2345 (株)クシム の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 120.67 |
| 2008-12-26 | 31,600 | 31,650 | 30,400 | 30,500 | 9 | 118.73 |
| 2008-12-25 | 31,000 | 32,000 | 31,000 | 32,000 | 10 | 124.57 |
| 2008-12-24 | 31,200 | 31,250 | 31,000 | 31,000 | 7 | 120.67 |
| 2008-12-22 | 31,750 | 32,000 | 31,750 | 32,000 | 3 | 124.57 |
| 2008-12-19 | 33,000 | 33,050 | 31,600 | 31,700 | 7 | 123.40 |
| 2008-12-18 | 34,200 | 34,200 | 33,000 | 33,000 | 17 | 128.46 |
| 2008-12-17 | 35,000 | 35,000 | 34,900 | 35,000 | 12 | 136.25 |
| 2008-12-16 | 33,600 | 35,000 | 33,600 | 35,000 | 7 | 136.25 |
| 2008-12-15 | 33,100 | 35,600 | 33,100 | 35,600 | 4 | 138.58 |
| 2008-12-12 | 36,050 | 36,050 | 36,050 | 36,050 | 1 | 140.33 |
| 2008-12-10 | 36,050 | 36,050 | 36,050 | 36,050 | 7 | 140.33 |
| 2008-12-09 | 32,100 | 36,050 | 32,100 | 36,050 | 10 | 140.33 |
| 2008-12-08 | 32,050 | 32,050 | 32,050 | 32,050 | 1 | 124.76 |
| 2008-12-05 | 31,050 | 32,000 | 31,050 | 32,000 | 2 | 124.57 |
| 2008-12-04 | 31,250 | 31,250 | 31,000 | 31,000 | 2 | 120.67 |
| 2008-12-02 | 32,350 | 32,350 | 31,200 | 31,200 | 10 | 121.45 |
| 2008-11-28 | 32,000 | 32,000 | 32,000 | 32,000 | 11 | 124.57 |
| 2008-11-21 | 32,300 | 35,000 | 32,300 | 35,000 | 3 | 136.25 |
| 2008-11-20 | 33,800 | 33,800 | 33,500 | 33,500 | 2 | 130.41 |
| 2008-11-18 | 35,800 | 35,800 | 35,800 | 35,800 | 1 | 139.36 |
| 2008-11-17 | 36,200 | 36,200 | 36,200 | 36,200 | 2 | 140.92 |
| 2008-11-14 | 38,200 | 38,200 | 38,200 | 38,200 | 1 | 148.70 |
| 2008-11-11 | 42,400 | 42,400 | 42,400 | 42,400 | 2 | 165.05 |
| 2008-11-10 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 155.71 |
| 2008-11-07 | 39,600 | 39,600 | 39,600 | 39,600 | 1 | 154.15 |
| 2008-11-06 | 37,600 | 38,000 | 37,600 | 37,600 | 6 | 146.37 |
| 2008-11-05 | 42,000 | 42,000 | 38,100 | 38,100 | 22 | 148.31 |
| 2008-11-04 | 38,100 | 38,900 | 38,100 | 38,900 | 17 | 151.43 |
| 2008-10-31 | 33,800 | 34,900 | 33,800 | 34,900 | 7 | 135.86 |
| 2008-10-30 | 32,600 | 34,100 | 32,600 | 34,000 | 15 | 132.35 |
| 2008-10-29 | 29,900 | 31,000 | 29,900 | 31,000 | 5 | 120.67 |
| 2008-10-28 | 28,600 | 28,600 | 28,000 | 28,100 | 18 | 109.39 |
| 2008-10-27 | 31,400 | 31,400 | 30,600 | 31,000 | 6 | 120.67 |
| 2008-10-24 | 31,000 | 31,000 | 31,000 | 31,000 | 4 | 120.67 |
| 2008-10-23 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 120.67 |
| 2008-10-22 | 29,500 | 31,000 | 29,500 | 31,000 | 6 | 120.67 |
| 2008-10-21 | 28,000 | 29,500 | 28,000 | 29,500 | 27 | 114.84 |
| 2008-10-20 | 28,000 | 28,000 | 27,500 | 27,500 | 5 | 107.05 |
| 2008-10-17 | 28,000 | 28,500 | 26,100 | 27,500 | 11 | 107.05 |
| 2008-10-16 | 31,400 | 31,400 | 28,010 | 28,010 | 9 | 109.04 |
| 2008-10-15 | 29,900 | 31,000 | 29,900 | 31,000 | 4 | 120.67 |
| 2008-10-14 | 25,500 | 28,400 | 25,500 | 28,400 | 16 | 110.55 |
| 2008-10-10 | 28,050 | 28,050 | 25,100 | 25,400 | 15 | 98.88 |
| 2008-10-09 | 25,100 | 28,000 | 25,100 | 28,000 | 8 | 109 |
| 2008-10-08 | 29,000 | 29,000 | 28,100 | 28,100 | 10 | 109.39 |
| 2008-10-07 | 30,950 | 31,100 | 30,950 | 31,100 | 13 | 121.06 |
| 2008-10-06 | 37,500 | 37,500 | 34,950 | 34,950 | 5 | 136.05 |
| 2008-10-03 | 41,200 | 41,200 | 38,950 | 38,950 | 4 | 151.62 |
| 2008-10-02 | 39,950 | 40,000 | 39,950 | 40,000 | 3 | 155.71 |
| 2008-10-01 | 43,250 | 43,250 | 43,250 | 43,250 | 1 | 168.36 |
| 2008-09-30 | 40,050 | 40,050 | 39,500 | 39,650 | 5 | 154.35 |
| 2008-09-29 | 47,350 | 47,400 | 43,000 | 43,400 | 46 | 168.94 |
| 2008-09-26 | 42,200 | 43,500 | 42,200 | 43,400 | 29 | 168.94 |
| 2008-09-25 | 37,000 | 39,800 | 37,000 | 39,800 | 4 | 154.93 |
| 2008-09-24 | 35,100 | 37,500 | 35,000 | 37,100 | 12 | 144.42 |
| 2008-09-22 | 33,500 | 35,000 | 33,500 | 35,000 | 8 | 136.25 |
| 2008-09-19 | 35,000 | 35,000 | 33,400 | 33,500 | 29 | 130.41 |
| 2008-09-18 | 33,800 | 35,800 | 33,500 | 35,700 | 33 | 138.97 |
| 2008-09-17 | 35,050 | 35,050 | 34,400 | 34,400 | 23 | 133.91 |
| 2008-09-16 | 37,400 | 37,400 | 34,100 | 35,000 | 33 | 136.25 |
| 2008-09-12 | 37,300 | 38,000 | 37,300 | 38,000 | 17 | 147.92 |
| 2008-09-11 | 39,300 | 39,300 | 38,300 | 38,900 | 6 | 151.43 |
| 2008-09-10 | 39,200 | 39,500 | 38,350 | 39,500 | 10 | 153.76 |
| 2008-09-09 | 42,100 | 42,400 | 42,000 | 42,000 | 17 | 163.49 |
| 2008-09-08 | 44,200 | 46,450 | 42,450 | 44,000 | 13 | 171.28 |
| 2008-09-05 | 45,250 | 45,250 | 45,250 | 45,250 | 1 | 176.15 |
| 2008-09-02 | 42,100 | 45,250 | 42,000 | 45,250 | 8 | 176.15 |
| 2008-09-01 | 44,000 | 44,050 | 42,800 | 42,800 | 4 | 166.61 |
| 2008-08-26 | 44,550 | 44,550 | 44,450 | 44,550 | 3 | 173.42 |
| 2008-08-25 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 175.17 |
| 2008-08-22 | 41,000 | 41,400 | 41,000 | 41,400 | 3 | 161.16 |
| 2008-08-21 | 41,050 | 41,850 | 41,050 | 41,450 | 4 | 161.35 |
| 2008-08-20 | 41,450 | 41,450 | 41,450 | 41,450 | 1 | 161.35 |
| 2008-08-19 | 42,000 | 42,000 | 40,800 | 41,500 | 3 | 161.55 |
| 2008-08-18 | 42,000 | 42,300 | 42,000 | 42,300 | 4 | 164.66 |
| 2008-08-15 | 46,000 | 46,000 | 42,050 | 42,100 | 27 | 163.88 |
| 2008-08-14 | 49,950 | 49,950 | 46,050 | 46,050 | 17 | 179.26 |
| 2008-08-13 | 50,500 | 50,500 | 50,300 | 50,300 | 5 | 195.80 |
| 2008-08-12 | 55,300 | 55,300 | 55,300 | 55,300 | 2 | 215.27 |
| 2008-08-11 | 57,100 | 57,100 | 56,900 | 57,000 | 5 | 221.89 |
| 2008-08-08 | 60,000 | 60,000 | 58,500 | 58,500 | 2 | 227.72 |
| 2008-08-05 | 62,500 | 62,500 | 61,500 | 61,500 | 4 | 239.40 |
| 2008-08-04 | 61,000 | 61,000 | 61,000 | 61,000 | 5 | 237.46 |
| 2008-08-01 | 61,700 | 61,700 | 61,700 | 61,700 | 1 | 240.18 |
| 2008-07-31 | 61,700 | 63,700 | 61,200 | 63,700 | 8 | 247.97 |
| 2008-07-30 | 63,200 | 63,500 | 61,700 | 61,700 | 16 | 240.18 |
| 2008-07-29 | 65,000 | 65,000 | 63,200 | 63,200 | 2 | 246.02 |
| 2008-07-28 | 65,500 | 65,500 | 65,000 | 65,000 | 3 | 253.03 |
| 2008-07-25 | 66,900 | 66,900 | 66,900 | 66,900 | 1 | 260.42 |
| 2008-07-24 | 63,500 | 67,000 | 63,500 | 67,000 | 5 | 260.81 |
| 2008-07-18 | 65,600 | 65,600 | 65,600 | 65,600 | 1 | 255.36 |
| 2008-07-17 | 64,100 | 64,100 | 64,100 | 64,100 | 1 | 249.52 |
| 2008-07-16 | 63,000 | 64,000 | 63,000 | 63,100 | 6 | 245.63 |
| 2008-07-15 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 247.19 |
| 2008-07-14 | 62,500 | 65,000 | 62,500 | 65,000 | 22 | 253.03 |
| 2008-07-11 | 70,000 | 70,000 | 70,000 | 70,000 | 6 | 272.49 |
| 2008-07-10 | 71,000 | 73,000 | 71,000 | 71,000 | 6 | 276.38 |
| 2008-07-09 | 71,000 | 71,000 | 70,000 | 70,000 | 3 | 272.49 |
| 2008-07-08 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 280.28 |
| 2008-07-07 | 72,000 | 72,000 | 71,000 | 71,000 | 8 | 276.38 |
| 2008-07-04 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 284.17 |
| 2008-07-03 | 72,600 | 72,600 | 72,500 | 72,500 | 3 | 282.22 |
| 2008-07-01 | 75,900 | 77,000 | 75,900 | 77,000 | 2 | 299.74 |
| 2008-06-30 | 72,100 | 72,100 | 72,100 | 72,100 | 3 | 280.67 |
| 2008-06-27 | 73,000 | 73,000 | 71,100 | 71,100 | 9 | 276.77 |
| 2008-06-25 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 303.63 |
| 2008-06-24 | 73,000 | 75,000 | 73,000 | 75,000 | 4 | 291.95 |
| 2008-06-23 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 291.95 |
| 2008-06-20 | 76,000 | 80,100 | 75,100 | 76,000 | 7 | 295.85 |
| 2008-06-19 | 79,000 | 79,000 | 77,000 | 77,000 | 3 | 299.74 |
| 2008-06-18 | 78,000 | 81,000 | 78,000 | 81,000 | 3 | 315.31 |
| 2008-06-17 | 75,100 | 75,600 | 75,100 | 75,600 | 2 | 294.29 |
| 2008-06-16 | 77,000 | 77,000 | 76,000 | 76,000 | 2 | 295.85 |
| 2008-06-13 | 76,000 | 78,000 | 76,000 | 78,000 | 2 | 303.63 |
| 2008-06-12 | 75,000 | 76,000 | 75,000 | 75,000 | 3 | 291.95 |
| 2008-06-11 | 77,000 | 77,000 | 75,100 | 77,000 | 3 | 299.74 |
| 2008-06-10 | 81,100 | 81,100 | 80,000 | 80,000 | 5 | 311.42 |
| 2008-06-06 | 81,200 | 82,900 | 81,100 | 81,100 | 3 | 315.70 |
| 2008-06-05 | 86,000 | 86,000 | 86,000 | 86,000 | 3 | 334.77 |
| 2008-06-04 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 346.45 |
| 2008-06-02 | 83,100 | 86,000 | 83,100 | 86,000 | 5 | 334.77 |
| 2008-05-30 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 330.88 |
| 2008-05-29 | 84,300 | 86,000 | 84,300 | 86,000 | 7 | 334.77 |
| 2008-05-28 | 81,300 | 81,300 | 81,300 | 81,300 | 1 | 316.48 |
| 2008-05-27 | 83,000 | 83,000 | 81,000 | 81,000 | 7 | 315.31 |
| 2008-05-26 | 83,000 | 88,000 | 83,000 | 88,000 | 6 | 342.56 |
| 2008-05-23 | 81,000 | 85,000 | 80,000 | 85,000 | 4 | 330.88 |
| 2008-05-22 | 81,100 | 81,100 | 81,100 | 81,100 | 1 | 315.70 |
| 2008-05-19 | 89,300 | 89,300 | 89,000 | 89,000 | 6 | 346.45 |
| 2008-05-16 | 89,000 | 89,000 | 89,000 | 89,000 | 4 | 346.45 |
| 2008-05-15 | 91,100 | 97,900 | 91,100 | 95,000 | 38 | 369.81 |
| 2008-05-14 | 101,000 | 101,000 | 89,200 | 89,500 | 27 | 348.40 |
| 2008-05-13 | 96,000 | 99,800 | 95,000 | 99,100 | 47 | 385.77 |
| 2008-05-12 | 90,000 | 90,000 | 85,000 | 90,000 | 45 | 350.35 |
| 2008-05-09 | 77,100 | 80,000 | 75,000 | 80,000 | 22 | 311.42 |
| 2008-05-08 | 72,000 | 78,000 | 72,000 | 75,100 | 12 | 292.34 |
| 2008-05-07 | 71,500 | 73,000 | 71,000 | 73,000 | 15 | 284.17 |
| 2008-05-02 | 69,000 | 71,500 | 69,000 | 71,500 | 11 | 278.33 |
| 2008-05-01 | 70,000 | 71,000 | 70,000 | 70,000 | 8 | 272.49 |
| 2008-04-30 | 71,000 | 71,000 | 68,100 | 68,100 | 4 | 265.09 |
| 2008-04-28 | 70,200 | 70,200 | 70,000 | 70,000 | 2 | 272.49 |
| 2008-04-25 | 68,500 | 72,000 | 68,300 | 70,100 | 9 | 272.88 |
| 2008-04-24 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 280.28 |
| 2008-04-23 | 69,000 | 70,000 | 69,000 | 70,000 | 3 | 272.49 |
| 2008-04-22 | 70,100 | 70,100 | 70,000 | 70,000 | 3 | 272.49 |
| 2008-04-21 | 71,000 | 72,000 | 71,000 | 72,000 | 2 | 280.28 |
| 2008-04-18 | 67,200 | 70,000 | 67,200 | 70,000 | 9 | 272.49 |
| 2008-04-17 | 67,500 | 67,500 | 67,500 | 67,500 | 4 | 262.76 |
| 2008-04-14 | 68,000 | 68,000 | 68,000 | 68,000 | 5 | 264.71 |
| 2008-04-11 | 74,000 | 74,000 | 72,000 | 72,000 | 2 | 280.28 |
| 2008-04-10 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 288.06 |
| 2008-04-09 | 73,000 | 73,200 | 73,000 | 73,200 | 5 | 284.95 |
| 2008-04-08 | 68,600 | 68,600 | 67,600 | 68,200 | 7 | 265.48 |
| 2008-04-07 | 67,000 | 67,500 | 67,000 | 67,500 | 2 | 262.76 |
| 2008-04-04 | 70,100 | 71,000 | 70,100 | 71,000 | 2 | 276.38 |
| 2008-04-03 | 70,500 | 70,500 | 70,500 | 70,500 | 1 | 274.44 |
| 2008-03-31 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 276.38 |
| 2008-03-26 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 280.28 |
| 2008-03-25 | 76,000 | 78,000 | 75,000 | 75,000 | 8 | 291.95 |
| 2008-03-24 | 73,000 | 73,000 | 73,000 | 73,000 | 9 | 284.17 |
| 2008-03-19 | 67,500 | 68,000 | 67,500 | 68,000 | 3 | 264.71 |
| 2008-03-18 | 70,000 | 70,000 | 67,200 | 67,300 | 20 | 261.98 |
| 2008-03-17 | 71,000 | 71,500 | 69,300 | 71,500 | 16 | 278.33 |
| 2008-03-14 | 76,000 | 76,000 | 72,000 | 76,000 | 14 | 295.85 |
| 2008-03-13 | 78,000 | 78,000 | 73,000 | 77,000 | 16 | 299.74 |
| 2008-03-12 | 70,000 | 75,000 | 70,000 | 75,000 | 19 | 291.95 |
| 2008-03-11 | 71,000 | 72,000 | 68,500 | 72,000 | 15 | 280.28 |
| 2008-03-10 | 75,500 | 75,500 | 73,000 | 73,000 | 9 | 284.17 |
| 2008-03-07 | 76,000 | 76,000 | 76,000 | 76,000 | 4 | 295.85 |
| 2008-03-06 | 78,000 | 78,000 | 77,000 | 77,000 | 8 | 299.74 |
| 2008-03-05 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 311.42 |
| 2008-03-04 | 80,100 | 80,100 | 80,000 | 80,000 | 2 | 311.42 |
| 2008-03-03 | 82,000 | 82,000 | 78,000 | 82,000 | 9 | 319.20 |
| 2008-02-29 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 326.99 |
| 2008-02-28 | 88,100 | 88,100 | 84,000 | 84,000 | 7 | 326.99 |
| 2008-02-26 | 85,000 | 85,000 | 83,500 | 85,000 | 3 | 330.88 |
| 2008-02-25 | 83,100 | 83,100 | 83,100 | 83,100 | 1 | 323.49 |
| 2008-02-22 | 84,000 | 84,000 | 83,000 | 83,000 | 4 | 323.10 |
| 2008-02-21 | 86,000 | 86,000 | 85,000 | 85,800 | 7 | 334 |
| 2008-02-20 | 93,000 | 95,000 | 89,000 | 89,000 | 32 | 346.45 |
| 2008-02-19 | 82,000 | 89,000 | 82,000 | 89,000 | 42 | 346.45 |
| 2008-02-18 | 83,000 | 83,100 | 80,100 | 83,000 | 14 | 323.10 |
| 2008-02-15 | 78,000 | 83,000 | 77,000 | 83,000 | 10 | 323.10 |
| 2008-02-14 | 77,000 | 80,000 | 76,100 | 80,000 | 3 | 311.42 |
| 2008-02-13 | 77,000 | 77,100 | 77,000 | 77,000 | 8 | 299.74 |
| 2008-02-12 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 311.42 |
| 2008-02-08 | 77,000 | 79,000 | 75,200 | 79,000 | 4 | 307.53 |
| 2008-02-07 | 78,100 | 78,100 | 77,100 | 78,000 | 7 | 303.63 |
| 2008-02-06 | 79,500 | 79,500 | 78,000 | 78,000 | 3 | 303.63 |
| 2008-02-05 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 311.42 |
| 2008-02-04 | 79,000 | 80,000 | 79,000 | 80,000 | 19 | 311.42 |
| 2008-02-01 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 311.42 |
| 2008-01-31 | 83,100 | 83,100 | 77,100 | 78,100 | 15 | 304.02 |
| 2008-01-30 | 82,000 | 83,000 | 82,000 | 83,000 | 8 | 323.10 |
| 2008-01-29 | 77,000 | 78,000 | 77,000 | 78,000 | 6 | 303.63 |
| 2008-01-28 | 77,000 | 77,000 | 77,000 | 77,000 | 3 | 299.74 |
| 2008-01-25 | 78,900 | 82,000 | 78,000 | 82,000 | 9 | 319.20 |
| 2008-01-24 | 78,000 | 78,000 | 78,000 | 78,000 | 6 | 303.63 |
| 2008-01-23 | 71,200 | 73,000 | 71,200 | 72,000 | 8 | 280.28 |
| 2008-01-22 | 72,000 | 75,000 | 70,000 | 73,100 | 22 | 284.56 |
| 2008-01-21 | 80,000 | 80,000 | 79,000 | 79,000 | 5 | 307.53 |
| 2008-01-18 | 78,000 | 78,000 | 78,000 | 78,000 | 2 | 303.63 |
| 2008-01-17 | 79,000 | 80,000 | 79,000 | 80,000 | 7 | 311.42 |
| 2008-01-16 | 80,800 | 81,000 | 78,000 | 81,000 | 17 | 315.31 |
| 2008-01-15 | 87,000 | 87,000 | 80,800 | 80,800 | 11 | 314.53 |
| 2008-01-11 | 91,000 | 91,000 | 87,500 | 87,500 | 10 | 340.61 |
| 2008-01-10 | 91,000 | 91,000 | 91,000 | 91,000 | 3 | 354.24 |
| 2008-01-09 | 90,000 | 90,000 | 88,000 | 88,000 | 3 | 342.56 |
| 2008-01-08 | 91,000 | 91,000 | 90,000 | 90,100 | 11 | 350.73 |
| 2008-01-07 | 92,000 | 92,000 | 91,000 | 91,500 | 6 | 356.18 |
| 2008-01-04 | 92,600 | 92,600 | 92,600 | 92,600 | 6 | 360.47 |
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