 764 | 500 |
2015/04/03 | 754 | 758 | 740 | 758 | 1,100 |
2015/04/02 | 755 | 773 | 755 | 770 | 1,500 |
2015/04/01 | 750 | 750 | 733 | 750 | 1,100 |
2015/03/31 | 757 | 758 | 740 | 750 | 1,900 |
2015/03/30 | 775 | 775 | 758 | 758 | 1,500 |
2015/03/27 | 752 | 777 | 746 | 777 | 1,400 |
2015/03/26 | 770 | 775 | 755 | 757 | 1,900 |
2015/03/25 | 755 | 774 | 755 | 770 | 1,700 |
2015/03/24 | 743 | 755 | 743 | 755 | 2,600 |
2015/03/23 | 740 | 740 | 732 | 735 | 2,800 |
2015/03/20 | 741 | 742 | 732 | 733 | 8,300 |
2015/03/19 | 772 | 773 | 735 | 740 | 7,600 |
2015/03/18 | 750 | 777 | 750 | 771 | 4,000 |
2015/03/17 | 736 | 770 | 735 | 749 | 7,600 |
2015/03/16 | 744 | 744 | 731 | 742 | 2,400 |
2015/03/13 | 742 | 742 | 720 | 739 | 2,400 |
2015/03/12 | 749 | 749 | 720 | 742 | 8,300 |
2015/03/11 | 710 | 759 | 707 | 735 | 5,600 |
2015/03/10 | 691 | 722 | 691 | 700 | 10,300 |
2015/03/09 | 730 | 730 | 677 | 705 | 32,100 |
2015/03/06 | 875 | 892 | 712 | 739 | 182,900 |
2015/03/05 | 690 | 770 | 690 | 770 | 90,300 |
2015/03/04 | 667 | 700 | 667 | 670 | 5,000 |
2015/03/03 | 670 | 680 | 665 | 670 | 5,400 |
2015/03/02 | 667 | 686 | 652 | 686 | 5,900 |
2015/02/27 | 700 | 700 | 668 | 682 | 8,700 |
2015/02/26 | 650 | 699 | 649 | 695 | 8,900 |
2015/02/25 | 651 | 654 | 651 | 651 | 2,500 |
2015/02/24 | 653 | 657 | 648 | 648 | 2,700 |
2015/02/23 | 657 | 657 | 654 | 654 | 700 |
2015/02/20 | 654 | 666 | 650 | 656 | 1,500 |
2015/02/19 | 662 | 665 | 650 | 664 | 2,600 |
2015/02/18 | 649 | 671 | 649 | 671 | 700 |
2015/02/17 | 650 | 653 | 649 | 649 | 800 |
2015/02/16 | 635 | 652 | 635 | 652 | 1,700 |
2015/02/13 | 665 | 666 | 662 | 664 | 2,000 |
2015/02/12 | 684 | 684 | 668 | 668 | 600 |
2015/02/10 | 664 | 664 | 664 | 664 | 3,300 |
2015/02/09 | 664 | 664 | 664 | 664 | 400 |
2015/02/06 | 682 | 682 | 654 | 664 | 2,100 |
2015/02/04 | 650 | 671 | 650 | 671 | 1,300 |
2015/02/03 | 650 | 650 | 634 | 650 | 1,300 |
2015/02/02 | 650 | 665 | 650 | 650 | 3,600 |
2015/01/30 | 667 | 677 | 660 | 677 | 4,100 |
2015/01/29 | 701 | 701 | 660 | 677 | 14,800 |
2015/01/28 | 710 | 710 | 675 | 709 | 3,600 |
2015/01/27 | 705 | 730 | 705 | 712 | 4,100 |
2015/01/26 | 719 | 719 | 718 | 718 | 200 |
2015/01/23 | 706 | 706 | 706 | 706 | 1,100 |
2015/01/22 | 705 | 705 | 695 | 695 | 2,200 |
2015/01/21 | 715 | 718 | 696 | 705 | 2,600 |
2015/01/20 | 700 | 700 | 700 | 700 | 100 |
2015/01/19 | 700 | 700 | 675 | 690 | 1,300 |
2015/01/16 | 703 | 703 | 703 | 703 | 100 |
2015/01/15 | 705 | 705 | 704 | 704 | 300 |
2015/01/14 | 710 | 710 | 704 | 704 | 900 |
2015/01/13 | 710 | 714 | 710 | 714 | 400 |
2015/01/09 | 700 | 715 | 700 | 705 | 1,300 |
2015/01/08 | 730 | 730 | 713 | 713 | 600 |
2015/01/07 | 710 | 719 | 710 | 719 | 400 |
2015/01/06 | 710 | 710 | 710 | 710 | 900 |
2015/01/05 | 705 | 714 | 703 | 710 | 500 |