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 |
---|---|---|---|---|---|
2016/12/30 | 1,006 | 1,009 | 994 | 998 | 2,100 |
2016/12/29 | 1,007 | 1,010 | 998 | 1,006 | 3,600 |
2016/12/28 | 965 | 1,010 | 965 | 992 | 13,500 |
2016/12/27 | 1,038 | 1,045 | 1,008 | 1,045 | 13,100 |
2016/12/26 | 1,053 | 1,149 | 1,021 | 1,026 | 34,200 |
2016/12/22 | 1,039 | 1,050 | 1,033 | 1,040 | 4,700 |
2016/12/21 | 1,027 | 1,038 | 1,027 | 1,038 | 2,200 |
2016/12/20 | 1,020 | 1,029 | 1,020 | 1,027 | 1,800 |
2016/12/19 | 1,009 | 1,030 | 1,006 | 1,013 | 5,800 |
2016/12/16 | 1,008 | 1,009 | 1,004 | 1,009 | 11,300 |
2016/12/15 | 1,007 | 1,009 | 999 | 1,008 | 3,400 |
2016/12/14 | 1,005 | 1,010 | 1,005 | 1,006 | 2,200 |
2016/12/13 | 1,003 | 1,009 | 1,003 | 1,005 | 2,200 |
2016/12/12 | 1,010 | 1,010 | 999 | 1,003 | 1,500 |
2016/12/09 | 1,008 | 1,008 | 995 | 996 | 4,300 |
2016/12/08 | 998 | 1,004 | 998 | 1,004 | 2,000 |
2016/12/07 | 995 | 998 | 990 | 998 | 1,800 |
2016/12/06 | 980 | 985 | 975 | 985 | 1,900 |
2016/12/05 | 970 | 975 | 961 | 975 | 3,000 |
2016/12/02 | 970 | 970 | 960 | 960 | 2,500 |
2016/12/01 | 962 | 973 | 962 | 970 | 1,700 |
2016/11/30 | 969 | 975 | 958 | 958 | 3,100 |
2016/11/29 | 946 | 970 | 946 | 962 | 3,700 |
2016/11/28 | 946 | 946 | 939 | 945 | 2,500 |
2016/11/25 | 926 | 936 | 926 | 936 | 4,200 |
2016/11/24 | 929 | 941 | 929 | 941 | 1,200 |
2016/11/22 | 925 | 926 | 920 | 923 | 1,900 |
2016/11/21 | 925 | 925 | 923 | 923 | 1,600 |
2016/11/18 | 916 | 925 | 914 | 915 | 1,600 |
2016/11/17 | 916 | 916 | 916 | 916 | 400 |
2016/11/16 | 924 | 924 | 922 | 924 | 1,100 |
2016/11/15 | 926 | 926 | 910 | 910 | 1,200 |
2016/11/14 | 920 | 926 | 920 | 926 | 200 |
2016/11/11 | 921 | 921 | 905 | 905 | 16,100 |
2016/11/10 | 925 | 925 | 922 | 922 | 1,200 |
2016/11/09 | 940 | 940 | 918 | 918 | 3,600 |
2016/11/08 | 928 | 930 | 928 | 930 | 400 |
2016/11/07 | 940 | 940 | 927 | 927 | 1,400 |
2016/11/04 | 920 | 940 | 920 | 925 | 1,400 |
2016/11/02 | 939 | 940 | 921 | 921 | 2,700 |
2016/11/01 | 937 | 942 | 937 | 939 | 1,300 |
2016/10/31 | 935 | 940 | 935 | 937 | 1,800 |
2016/10/28 | 938 | 940 | 938 | 939 | 1,000 |
2016/10/27 | 938 | 940 | 935 | 939 | 1,500 |
2016/10/26 | 934 | 934 | 930 | 930 | 300 |
2016/10/25 | 938 | 938 | 930 | 933 | 1,200 |
2016/10/24 | 937 | 940 | 921 | 940 | 1,600 |
2016/10/21 | 915 | 934 | 915 | 928 | 2,600 |
2016/10/20 | 921 | 921 | 911 | 914 | 1,100 |
2016/10/19 | 916 | 919 | 908 | 915 | 2,200 |
2016/10/18 | 903 | 912 | 903 | 908 | 700 |
2016/10/17 | 908 | 910 | 902 | 903 | 1,500 |
2016/10/14 | 900 | 909 | 894 | 908 | 1,000 |
2016/10/13 | 912 | 912 | 911 | 911 | 200 |
2016/10/12 | 897 | 897 | 897 | 897 | 800 |
2016/10/11 | 911 | 915 | 901 | 901 | 1,300 |
2016/10/07 | 910 | 910 | 910 | 910 | 600 |
2016/10/06 | 909 | 910 | 909 | 910 | 600 |
2016/10/05 | 896 | 908 | 894 | 908 | 900 |
2016/10/04 | 894 | 900 | 894 | 900 | 800 |
2016/10/03 | 894 | 894 | 893 | 894 | 500 |
2016/09/30 | 898 | 898 | 894 | 894 | 200 |
2016/09/29 | 901 | 908 | 893 | 908 | 2,400 |
2016/09/28 | 901 | 912 | 897 | 901 | 5,300 |
2016/09/27 | 939 | 945 | 928 | 945 | 4,800 |
2016/09/26 | 918 | 928 | 918 | 927 | 2,400 |
2016/09/23 | 904 | 924 | 904 | 910 | 1,900 |
2016/09/21 | 892 | 913 | 892 | 904 | 900 |
2016/09/20 | 915 | 915 | 888 | 891 | 3,000 |
2016/09/16 | 900 | 905 | 900 | 900 | 500 |
2016/09/15 | 893 | 900 | 892 | 900 | 1,200 |
2016/09/14 | 895 | 900 | 893 | 895 | 900 |
2016/09/13 | 900 | 900 | 899 | 899 | 300 |
2016/09/12 | 900 | 910 | 898 | 898 | 900 |
2016/09/09 | 897 | 910 | 897 | 910 | 1,600 |
2016/09/08 | 900 | 900 | 892 | 897 | 1,000 |
2016/09/07 | 903 | 908 | 895 | 900 | 1,800 |
2016/09/06 | 899 | 908 | 899 | 902 | 800 |
2016/09/05 | 894 | 909 | 891 | 896 | 2,400 |
2016/09/02 | 875 | 885 | 875 | 885 | 500 |
2016/09/01 | 894 | 894 | 873 | 874 | 1,800 |
2016/08/31 | 879 | 887 | 879 | 880 | 900 |
2016/08/30 | 877 | 885 | 868 | 873 | 1,900 |
2016/08/29 | 873 | 878 | 867 | 871 | 2,800 |
2016/08/26 | 870 | 870 | 869 | 870 | 900 |
2016/08/25 | 860 | 869 | 860 | 869 | 200 |
2016/08/22 | 870 | 870 | 869 | 869 | 1,200 |
2016/08/19 | 867 | 867 | 855 | 855 | 800 |
2016/08/18 | 867 | 868 | 857 | 867 | 3,500 |
2016/08/17 | 861 | 867 | 852 | 856 | 800 |
2016/08/16 | 876 | 876 | 861 | 861 | 700 |
2016/08/15 | 865 | 868 | 861 | 863 | 1,000 |
2016/08/12 | 850 | 867 | 846 | 860 | 2,700 |
2016/08/10 | 850 | 851 | 850 | 851 | 400 |
2016/08/09 | 853 | 853 | 853 | 853 | 300 |
2016/08/08 | 859 | 859 | 839 | 853 | 2,100 |
2016/08/05 | 865 | 865 | 860 | 860 | 200 |
2016/08/04 | 861 | 861 | 859 | 859 | 400 |
2016/08/03 | 861 | 876 | 861 | 861 | 1,000 |
2016/08/02 | 867 | 878 | 867 | 878 | 200 |
2016/08/01 | 874 | 874 | 851 | 863 | 1,900 |
2016/07/29 | 866 | 875 | 865 | 875 | 1,100 |
2016/07/28 | 890 | 890 | 881 | 881 | 300 |
2016/07/27 | 880 | 880 | 861 | 865 | 700 |
2016/07/26 | 869 | 880 | 869 | 880 | 200 |
2016/07/25 | 884 | 884 | 864 | 868 | 4,400 |
2016/07/22 | 884 | 884 | 884 | 884 | 900 |
2016/07/21 | 880 | 885 | 880 | 885 | 200 |
2016/07/20 | 900 | 900 | 888 | 888 | 700 |
2016/07/19 | 910 | 910 | 895 | 900 | 600 |
2016/07/15 | 897 | 897 | 897 | 897 | 100 |
2016/07/14 | 897 | 934 | 897 | 897 | 3,100 |
2016/07/13 | 900 | 910 | 897 | 897 | 700 |
2016/07/12 | 900 | 900 | 898 | 900 | 1,200 |
2016/07/11 | 890 | 890 | 890 | 890 | 100 |
2016/07/08 | 900 | 900 | 900 | 900 | 200 |
2016/07/07 | 900 | 900 | 889 | 900 | 300 |
2016/07/06 | 885 | 901 | 885 | 901 | 700 |
2016/07/05 | 890 | 899 | 887 | 887 | 400 |
2016/07/04 | 902 | 914 | 885 | 899 | 4,400 |
2016/07/01 | 917 | 917 | 917 | 917 | 300 |
2016/06/30 | 897 | 900 | 892 | 900 | 1,800 |
2016/06/29 | 895 | 895 | 871 | 878 | 700 |
2016/06/28 | 879 | 880 | 864 | 880 | 1,000 |
2016/06/27 | 863 | 863 | 833 | 854 | 1,800 |
2016/06/24 | 910 | 910 | 825 | 853 | 9,300 |
2016/06/23 | 887 | 901 | 887 | 901 | 1,700 |
2016/06/21 | 873 | 901 | 873 | 900 | 2,300 |
2016/06/20 | 854 | 894 | 854 | 894 | 500 |
2016/06/17 | 857 | 890 | 854 | 854 | 4,800 |
2016/06/16 | 895 | 895 | 852 | 852 | 3,100 |
2016/06/15 | 868 | 910 | 868 | 900 | 1,700 |
2016/06/14 | 935 | 939 | 862 | 867 | 10,900 |
2016/06/13 | 975 | 975 | 935 | 935 | 8,500 |
2016/06/10 | 960 | 978 | 960 | 978 | 400 |
2016/06/09 | 980 | 981 | 960 | 960 | 2,000 |
2016/06/08 | 970 | 978 | 962 | 978 | 1,400 |
2016/06/07 | 964 | 982 | 964 | 970 | 1,900 |
2016/06/06 | 988 | 988 | 967 | 972 | 1,700 |
2016/06/03 | 972 | 989 | 972 | 988 | 3,100 |
2016/06/02 | 1,010 | 1,010 | 971 | 976 | 5,100 |
2016/06/01 | 990 | 1,036 | 990 | 1,022 | 6,800 |
2016/05/31 | 980 | 1,002 | 964 | 1,002 | 7,200 |
2016/05/30 | 946 | 968 | 945 | 967 | 5,300 |
2016/05/27 | 949 | 964 | 933 | 945 | 7,300 |
2016/05/26 | 995 | 995 | 950 | 954 | 9,100 |
2016/05/25 | 1,113 | 1,148 | 980 | 980 | 70,300 |
2016/05/24 | 1,083 | 1,083 | 1,083 | 1,083 | 22,900 |
2016/05/23 | 941 | 941 | 927 | 933 | 2,900 |
2016/05/20 | 950 | 950 | 926 | 926 | 1,200 |
2016/05/19 | 916 | 940 | 915 | 924 | 1,900 |
2016/05/18 | 940 | 941 | 901 | 910 | 12,400 |
2016/05/17 | 915 | 965 | 912 | 955 | 9,200 |
2016/05/16 | 978 | 988 | 921 | 921 | 14,700 |
2016/05/13 | 973 | 973 | 927 | 948 | 4,400 |
2016/05/12 | 1,009 | 1,009 | 976 | 986 | 7,800 |
2016/05/11 | 1,081 | 1,088 | 980 | 994 | 20,200 |
2016/05/10 | 1,019 | 1,186 | 956 | 1,035 | 81,100 |
2016/05/09 | 1,020 | 1,020 | 977 | 1,020 | 18,400 |
2016/05/06 | 864 | 877 | 860 | 870 | 3,500 |
2016/05/02 | 890 | 890 | 854 | 875 | 4,600 |
2016/04/28 | 920 | 923 | 890 | 892 | 7,400 |
2016/04/27 | 905 | 930 | 894 | 920 | 5,600 |
2016/04/26 | 909 | 939 | 904 | 904 | 6,000 |
2016/04/25 | 950 | 955 | 907 | 907 | 7,900 |
2016/04/22 | 925 | 943 | 885 | 941 | 9,100 |
2016/04/21 | 901 | 922 | 901 | 922 | 2,400 |
2016/04/20 | 897 | 907 | 887 | 900 | 4,300 |
2016/04/19 | 899 | 899 | 896 | 897 | 1,600 |
2016/04/18 | 901 | 901 | 892 | 892 | 1,800 |
2016/04/15 | 901 | 912 | 896 | 912 | 1,700 |
2016/04/14 | 915 | 915 | 891 | 901 | 8,100 |
2016/04/13 | 913 | 949 | 904 | 915 | 2,400 |
2016/04/12 | 935 | 935 | 902 | 913 | 11,800 |
2016/04/11 | 930 | 935 | 914 | 935 | 3,200 |
2016/04/08 | 878 | 935 | 878 | 932 | 5,300 |
2016/04/07 | 909 | 914 | 895 | 908 | 2,600 |
2016/04/06 | 866 | 934 | 866 | 885 | 14,800 |
2016/04/05 | 917 | 924 | 862 | 866 | 14,000 |
2016/04/04 | 959 | 959 | 919 | 932 | 14,600 |
2016/04/01 | 1,006 | 1,014 | 972 | 973 | 17,200 |
2016/03/31 | 1,020 | 1,140 | 999 | 1,041 | 69,700 |
2016/03/30 | 1,178 | 1,178 | 1,050 | 1,050 | 67,000 |
2016/03/29 | 985 | 1,148 | 980 | 1,148 | 30,700 |
2016/03/28 | 1,058 | 1,059 | 989 | 1,003 | 25,700 |
2016/03/25 | 1,035 | 1,097 | 1,035 | 1,065 | 20,200 |
2016/03/24 | 998 | 1,019 | 992 | 1,005 | 6,000 |
2016/03/23 | 1,050 | 1,050 | 980 | 1,001 | 21,600 |
2016/03/22 | 1,126 | 1,126 | 1,027 | 1,057 | 14,000 |
2016/03/18 | 1,121 | 1,140 | 1,111 | 1,131 | 3,400 |
2016/03/17 | 1,141 | 1,154 | 1,132 | 1,135 | 4,600 |
2016/03/16 | 1,127 | 1,145 | 1,111 | 1,118 | 9,900 |
2016/03/15 | 1,145 | 1,152 | 1,110 | 1,139 | 9,700 |
2016/03/14 | 1,168 | 1,194 | 1,122 | 1,157 | 15,600 |
2016/03/11 | 1,160 | 1,160 | 1,091 | 1,145 | 6,900 |
2016/03/10 | 1,085 | 1,145 | 1,070 | 1,136 | 6,700 |
2016/03/09 | 1,055 | 1,090 | 1,041 | 1,085 | 7,700 |
2016/03/08 | 1,070 | 1,093 | 1,036 | 1,069 | 6,200 |
2016/03/07 | 1,047 | 1,094 | 1,043 | 1,072 | 11,500 |
2016/03/04 | 1,077 | 1,077 | 975 | 1,068 | 35,300 |
2016/03/03 | 1,170 | 1,204 | 1,103 | 1,107 | 29,600 |
2016/03/02 | 1,195 | 1,268 | 1,140 | 1,148 | 80,700 |
2016/03/01 | 1,045 | 1,190 | 1,045 | 1,135 | 46,300 |
2016/02/29 | 1,151 | 1,170 | 1,018 | 1,033 | 30,600 |
2016/02/26 | 959 | 1,077 | 922 | 1,010 | 24,700 |
2016/02/25 | 922 | 968 | 901 | 950 | 28,700 |
2016/02/24 | 981 | 985 | 906 | 937 | 28,600 |
2016/02/23 | 1,068 | 1,241 | 985 | 1,000 | 172,500 |
2016/02/22 | 888 | 1,008 | 858 | 1,008 | 63,100 |
2016/02/19 | 842 | 878 | 825 | 858 | 9,800 |
2016/02/18 | 885 | 885 | 833 | 842 | 7,000 |
2016/02/17 | 878 | 905 | 832 | 870 | 12,600 |
2016/02/16 | 852 | 900 | 837 | 900 | 11,600 |
2016/02/15 | 843 | 852 | 799 | 837 | 9,900 |
2016/02/12 | 802 | 829 | 782 | 798 | 11,400 |
2016/02/10 | 896 | 896 | 802 | 850 | 20,600 |
2016/02/09 | 862 | 895 | 851 | 851 | 24,800 |
2016/02/08 | 850 | 960 | 815 | 945 | 51,100 |
2016/02/05 | 986 | 989 | 813 | 879 | 125,400 |
2016/02/04 | 1,076 | 1,076 | 995 | 1,076 | 327,900 |
2016/02/03 | 836 | 926 | 812 | 926 | 77,600 |
2016/02/02 | 763 | 776 | 753 | 776 | 10,400 |
2016/02/01 | 770 | 770 | 748 | 748 | 6,900 |
2016/01/29 | 739 | 844 | 730 | 767 | 23,700 |
2016/01/28 | 739 | 739 | 739 | 739 | 800 |
2016/01/27 | 729 | 733 | 723 | 727 | 3,300 |
2016/01/26 | 723 | 734 | 722 | 729 | 1,500 |
2016/01/25 | 725 | 740 | 725 | 730 | 1,000 |
2016/01/22 | 718 | 733 | 718 | 726 | 700 |
2016/01/21 | 719 | 727 | 715 | 716 | 3,200 |
2016/01/20 | 726 | 737 | 718 | 721 | 3,900 |
2016/01/19 | 723 | 733 | 721 | 725 | 2,600 |
2016/01/18 | 717 | 741 | 715 | 723 | 9,500 |
2016/01/15 | 750 | 882 | 740 | 743 | 72,500 |
2016/01/14 | 728 | 735 | 718 | 735 | 1,300 |
2016/01/13 | 735 | 735 | 735 | 735 | 100 |
2016/01/12 | 731 | 736 | 720 | 735 | 3,300 |
2016/01/08 | 729 | 738 | 729 | 731 | 1,200 |
2016/01/07 | 749 | 749 | 730 | 739 | 2,800 |
2016/01/06 | 731 | 744 | 731 | 744 | 3,000 |
2016/01/05 | 733 | 744 | 733 | 736 | 1,900 |
2016/01/04 | 744 | 749 | 740 | 740 | 1,500 |