2345 (株)クシム の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30210,000210,000205,000206,00072,060
2004-12-29207,000208,000204,000208,000242,080
2004-12-28205,000205,000200,000203,000242,030
2004-12-27203,000210,000201,000201,000152,010
2004-12-24201,000210,000200,000206,000492,060
2004-12-22200,000202,000199,000200,000202,000
2004-12-21201,000204,000199,000199,000391,990
2004-12-20202,000205,000199,000200,000522,000
2004-12-17213,000214,000200,000200,0001042,000
2004-12-16217,000222,000210,000214,000282,140
2004-12-15223,000223,000217,000217,00052,170
2004-12-14223,000223,000215,000217,000152,170
2004-12-13230,000233,000222,000223,000192,230
2004-12-10222,000231,000222,000228,000142,280
2004-12-09220,000220,000216,000216,000112,160
2004-12-08220,000220,000216,000216,000162,160
2004-12-07220,000244,000219,000221,0001272,210
2004-12-06225,000225,000217,000217,000132,170
2004-12-03211,000212,000210,000212,00072,120
2004-12-02219,000219,000213,000215,000142,150
2004-12-01214,000215,000214,000215,000142,150
2004-11-30215,000215,000210,000210,000122,100
2004-11-29220,000220,000212,000219,00072,190
2004-11-26220,000220,000219,000219,00052,190
2004-11-25223,000223,000217,000218,000102,180
2004-11-24220,000230,000217,000224,000192,240
2004-11-22225,000225,000221,000224,00092,240
2004-11-19238,000238,000227,000236,000202,360
2004-11-18233,000245,000230,000237,000372,370
2004-11-17219,000261,000219,000225,0002972,250
2004-11-16230,000230,000217,000221,000232,210
2004-11-15219,000241,000219,000226,000412,260
2004-11-12204,000210,000203,000210,000112,100
2004-11-11197,000209,000197,000204,000302,040
2004-11-10187,000197,000186,000197,000381,970
2004-11-09198,000198,000192,000193,000221,930
2004-11-08198,000200,000197,000200,000272,000
2004-11-05212,000214,000210,000210,000372,100
2004-11-04220,000221,000219,000220,000262,200
2004-11-02220,000223,000217,000219,000192,190
2004-11-01221,000223,000219,000219,000162,190
2004-10-29222,000222,000220,000222,00082,220
2004-10-28224,000229,000220,000225,000162,250
2004-10-27224,000234,000224,000225,00082,250
2004-10-26226,000226,000219,000225,000152,250
2004-10-25230,000230,000230,000230,00032,300
2004-10-22230,000230,000230,000230,00032,300
2004-10-21236,000238,000230,000231,000212,310
2004-10-20241,000241,000240,000240,00032,400
2004-10-19245,000245,000240,000245,000102,450
2004-10-18249,000249,000241,000241,000182,410
2004-10-15240,000253,000240,000249,000212,490
2004-10-14258,000265,000248,000250,0001302,500
2004-10-13238,000278,000233,000278,0001462,780
2004-10-12247,000247,000234,000238,000292,380
2004-10-08252,000255,000250,000251,000222,510
2004-10-07269,000269,000254,000254,000152,540
2004-10-06256,000261,000252,000256,000172,560
2004-10-05260,000264,000252,000252,000182,520
2004-10-04260,000260,000256,000256,000192,560
2004-10-01254,000255,000253,000254,000172,540
2004-09-30225,000245,000221,000245,000152,450
2004-09-29249,000249,000230,000230,000212,300
2004-09-28240,000251,000240,000251,00092,510
2004-09-27254,000261,000246,000250,000162,500
2004-09-24245,000246,000240,000246,000182,460
2004-09-22250,000250,000232,000239,000252,390
2004-09-21251,000257,000250,000251,000262,510
2004-09-17260,000260,000250,000257,000472,570
2004-09-16259,000268,000256,000260,000462,600
2004-09-15289,000291,000270,000271,000482,710
2004-09-14291,000291,000286,000287,000352,870
2004-09-13295,000299,000291,000292,000352,920
2004-09-10301,000303,000298,000298,000112,980
2004-09-09311,000311,000300,000301,000303,010
2004-09-08300,000313,000300,000306,000173,060
2004-09-07299,000300,000295,000299,000332,990
2004-09-06306,000307,000298,000304,000443,040
2004-09-03321,000321,000309,000316,000433,160
2004-09-02327,000327,000317,000325,000323,250
2004-09-01344,000344,000327,000327,000533,270
2004-08-31324,000345,000320,000336,0001053,360
2004-08-30314,000336,000312,000322,0001073,220
2004-08-27295,000311,000291,000308,000543,080
2004-08-26292,000296,000291,000296,000362,960
2004-08-25291,000291,000284,000286,000262,860
2004-08-24291,000294,000286,000290,000212,900
2004-08-23291,000292,000285,000288,000142,880
2004-08-20281,000289,000281,000283,000242,830
2004-08-19283,000283,000275,000281,000292,810
2004-08-18293,000293,000275,000275,000362,750
2004-08-17289,000294,000282,000285,000392,850
2004-08-16296,000299,000281,000282,000512,820
2004-08-13297,000308,000288,000296,0001162,960
2004-08-12310,000318,000301,000313,000963,130
2004-08-11327,000338,000312,000320,0001823,200
2004-08-10261,000303,000260,000298,0001542,980
2004-08-09265,000266,000252,000263,000712,630
2004-08-06260,000272,000252,000269,000532,690
2004-08-05276,000279,000250,000272,0001352,720
2004-08-04254,000269,000238,000268,0001592,680
2004-08-03282,000287,000278,000278,0002462,780
2004-07-30375,000382,000371,000378,000353,780
2004-07-29401,000401,000370,000370,000533,700
2004-07-28405,000410,000391,000402,000974,020
2004-07-27391,000436,000362,000380,0002943,800
2004-07-26400,000407,000385,000386,0003213,860
2004-07-23489,000513,000435,000435,0006054,350
2004-07-22447,000502,000420,000485,0001,0584,850
2004-07-21402,000452,000395,000452,0003794,520
2004-07-20370,000415,000361,000402,000944,020
2004-07-16360,000375,000352,000370,000583,700
2004-07-15363,000375,000350,000357,000543,570
2004-07-14384,000390,000362,000362,000593,620
2004-07-13399,000399,000381,000383,000343,830
2004-07-12390,000400,000389,000389,000543,890
2004-07-09380,000390,000377,000386,000623,860
2004-07-08419,000424,000381,000391,000933,910
2004-07-07355,000410,000355,000409,0001304,090
2004-07-06425,000425,000384,000390,0002063,900
2004-07-05415,000425,000402,000420,0004924,200
2004-07-02355,000387,000355,000380,000923,800
2004-07-01368,000390,000365,000367,0001043,670
2004-06-30357,000367,000349,000367,000563,670
2004-06-29363,000363,000352,000362,000513,620
2004-06-28354,000379,000354,000368,000483,680
2004-06-25345,000352,000332,000347,000343,470
2004-06-24360,000378,000354,000359,000793,590
2004-06-23394,000395,000352,000360,0001653,600
2004-06-22403,000418,000382,000402,0006704,020
2004-06-21348,000378,000338,000378,0001563,780
2004-06-18342,000344,000324,000328,0001323,280
2004-06-17311,000343,000311,000343,0001603,430
2004-06-16310,000317,000306,000310,000703,100
2004-06-15296,000306,000296,000306,000423,060
2004-06-14307,000307,000298,000300,000543,000
2004-06-11285,000293,000282,000290,000402,900
2004-06-10285,000290,000281,000290,000222,900
2004-06-09285,000288,000281,000284,000102,840
2004-06-08297,000297,000281,000288,000512,880
2004-06-07275,000308,000271,000293,000832,930
2004-06-04268,000270,000265,000270,000272,700
2004-06-03285,000285,000275,000275,000362,750
2004-06-02283,000285,000282,000283,000452,830
2004-06-01268,000282,000268,000282,000392,820
2004-05-31274,000274,000270,000270,000222,700
2004-05-28276,000278,000270,000274,000332,740
2004-05-27289,000289,000278,000280,000172,800
2004-05-26303,000303,000286,000286,000382,860
2004-05-25324,000324,000287,000299,000632,990
2004-05-24285,000314,000280,000309,0001223,090
2004-05-21271,000275,000269,000274,000432,740
2004-05-20279,000287,000267,000268,0001102,680
2004-05-19266,000279,000264,000275,0001112,750
2004-05-18231,000265,000230,000258,0001252,580
2004-05-17299,000299,000255,000255,000282,550
2004-05-14312,000320,000290,000292,0001062,920
2004-05-13340,000342,000321,000327,000273,270
2004-05-12350,000359,000330,000345,000673,450
2004-05-11315,000353,000315,000320,0001443,200
2004-05-10374,000403,000320,000360,0003233,600
2004-05-07341,000390,000337,000370,0003243,700
2004-05-06318,000358,000318,000350,0001333,500
2004-04-30327,000345,000327,000341,0001763,410
2004-04-28375,000382,000360,000362,0001283,620
2004-04-27340,000376,000339,000370,000953,700
2004-04-26346,000349,000340,000341,000443,410
2004-04-23350,000351,000340,000341,000553,410
2004-04-22347,000350,000341,000350,000893,500
2004-04-21354,000358,000341,000347,000623,470
2004-04-20337,000369,000337,000359,0001263,590
2004-04-19378,000378,000325,000337,0001643,370
2004-04-16384,000401,000355,000375,0001643,750
2004-04-15443,000448,000383,000383,0004533,830
2004-04-14388,000433,000381,000433,0004714,330
2004-04-13360,000392,000354,000383,0006103,830
2004-04-12350,000359,000340,000353,0003683,530
2004-04-09345,000360,000330,000352,0007373,520
2004-04-08288,000325,000287,000325,0004893,250
2004-04-07294,000294,000281,000285,000762,850
2004-04-06290,000300,000278,000290,0002322,900
2004-04-05276,000280,000273,000280,0001672,800
2004-04-02289,000289,000260,000280,0002602,800
2004-04-01249,000285,000249,000285,0004502,850
2004-03-31242,000245,000236,000245,000922,450
2004-03-30237,000241,000232,000239,000792,390
2004-03-29226,000236,000226,000230,000842,300
2004-03-26230,000230,000222,000224,000392,240
2004-03-25230,000230,000225,000225,000322,250
2004-03-24222,000236,000221,000234,000732,340
2004-03-23226,000230,000221,000230,000392,300
2004-03-22232,000232,000225,000225,000412,250
2004-03-19237,000238,000232,000232,000542,320
2004-03-18239,000239,000232,000235,000672,350
2004-03-17232,000232,000227,000227,000422,270
2004-03-16226,000240,000225,000232,0001492,320
2004-03-15243,000243,000220,000228,0001042,280
2004-03-12234,000242,000230,000235,000642,350
2004-03-11229,000248,000224,000244,0001732,440
2004-03-10231,000235,000228,000229,000882,290
2004-03-09243,000243,000225,000239,0001002,390
2004-03-08238,000249,000235,000245,0002482,450
2004-03-05206,000232,000205,000226,0002802,260
2004-03-04210,000210,000205,000206,000502,060
2004-03-03212,000213,000210,000210,000262,100
2004-03-02214,000215,000210,000211,000302,110
2004-03-01210,000214,000207,000210,000432,100
2004-02-27205,000207,000203,000206,000752,060
2004-02-26205,000207,000205,000205,000322,050
2004-02-25206,000207,000205,000205,000352,050
2004-02-24204,000208,000204,000207,000352,070
2004-02-23203,000205,000201,000204,000392,040
2004-02-20208,000211,000203,000203,000472,030
2004-02-19201,000210,000201,000206,000552,060
2004-02-18215,000215,000201,000203,000562,030
2004-02-17221,000224,000214,000214,000882,140
2004-02-16207,000220,000205,000219,0001622,190
2004-02-13202,000205,000196,000203,000922,030
2004-02-12203,000206,000196,000200,000992,000
2004-02-10211,000211,000195,000204,0001292,040
2004-02-09223,000224,000208,000208,0002612,080
2004-02-06224,000235,000217,000227,0004952,270
2004-02-05211,000222,000204,000213,0004282,130
2004-02-04243,000250,000223,000223,0008112,230
2004-02-02315,000318,000300,000313,0002423,130
2004-01-30286,000310,000273,000284,0002582,840
2004-01-29295,000320,000285,000294,0003502,940
2004-01-28333,000388,000310,000319,0001,1243,190
2004-01-27312,000338,000304,000338,0004003,380
2004-01-26279,000299,000265,000298,0004792,980
2004-01-23240,000280,000235,000280,0005932,800
2004-01-22224,000250,000224,000240,0003232,400
2004-01-21225,000229,000211,000228,0001202,280
2004-01-20220,000225,000216,000224,000982,240
2004-01-19216,000229,000215,000216,0001382,160
2004-01-16205,000216,000202,000214,0001042,140
2004-01-15202,000215,000202,000203,0001052,030
2004-01-14201,000205,000199,000205,000402,050
2004-01-13207,000207,000195,000205,000782,050
2004-01-09208,000208,000195,000207,000452,070
2004-01-08198,000206,000198,000205,0001422,050
2004-01-07193,000193,000188,000190,000251,900
2004-01-06202,000205,000190,000194,000591,940
2004-01-05195,000199,000195,000199,000111,990

分割・併合履歴 : [2021-01-20]1株→0.979株 [2020-10-29]1株→1.312株 [2018-09-26]1株→2株 [2012-09-26]1株→100株