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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,433 | 1,436 | 1,411 | 1,421 | 5,100 |
| 2017/12/28 | 1,411 | 1,470 | 1,411 | 1,436 | 9,200 |
| 2017/12/27 | 1,371 | 1,430 | 1,356 | 1,410 | 14,500 |
| 2017/12/26 | 1,465 | 1,493 | 1,451 | 1,493 | 9,900 |
| 2017/12/25 | 1,450 | 1,470 | 1,450 | 1,470 | 5,700 |
| 2017/12/22 | 1,450 | 1,450 | 1,430 | 1,439 | 2,100 |
| 2017/12/21 | 1,440 | 1,454 | 1,440 | 1,440 | 2,800 |
| 2017/12/20 | 1,453 | 1,455 | 1,425 | 1,425 | 7,300 |
| 2017/12/19 | 1,451 | 1,466 | 1,448 | 1,453 | 6,900 |
| 2017/12/18 | 1,470 | 1,470 | 1,451 | 1,451 | 8,400 |
| 2017/12/15 | 1,443 | 1,453 | 1,425 | 1,452 | 8,500 |
| 2017/12/14 | 1,444 | 1,444 | 1,425 | 1,440 | 6,400 |
| 2017/12/13 | 1,446 | 1,447 | 1,426 | 1,445 | 5,700 |
| 2017/12/12 | 1,442 | 1,442 | 1,410 | 1,425 | 7,400 |
| 2017/12/11 | 1,373 | 1,476 | 1,362 | 1,433 | 12,500 |
| 2017/12/08 | 1,391 | 1,391 | 1,361 | 1,368 | 4,200 |
| 2017/12/07 | 1,361 | 1,370 | 1,355 | 1,370 | 1,800 |
| 2017/12/06 | 1,357 | 1,359 | 1,342 | 1,349 | 4,100 |
| 2017/12/05 | 1,350 | 1,357 | 1,337 | 1,357 | 6,000 |
| 2017/12/04 | 1,399 | 1,399 | 1,350 | 1,373 | 4,700 |
| 2017/12/01 | 1,348 | 1,369 | 1,348 | 1,360 | 3,400 |
| 2017/11/30 | 1,345 | 1,346 | 1,335 | 1,346 | 1,900 |
| 2017/11/29 | 1,346 | 1,348 | 1,335 | 1,345 | 4,300 |
| 2017/11/28 | 1,346 | 1,346 | 1,328 | 1,335 | 1,800 |
| 2017/11/27 | 1,345 | 1,346 | 1,330 | 1,341 | 3,800 |
| 2017/11/24 | 1,320 | 1,348 | 1,320 | 1,346 | 1,700 |
| 2017/11/22 | 1,324 | 1,324 | 1,320 | 1,320 | 1,400 |
| 2017/11/21 | 1,321 | 1,322 | 1,321 | 1,322 | 300 |
| 2017/11/20 | 1,346 | 1,346 | 1,310 | 1,320 | 4,200 |
| 2017/11/17 | 1,300 | 1,312 | 1,298 | 1,311 | 2,500 |
| 2017/11/16 | 1,301 | 1,304 | 1,296 | 1,300 | 1,600 |
| 2017/11/15 | 1,300 | 1,312 | 1,300 | 1,312 | 800 |
| 2017/11/14 | 1,296 | 1,310 | 1,290 | 1,290 | 2,000 |
| 2017/11/13 | 1,296 | 1,296 | 1,285 | 1,292 | 1,300 |
| 2017/11/10 | 1,300 | 1,300 | 1,274 | 1,296 | 3,400 |
| 2017/11/09 | 1,324 | 1,324 | 1,270 | 1,270 | 3,500 |
| 2017/11/08 | 1,342 | 1,342 | 1,263 | 1,319 | 4,700 |
| 2017/11/07 | 1,350 | 1,360 | 1,344 | 1,344 | 500 |
| 2017/11/06 | 1,378 | 1,378 | 1,340 | 1,356 | 2,300 |
| 2017/11/02 | 1,378 | 1,378 | 1,351 | 1,369 | 1,500 |
| 2017/11/01 | 1,365 | 1,395 | 1,335 | 1,352 | 3,500 |
| 2017/10/31 | 1,344 | 1,384 | 1,325 | 1,325 | 3,600 |
| 2017/10/30 | 1,319 | 1,332 | 1,319 | 1,320 | 2,300 |
| 2017/10/27 | 1,316 | 1,318 | 1,300 | 1,300 | 2,500 |
| 2017/10/26 | 1,306 | 1,307 | 1,285 | 1,286 | 1,300 |
| 2017/10/25 | 1,310 | 1,315 | 1,307 | 1,307 | 600 |
| 2017/10/24 | 1,338 | 1,338 | 1,308 | 1,311 | 1,700 |
| 2017/10/23 | 1,345 | 1,345 | 1,291 | 1,302 | 1,700 |
| 2017/10/20 | 1,320 | 1,320 | 1,266 | 1,293 | 6,600 |
| 2017/10/19 | 1,351 | 1,352 | 1,310 | 1,330 | 2,100 |
| 2017/10/18 | 1,360 | 1,360 | 1,351 | 1,351 | 1,800 |
| 2017/10/17 | 1,358 | 1,379 | 1,355 | 1,377 | 900 |
| 2017/10/16 | 1,378 | 1,383 | 1,355 | 1,358 | 3,300 |
| 2017/10/13 | 1,384 | 1,384 | 1,360 | 1,377 | 1,600 |
| 2017/10/12 | 1,394 | 1,394 | 1,341 | 1,384 | 2,400 |
| 2017/10/11 | 1,395 | 1,395 | 1,357 | 1,369 | 2,100 |
| 2017/10/10 | 1,339 | 1,368 | 1,339 | 1,368 | 1,200 |
| 2017/10/06 | 1,380 | 1,382 | 1,339 | 1,339 | 2,800 |
| 2017/10/05 | 1,415 | 1,415 | 1,370 | 1,380 | 2,600 |
| 2017/10/04 | 1,429 | 1,435 | 1,380 | 1,415 | 4,300 |
| 2017/10/03 | 1,394 | 1,460 | 1,394 | 1,429 | 11,200 |
| 2017/10/02 | 1,390 | 1,405 | 1,382 | 1,390 | 4,000 |
| 2017/09/29 | 1,331 | 1,379 | 1,331 | 1,377 | 4,100 |
| 2017/09/28 | 1,340 | 1,340 | 1,318 | 1,330 | 3,600 |
| 2017/09/27 | 1,330 | 1,332 | 1,308 | 1,329 | 3,500 |
| 2017/09/26 | 1,297 | 1,336 | 1,272 | 1,334 | 8,700 |
| 2017/09/25 | 1,261 | 1,285 | 1,261 | 1,267 | 1,800 |
| 2017/09/22 | 1,278 | 1,278 | 1,256 | 1,257 | 1,300 |
| 2017/09/21 | 1,275 | 1,288 | 1,257 | 1,278 | 1,000 |
| 2017/09/20 | 1,295 | 1,295 | 1,252 | 1,252 | 3,100 |
| 2017/09/19 | 1,278 | 1,298 | 1,255 | 1,265 | 2,300 |
| 2017/09/15 | 1,284 | 1,284 | 1,235 | 1,277 | 6,100 |
| 2017/09/14 | 1,370 | 1,370 | 1,270 | 1,270 | 26,300 |
| 2017/09/13 | 1,260 | 1,260 | 1,241 | 1,250 | 1,100 |
| 2017/09/12 | 1,252 | 1,260 | 1,252 | 1,260 | 200 |
| 2017/09/11 | 1,299 | 1,299 | 1,251 | 1,252 | 4,600 |
| 2017/09/08 | 1,222 | 1,249 | 1,222 | 1,249 | 1,100 |
| 2017/09/07 | 1,218 | 1,234 | 1,218 | 1,222 | 2,400 |
| 2017/09/06 | 1,210 | 1,221 | 1,193 | 1,214 | 1,300 |
| 2017/09/05 | 1,278 | 1,278 | 1,190 | 1,201 | 5,000 |
| 2017/09/04 | 1,285 | 1,299 | 1,265 | 1,277 | 3,200 |
| 2017/09/01 | 1,281 | 1,300 | 1,281 | 1,287 | 3,700 |
| 2017/08/31 | 1,292 | 1,292 | 1,281 | 1,282 | 1,300 |
| 2017/08/30 | 1,289 | 1,298 | 1,281 | 1,289 | 2,400 |
| 2017/08/29 | 1,300 | 1,300 | 1,271 | 1,274 | 4,000 |
| 2017/08/28 | 1,319 | 1,320 | 1,251 | 1,304 | 7,200 |
| 2017/08/25 | 1,266 | 1,378 | 1,266 | 1,326 | 18,600 |
| 2017/08/24 | 1,170 | 1,267 | 1,170 | 1,267 | 16,500 |
| 2017/08/23 | 1,167 | 1,172 | 1,156 | 1,156 | 2,100 |
| 2017/08/22 | 1,168 | 1,169 | 1,141 | 1,145 | 2,600 |
| 2017/08/21 | 1,155 | 1,170 | 1,155 | 1,167 | 2,300 |
| 2017/08/18 | 1,146 | 1,169 | 1,140 | 1,165 | 2,500 |
| 2017/08/17 | 1,171 | 1,171 | 1,140 | 1,166 | 3,400 |
| 2017/08/16 | 1,151 | 1,169 | 1,151 | 1,155 | 700 |
| 2017/08/15 | 1,161 | 1,183 | 1,140 | 1,151 | 2,500 |
| 2017/08/14 | 1,184 | 1,184 | 1,138 | 1,142 | 7,400 |
| 2017/08/10 | 1,170 | 1,199 | 1,170 | 1,197 | 6,600 |
| 2017/08/09 | 1,200 | 1,225 | 1,170 | 1,170 | 6,700 |
| 2017/08/08 | 1,226 | 1,226 | 1,172 | 1,180 | 12,300 |
| 2017/08/07 | 1,141 | 1,141 | 1,135 | 1,136 | 500 |
| 2017/08/04 | 1,143 | 1,143 | 1,127 | 1,140 | 1,500 |
| 2017/08/02 | 1,122 | 1,122 | 1,119 | 1,119 | 900 |
| 2017/08/01 | 1,133 | 1,134 | 1,115 | 1,122 | 4,700 |
| 2017/07/31 | 1,130 | 1,148 | 1,130 | 1,147 | 600 |
| 2017/07/28 | 1,140 | 1,140 | 1,130 | 1,130 | 1,000 |
| 2017/07/27 | 1,128 | 1,135 | 1,121 | 1,131 | 600 |
| 2017/07/26 | 1,138 | 1,138 | 1,124 | 1,124 | 2,600 |
| 2017/07/25 | 1,145 | 1,145 | 1,138 | 1,140 | 1,200 |
| 2017/07/24 | 1,146 | 1,146 | 1,144 | 1,144 | 500 |
| 2017/07/21 | 1,140 | 1,143 | 1,134 | 1,143 | 300 |
| 2017/07/20 | 1,144 | 1,144 | 1,137 | 1,137 | 900 |
| 2017/07/19 | 1,144 | 1,144 | 1,136 | 1,137 | 1,000 |
| 2017/07/18 | 1,140 | 1,144 | 1,140 | 1,144 | 400 |
| 2017/07/14 | 1,140 | 1,145 | 1,138 | 1,138 | 500 |
| 2017/07/13 | 1,139 | 1,139 | 1,139 | 1,139 | 100 |
| 2017/07/12 | 1,125 | 1,168 | 1,125 | 1,139 | 2,500 |
| 2017/07/11 | 1,125 | 1,125 | 1,122 | 1,122 | 800 |
| 2017/07/10 | 1,136 | 1,136 | 1,116 | 1,124 | 500 |
| 2017/07/07 | 1,120 | 1,136 | 1,120 | 1,136 | 400 |
| 2017/07/06 | 1,124 | 1,142 | 1,124 | 1,124 | 1,400 |
| 2017/07/05 | 1,146 | 1,149 | 1,121 | 1,127 | 1,600 |
| 2017/07/04 | 1,153 | 1,156 | 1,150 | 1,150 | 2,800 |
| 2017/07/03 | 1,150 | 1,158 | 1,150 | 1,156 | 2,700 |
| 2017/06/30 | 1,123 | 1,160 | 1,119 | 1,159 | 4,400 |
| 2017/06/29 | 1,110 | 1,123 | 1,110 | 1,123 | 3,900 |
| 2017/06/28 | 1,100 | 1,133 | 1,087 | 1,120 | 12,000 |
| 2017/06/27 | 1,203 | 1,219 | 1,153 | 1,157 | 27,400 |
| 2017/06/26 | 1,195 | 1,198 | 1,187 | 1,195 | 6,700 |
| 2017/06/23 | 1,170 | 1,188 | 1,167 | 1,177 | 7,100 |
| 2017/06/22 | 1,162 | 1,163 | 1,155 | 1,156 | 3,500 |
| 2017/06/21 | 1,179 | 1,179 | 1,161 | 1,161 | 5,800 |
| 2017/06/20 | 1,173 | 1,173 | 1,148 | 1,161 | 7,400 |
| 2017/06/19 | 1,225 | 1,230 | 1,130 | 1,168 | 22,400 |
| 2017/06/16 | 1,300 | 1,309 | 1,223 | 1,224 | 11,400 |
| 2017/06/15 | 1,307 | 1,329 | 1,304 | 1,304 | 4,100 |
| 2017/06/14 | 1,325 | 1,325 | 1,301 | 1,307 | 2,300 |
| 2017/06/13 | 1,302 | 1,323 | 1,300 | 1,322 | 4,700 |
| 2017/06/12 | 1,345 | 1,345 | 1,320 | 1,321 | 3,700 |
| 2017/06/09 | 1,347 | 1,347 | 1,335 | 1,345 | 2,600 |
| 2017/06/08 | 1,313 | 1,340 | 1,313 | 1,325 | 2,400 |
| 2017/06/07 | 1,306 | 1,349 | 1,300 | 1,312 | 5,200 |
| 2017/06/06 | 1,334 | 1,338 | 1,293 | 1,315 | 5,500 |
| 2017/06/05 | 1,300 | 1,334 | 1,300 | 1,330 | 6,400 |
| 2017/06/02 | 1,405 | 1,419 | 1,300 | 1,303 | 27,100 |
| 2017/06/01 | 1,536 | 1,536 | 1,400 | 1,401 | 27,400 |
| 2017/05/31 | 1,289 | 1,566 | 1,269 | 1,547 | 24,900 |
| 2017/05/30 | 1,201 | 1,300 | 1,200 | 1,266 | 7,000 |
| 2017/05/29 | 1,182 | 1,230 | 1,180 | 1,208 | 5,800 |
| 2017/05/26 | 1,199 | 1,199 | 1,161 | 1,163 | 2,100 |
| 2017/05/25 | 1,149 | 1,198 | 1,149 | 1,155 | 4,400 |
| 2017/05/24 | 1,155 | 1,155 | 1,126 | 1,126 | 1,300 |
| 2017/05/23 | 1,140 | 1,140 | 1,125 | 1,125 | 1,400 |
| 2017/05/22 | 1,125 | 1,138 | 1,125 | 1,138 | 1,500 |
| 2017/05/19 | 1,160 | 1,160 | 1,113 | 1,125 | 1,900 |
| 2017/05/18 | 1,090 | 1,133 | 1,090 | 1,131 | 1,600 |
| 2017/05/17 | 1,170 | 1,170 | 1,089 | 1,098 | 5,800 |
| 2017/05/16 | 1,167 | 1,197 | 1,167 | 1,170 | 3,200 |
| 2017/05/15 | 1,220 | 1,224 | 1,169 | 1,222 | 3,400 |
| 2017/05/12 | 1,185 | 1,224 | 1,150 | 1,224 | 7,100 |
| 2017/05/11 | 1,115 | 1,226 | 1,115 | 1,199 | 17,000 |
| 2017/05/10 | 1,098 | 1,109 | 1,076 | 1,109 | 7,000 |
| 2017/05/09 | 1,060 | 1,074 | 1,056 | 1,072 | 1,400 |
| 2017/05/08 | 1,052 | 1,099 | 1,050 | 1,055 | 5,000 |
| 2017/05/02 | 1,043 | 1,043 | 1,039 | 1,043 | 1,100 |
| 2017/05/01 | 1,036 | 1,043 | 1,036 | 1,036 | 1,100 |
| 2017/04/28 | 1,047 | 1,047 | 1,031 | 1,032 | 800 |
| 2017/04/27 | 1,036 | 1,040 | 1,026 | 1,026 | 2,600 |
| 2017/04/26 | 1,038 | 1,039 | 1,021 | 1,036 | 1,000 |
| 2017/04/25 | 1,035 | 1,050 | 1,035 | 1,039 | 900 |
| 2017/04/24 | 1,038 | 1,042 | 1,036 | 1,038 | 1,300 |
| 2017/04/21 | 1,057 | 1,057 | 1,049 | 1,054 | 900 |
| 2017/04/20 | 1,045 | 1,049 | 1,044 | 1,049 | 700 |
| 2017/04/19 | 1,031 | 1,044 | 1,031 | 1,044 | 1,200 |
| 2017/04/18 | 1,017 | 1,030 | 1,017 | 1,030 | 800 |
| 2017/04/17 | 996 | 1,024 | 996 | 1,018 | 1,300 |
| 2017/04/14 | 1,010 | 1,020 | 993 | 993 | 2,000 |
| 2017/04/13 | 982 | 1,010 | 970 | 1,010 | 3,300 |
| 2017/04/12 | 1,006 | 1,012 | 994 | 994 | 3,600 |
| 2017/04/11 | 1,033 | 1,033 | 1,015 | 1,029 | 700 |
| 2017/04/10 | 1,027 | 1,028 | 1,008 | 1,020 | 2,100 |
| 2017/04/07 | 1,032 | 1,062 | 1,000 | 1,010 | 3,400 |
| 2017/04/06 | 1,042 | 1,074 | 1,025 | 1,025 | 4,200 |
| 2017/04/05 | 1,104 | 1,104 | 1,067 | 1,067 | 3,600 |
| 2017/04/04 | 1,081 | 1,101 | 1,066 | 1,069 | 10,000 |
| 2017/04/03 | 1,046 | 1,080 | 1,040 | 1,080 | 4,300 |
| 2017/03/31 | 1,030 | 1,041 | 1,030 | 1,038 | 3,400 |
| 2017/03/30 | 1,037 | 1,038 | 1,021 | 1,035 | 3,200 |
| 2017/03/29 | 1,021 | 1,036 | 1,020 | 1,033 | 2,100 |
| 2017/03/28 | 1,030 | 1,030 | 1,018 | 1,022 | 2,000 |
| 2017/03/27 | 1,042 | 1,042 | 1,015 | 1,031 | 2,000 |
| 2017/03/24 | 1,021 | 1,025 | 1,016 | 1,016 | 1,000 |
| 2017/03/23 | 1,038 | 1,038 | 1,007 | 1,020 | 1,000 |
| 2017/03/22 | 1,015 | 1,040 | 1,007 | 1,040 | 4,900 |
| 2017/03/21 | 1,007 | 1,015 | 1,007 | 1,007 | 1,200 |
| 2017/03/17 | 1,009 | 1,014 | 1,007 | 1,007 | 800 |
| 2017/03/16 | 1,005 | 1,009 | 1,000 | 1,005 | 1,900 |
| 2017/03/15 | 1,006 | 1,006 | 1,000 | 1,005 | 600 |
| 2017/03/14 | 997 | 1,000 | 997 | 998 | 700 |
| 2017/03/13 | 994 | 999 | 994 | 996 | 900 |
| 2017/03/10 | 1,008 | 1,008 | 994 | 994 | 1,200 |
| 2017/03/09 | 1,001 | 1,001 | 997 | 997 | 900 |
| 2017/03/08 | 1,010 | 1,010 | 1,005 | 1,007 | 300 |
| 2017/03/07 | 1,010 | 1,010 | 1,001 | 1,001 | 1,400 |
| 2017/03/06 | 1,005 | 1,005 | 994 | 1,000 | 3,200 |
| 2017/03/03 | 987 | 992 | 986 | 986 | 900 |
| 2017/03/02 | 992 | 992 | 990 | 990 | 800 |
| 2017/03/01 | 987 | 992 | 985 | 992 | 1,500 |
| 2017/02/28 | 984 | 987 | 984 | 987 | 500 |
| 2017/02/27 | 991 | 991 | 987 | 987 | 800 |
| 2017/02/24 | 984 | 984 | 978 | 979 | 1,000 |
| 2017/02/23 | 985 | 985 | 976 | 979 | 1,200 |
| 2017/02/22 | 988 | 988 | 975 | 977 | 1,800 |
| 2017/02/21 | 988 | 988 | 980 | 987 | 500 |
| 2017/02/20 | 987 | 987 | 980 | 980 | 200 |
| 2017/02/17 | 978 | 978 | 978 | 978 | 200 |
| 2017/02/16 | 980 | 980 | 976 | 976 | 300 |
| 2017/02/15 | 980 | 980 | 980 | 980 | 200 |
| 2017/02/14 | 988 | 999 | 987 | 987 | 2,300 |
| 2017/02/13 | 970 | 995 | 969 | 991 | 2,200 |
| 2017/02/10 | 967 | 970 | 962 | 970 | 1,400 |
| 2017/02/09 | 965 | 965 | 964 | 964 | 400 |
| 2017/02/08 | 963 | 970 | 963 | 970 | 300 |
| 2017/02/07 | 970 | 970 | 963 | 965 | 400 |
| 2017/02/06 | 969 | 969 | 963 | 967 | 1,600 |
| 2017/02/03 | 969 | 970 | 967 | 967 | 300 |
| 2017/02/02 | 964 | 969 | 964 | 965 | 800 |
| 2017/02/01 | 966 | 966 | 963 | 964 | 700 |
| 2017/01/31 | 967 | 968 | 966 | 967 | 1,600 |
| 2017/01/30 | 967 | 967 | 967 | 967 | 300 |
| 2017/01/27 | 966 | 966 | 962 | 964 | 1,600 |
| 2017/01/26 | 972 | 972 | 958 | 966 | 1,500 |
| 2017/01/25 | 962 | 962 | 959 | 959 | 2,500 |
| 2017/01/24 | 960 | 962 | 960 | 962 | 400 |
| 2017/01/23 | 961 | 972 | 961 | 971 | 2,100 |
| 2017/01/20 | 965 | 966 | 965 | 966 | 900 |
| 2017/01/19 | 964 | 967 | 962 | 962 | 900 |
| 2017/01/18 | 963 | 969 | 963 | 966 | 600 |
| 2017/01/17 | 976 | 976 | 961 | 963 | 2,800 |
| 2017/01/16 | 976 | 976 | 973 | 976 | 1,000 |
| 2017/01/13 | 976 | 977 | 972 | 976 | 1,300 |
| 2017/01/12 | 976 | 976 | 968 | 975 | 1,700 |
| 2017/01/11 | 972 | 976 | 968 | 976 | 700 |
| 2017/01/10 | 965 | 981 | 963 | 972 | 4,500 |
| 2017/01/06 | 963 | 977 | 959 | 963 | 3,400 |
| 2017/01/05 | 985 | 986 | 956 | 963 | 10,800 |
| 2017/01/04 | 983 | 990 | 983 | 983 | 3,700 |