2345 (株)クシム の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 39,100 | 39,100 | 38,600 | 38,600 | 3 | 150.26 |
| 2009-12-29 | 38,650 | 38,700 | 38,650 | 38,700 | 11 | 150.65 |
| 2009-12-28 | 40,150 | 40,600 | 39,100 | 40,600 | 9 | 158.05 |
| 2009-12-25 | 40,550 | 40,550 | 40,550 | 40,550 | 3 | 157.85 |
| 2009-12-24 | 40,550 | 40,600 | 40,500 | 40,600 | 5 | 158.05 |
| 2009-12-22 | 38,700 | 38,700 | 37,500 | 37,550 | 5 | 146.17 |
| 2009-12-21 | 37,150 | 38,700 | 37,100 | 38,300 | 6 | 149.09 |
| 2009-12-18 | 36,700 | 36,700 | 36,700 | 36,700 | 1 | 142.86 |
| 2009-12-16 | 37,100 | 39,000 | 37,100 | 39,000 | 7 | 151.82 |
| 2009-12-14 | 37,100 | 37,100 | 37,100 | 37,100 | 1 | 144.42 |
| 2009-12-11 | 35,900 | 35,900 | 35,900 | 35,900 | 1 | 139.75 |
| 2009-12-10 | 38,000 | 38,000 | 36,300 | 36,300 | 3 | 141.31 |
| 2009-12-09 | 35,800 | 37,400 | 35,800 | 37,400 | 4 | 145.59 |
| 2009-12-08 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 144.03 |
| 2009-12-07 | 37,600 | 37,600 | 37,000 | 37,000 | 2 | 144.03 |
| 2009-12-02 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 144.81 |
| 2009-12-01 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 140.14 |
| 2009-11-30 | 35,400 | 35,400 | 35,400 | 35,400 | 2 | 137.80 |
| 2009-11-27 | 36,200 | 36,200 | 36,200 | 36,200 | 1 | 140.92 |
| 2009-11-24 | 36,850 | 36,950 | 36,850 | 36,950 | 2 | 143.84 |
| 2009-11-20 | 36,450 | 38,450 | 36,450 | 38,450 | 6 | 149.68 |
| 2009-11-19 | 40,050 | 40,050 | 40,050 | 40,050 | 1 | 155.90 |
| 2009-11-18 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 155.71 |
| 2009-11-17 | 40,050 | 40,050 | 40,000 | 40,000 | 2 | 155.71 |
| 2009-11-16 | 41,900 | 41,900 | 41,550 | 41,600 | 5 | 161.94 |
| 2009-11-13 | 40,050 | 40,050 | 40,000 | 40,000 | 2 | 155.71 |
| 2009-11-11 | 40,050 | 40,050 | 40,000 | 40,000 | 2 | 155.71 |
| 2009-11-09 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 159.60 |
| 2009-11-06 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 163.49 |
| 2009-11-05 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 163.49 |
| 2009-11-04 | 42,600 | 43,000 | 42,500 | 42,500 | 18 | 165.44 |
| 2009-11-02 | 45,500 | 45,500 | 42,700 | 42,800 | 12 | 166.61 |
| 2009-10-30 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 176.73 |
| 2009-10-29 | 46,300 | 46,300 | 46,200 | 46,200 | 2 | 179.84 |
| 2009-10-27 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 190.74 |
| 2009-10-21 | 47,100 | 49,000 | 47,100 | 49,000 | 3 | 190.74 |
| 2009-10-20 | 48,000 | 48,000 | 47,900 | 47,900 | 6 | 186.46 |
| 2009-10-19 | 47,200 | 47,200 | 47,200 | 47,200 | 2 | 183.74 |
| 2009-10-16 | 49,000 | 49,000 | 46,000 | 46,000 | 21 | 179.07 |
| 2009-10-13 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 194.64 |
| 2009-10-09 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 194.64 |
| 2009-10-07 | 51,000 | 51,000 | 49,000 | 49,000 | 12 | 190.74 |
| 2009-10-06 | 48,900 | 48,900 | 48,100 | 48,900 | 3 | 190.35 |
| 2009-10-05 | 55,000 | 55,000 | 49,000 | 49,050 | 15 | 190.94 |
| 2009-10-02 | 55,000 | 55,000 | 54,000 | 54,000 | 5 | 210.21 |
| 2009-10-01 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 217.99 |
| 2009-09-30 | 56,100 | 56,100 | 56,100 | 56,100 | 3 | 218.38 |
| 2009-09-25 | 57,100 | 57,100 | 57,100 | 57,100 | 1 | 222.27 |
| 2009-09-24 | 58,500 | 60,000 | 58,500 | 59,100 | 5 | 230.06 |
| 2009-09-18 | 56,500 | 57,000 | 56,500 | 57,000 | 3 | 221.89 |
| 2009-09-17 | 62,900 | 62,900 | 60,000 | 60,000 | 2 | 233.56 |
| 2009-09-16 | 63,500 | 63,500 | 62,900 | 62,900 | 2 | 244.85 |
| 2009-09-15 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 237.46 |
| 2009-09-10 | 59,500 | 60,000 | 59,500 | 60,000 | 7 | 233.56 |
| 2009-09-09 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 229.67 |
| 2009-09-08 | 58,500 | 58,500 | 58,500 | 58,500 | 4 | 227.72 |
| 2009-09-07 | 58,500 | 58,500 | 58,000 | 58,000 | 4 | 225.78 |
| 2009-09-04 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 241.35 |
| 2009-09-03 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 241.35 |
| 2009-09-01 | 63,000 | 64,500 | 63,000 | 64,000 | 17 | 249.13 |
| 2009-08-31 | 64,000 | 64,000 | 64,000 | 64,000 | 4 | 249.13 |
| 2009-08-28 | 60,500 | 62,000 | 60,500 | 62,000 | 4 | 241.35 |
| 2009-08-26 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 223.83 |
| 2009-08-24 | 57,000 | 57,500 | 57,000 | 57,500 | 3 | 223.83 |
| 2009-08-21 | 56,500 | 57,000 | 56,500 | 57,000 | 4 | 221.89 |
| 2009-08-19 | 56,200 | 56,300 | 56,000 | 56,000 | 10 | 217.99 |
| 2009-08-18 | 56,000 | 57,000 | 56,000 | 56,200 | 8 | 218.77 |
| 2009-08-17 | 56,200 | 56,200 | 56,100 | 56,100 | 4 | 218.38 |
| 2009-08-14 | 56,600 | 57,000 | 56,600 | 56,700 | 3 | 220.72 |
| 2009-08-13 | 57,100 | 57,100 | 57,100 | 57,100 | 3 | 222.27 |
| 2009-08-12 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 225.78 |
| 2009-08-11 | 56,500 | 60,100 | 56,500 | 60,100 | 6 | 233.95 |
| 2009-08-06 | 56,500 | 57,000 | 56,500 | 57,000 | 4 | 221.89 |
| 2009-08-03 | 59,500 | 59,500 | 59,000 | 59,000 | 3 | 229.67 |
| 2009-07-31 | 59,100 | 60,500 | 58,000 | 59,000 | 7 | 229.67 |
| 2009-07-30 | 58,100 | 60,100 | 58,100 | 60,100 | 2 | 233.95 |
| 2009-07-27 | 60,000 | 60,500 | 60,000 | 60,500 | 2 | 235.51 |
| 2009-07-24 | 57,600 | 60,500 | 57,600 | 60,000 | 10 | 233.56 |
| 2009-07-23 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 223.83 |
| 2009-07-22 | 56,000 | 57,500 | 55,700 | 57,500 | 9 | 223.83 |
| 2009-07-21 | 58,400 | 58,400 | 58,400 | 58,400 | 1 | 227.34 |
| 2009-07-17 | 60,000 | 60,000 | 59,900 | 59,900 | 3 | 233.17 |
| 2009-07-16 | 56,700 | 59,700 | 56,700 | 59,700 | 7 | 232.40 |
| 2009-07-15 | 54,500 | 55,600 | 54,500 | 55,600 | 6 | 216.44 |
| 2009-07-14 | 54,100 | 55,200 | 54,000 | 55,100 | 10 | 214.49 |
| 2009-07-13 | 59,500 | 59,500 | 54,100 | 54,100 | 12 | 210.60 |
| 2009-07-10 | 59,000 | 59,100 | 59,000 | 59,100 | 13 | 230.06 |
| 2009-07-09 | 57,000 | 57,000 | 54,100 | 54,100 | 11 | 210.60 |
| 2009-07-08 | 57,500 | 57,500 | 57,200 | 57,200 | 4 | 222.66 |
| 2009-07-07 | 58,100 | 58,100 | 58,000 | 58,000 | 3 | 225.78 |
| 2009-07-06 | 58,100 | 58,100 | 57,600 | 57,600 | 10 | 224.22 |
| 2009-07-03 | 60,000 | 60,000 | 59,100 | 59,100 | 6 | 230.06 |
| 2009-07-02 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 233.56 |
| 2009-06-30 | 59,500 | 61,500 | 59,500 | 61,500 | 4 | 239.40 |
| 2009-06-29 | 59,600 | 59,600 | 59,600 | 59,600 | 5 | 232.01 |
| 2009-06-25 | 62,200 | 62,200 | 61,100 | 61,100 | 6 | 237.85 |
| 2009-06-24 | 61,200 | 61,200 | 61,200 | 61,200 | 1 | 238.24 |
| 2009-06-22 | 60,000 | 60,500 | 60,000 | 60,500 | 6 | 235.51 |
| 2009-06-19 | 61,500 | 62,000 | 61,500 | 62,000 | 5 | 241.35 |
| 2009-06-18 | 61,300 | 61,300 | 59,000 | 61,000 | 20 | 237.46 |
| 2009-06-17 | 66,500 | 66,500 | 63,700 | 63,700 | 9 | 247.97 |
| 2009-06-16 | 66,200 | 66,200 | 66,200 | 66,200 | 3 | 257.70 |
| 2009-06-15 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 258.87 |
| 2009-06-12 | 65,500 | 66,500 | 65,500 | 66,500 | 5 | 258.87 |
| 2009-06-11 | 66,000 | 66,000 | 65,500 | 65,500 | 6 | 254.97 |
| 2009-06-10 | 65,500 | 66,500 | 65,500 | 66,500 | 5 | 258.87 |
| 2009-06-09 | 67,000 | 67,000 | 66,000 | 66,000 | 22 | 256.92 |
| 2009-06-08 | 65,000 | 66,000 | 64,000 | 66,000 | 12 | 256.92 |
| 2009-06-05 | 65,300 | 65,300 | 63,300 | 64,800 | 5 | 252.25 |
| 2009-06-04 | 62,500 | 63,400 | 62,100 | 63,400 | 5 | 246.80 |
| 2009-06-03 | 66,000 | 66,000 | 64,500 | 64,500 | 8 | 251.08 |
| 2009-06-02 | 74,500 | 75,200 | 61,500 | 63,500 | 92 | 247.19 |
| 2009-05-29 | 64,500 | 66,500 | 64,500 | 66,500 | 67 | 258.87 |
| 2009-05-28 | 56,500 | 61,500 | 56,500 | 61,500 | 38 | 239.40 |
| 2009-05-27 | 56,200 | 58,500 | 56,200 | 56,500 | 25 | 219.94 |
| 2009-05-26 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 217.99 |
| 2009-05-25 | 55,900 | 56,000 | 53,500 | 54,900 | 35 | 213.71 |
| 2009-05-22 | 55,000 | 56,400 | 54,500 | 54,500 | 6 | 212.15 |
| 2009-05-21 | 54,000 | 55,000 | 54,000 | 55,000 | 6 | 214.10 |
| 2009-05-20 | 56,000 | 56,000 | 54,000 | 54,000 | 5 | 210.21 |
| 2009-05-19 | 58,500 | 58,500 | 57,500 | 57,500 | 9 | 223.83 |
| 2009-05-18 | 58,100 | 58,400 | 58,100 | 58,400 | 4 | 227.34 |
| 2009-05-15 | 58,500 | 60,000 | 56,500 | 60,000 | 6 | 233.56 |
| 2009-05-14 | 61,000 | 61,000 | 59,000 | 59,000 | 4 | 229.67 |
| 2009-05-13 | 61,900 | 62,800 | 61,400 | 62,800 | 17 | 244.46 |
| 2009-05-11 | 63,500 | 63,500 | 63,400 | 63,400 | 7 | 246.80 |
| 2009-05-08 | 63,200 | 63,200 | 61,500 | 62,000 | 32 | 241.35 |
| 2009-05-07 | 68,500 | 68,500 | 66,500 | 66,500 | 3 | 258.87 |
| 2009-04-30 | 68,200 | 69,800 | 68,200 | 69,800 | 4 | 271.71 |
| 2009-04-28 | 69,100 | 70,000 | 68,200 | 68,200 | 10 | 265.48 |
| 2009-04-27 | 72,700 | 72,700 | 72,000 | 72,000 | 6 | 280.28 |
| 2009-04-24 | 71,100 | 72,000 | 71,100 | 72,000 | 6 | 280.28 |
| 2009-04-23 | 70,700 | 70,700 | 68,100 | 68,100 | 9 | 265.09 |
| 2009-04-22 | 71,000 | 73,100 | 70,000 | 71,700 | 4 | 279.11 |
| 2009-04-21 | 71,000 | 75,000 | 70,000 | 75,000 | 10 | 291.95 |
| 2009-04-20 | 70,900 | 73,000 | 70,100 | 73,000 | 6 | 284.17 |
| 2009-04-17 | 75,900 | 75,900 | 75,900 | 75,900 | 1 | 295.46 |
| 2009-04-16 | 74,700 | 74,900 | 74,000 | 74,900 | 3 | 291.57 |
| 2009-04-15 | 75,000 | 75,000 | 73,000 | 73,000 | 12 | 284.17 |
| 2009-04-14 | 78,400 | 78,400 | 78,400 | 78,400 | 1 | 305.19 |
| 2009-04-10 | 76,600 | 79,000 | 76,600 | 79,000 | 6 | 307.53 |
| 2009-04-09 | 75,300 | 76,900 | 75,300 | 76,400 | 4 | 297.40 |
| 2009-04-06 | 79,800 | 79,800 | 76,800 | 79,800 | 3 | 310.64 |
| 2009-04-03 | 77,100 | 79,100 | 77,100 | 79,100 | 12 | 307.91 |
| 2009-04-02 | 82,500 | 83,500 | 79,500 | 80,600 | 14 | 313.75 |
| 2009-04-01 | 80,000 | 83,500 | 80,000 | 83,500 | 4 | 325.04 |
| 2009-03-31 | 79,900 | 82,000 | 79,900 | 82,000 | 5 | 319.20 |
| 2009-03-30 | 78,000 | 79,900 | 77,000 | 79,900 | 8 | 311.03 |
| 2009-03-27 | 80,000 | 83,500 | 80,000 | 83,500 | 4 | 325.04 |
| 2009-03-26 | 80,000 | 80,000 | 80,000 | 80,000 | 5 | 311.42 |
| 2009-03-25 | 87,500 | 87,500 | 80,300 | 83,300 | 24 | 324.26 |
| 2009-03-24 | 85,000 | 87,800 | 85,000 | 85,500 | 19 | 332.83 |
| 2009-03-23 | 84,500 | 87,000 | 80,000 | 82,000 | 20 | 319.20 |
| 2009-03-19 | 74,500 | 79,500 | 74,500 | 79,500 | 16 | 309.47 |
| 2009-03-18 | 78,000 | 78,000 | 70,000 | 73,500 | 20 | 286.12 |
| 2009-03-17 | 80,000 | 80,000 | 72,000 | 78,500 | 19 | 305.58 |
| 2009-03-16 | 79,000 | 81,000 | 79,000 | 81,000 | 12 | 315.31 |
| 2009-03-13 | 84,700 | 84,800 | 75,000 | 83,000 | 31 | 323.10 |
| 2009-03-12 | 90,000 | 91,000 | 82,800 | 84,800 | 40 | 330.10 |
| 2009-03-11 | 84,500 | 90,000 | 84,500 | 89,800 | 29 | 349.57 |
| 2009-03-10 | 80,900 | 87,900 | 74,900 | 87,500 | 31 | 340.61 |
| 2009-03-09 | 76,400 | 81,000 | 76,300 | 81,000 | 39 | 315.31 |
| 2009-03-06 | 67,500 | 72,000 | 67,500 | 71,000 | 4 | 276.38 |
| 2009-03-05 | 69,900 | 72,300 | 69,900 | 71,000 | 24 | 276.38 |
| 2009-03-04 | 63,500 | 69,900 | 63,000 | 69,900 | 23 | 272.10 |
| 2009-03-03 | 68,800 | 69,800 | 67,000 | 67,000 | 11 | 260.81 |
| 2009-03-02 | 68,900 | 69,000 | 68,900 | 69,000 | 4 | 268.60 |
| 2009-02-27 | 62,100 | 68,500 | 61,500 | 68,500 | 23 | 266.65 |
| 2009-02-26 | 65,800 | 65,800 | 65,800 | 65,800 | 4 | 256.14 |
| 2009-02-25 | 69,800 | 69,800 | 65,000 | 68,000 | 17 | 264.71 |
| 2009-02-24 | 65,000 | 69,800 | 63,500 | 69,800 | 14 | 271.71 |
| 2009-02-23 | 65,000 | 65,000 | 63,500 | 63,500 | 5 | 247.19 |
| 2009-02-20 | 63,000 | 65,000 | 63,000 | 65,000 | 28 | 253.03 |
| 2009-02-19 | 70,000 | 70,900 | 62,800 | 62,800 | 48 | 244.46 |
| 2009-02-17 | 60,900 | 60,900 | 60,500 | 60,900 | 30 | 237.07 |
| 2009-02-16 | 55,400 | 55,900 | 54,900 | 55,900 | 24 | 217.60 |
| 2009-02-13 | 47,800 | 51,100 | 47,400 | 50,900 | 32 | 198.14 |
| 2009-02-12 | 46,000 | 47,900 | 46,000 | 47,900 | 10 | 186.46 |
| 2009-02-10 | 46,000 | 47,400 | 45,000 | 45,000 | 20 | 175.17 |
| 2009-02-09 | 44,200 | 45,000 | 44,000 | 45,000 | 12 | 175.17 |
| 2009-02-06 | 41,000 | 41,000 | 41,000 | 41,000 | 9 | 159.60 |
| 2009-02-05 | 40,300 | 40,300 | 40,000 | 40,000 | 10 | 155.71 |
| 2009-02-04 | 42,000 | 42,400 | 41,800 | 41,900 | 16 | 163.11 |
| 2009-02-03 | 42,000 | 43,200 | 41,600 | 42,400 | 58 | 165.05 |
| 2009-02-02 | 36,500 | 39,200 | 36,500 | 39,200 | 32 | 152.60 |
| 2009-01-30 | 34,100 | 35,200 | 34,100 | 35,200 | 18 | 137.02 |
| 2009-01-29 | 38,300 | 38,300 | 36,000 | 36,500 | 68 | 142.08 |
| 2009-01-27 | 30,300 | 30,300 | 30,300 | 30,300 | 3 | 117.95 |
| 2009-01-26 | 30,250 | 30,250 | 30,250 | 30,250 | 2 | 117.76 |
| 2009-01-23 | 31,000 | 31,500 | 30,200 | 30,200 | 17 | 117.56 |
| 2009-01-22 | 33,000 | 33,000 | 32,600 | 33,000 | 7 | 128.46 |
| 2009-01-21 | 32,950 | 32,950 | 32,150 | 32,200 | 4 | 125.35 |
| 2009-01-20 | 33,500 | 33,500 | 33,500 | 33,500 | 4 | 130.41 |
| 2009-01-16 | 33,900 | 33,900 | 33,900 | 33,900 | 1 | 131.96 |
| 2009-01-13 | 35,100 | 35,100 | 35,100 | 35,100 | 3 | 136.64 |
| 2009-01-09 | 35,300 | 35,300 | 35,300 | 35,300 | 2 | 137.41 |
| 2009-01-08 | 35,250 | 35,250 | 35,250 | 35,250 | 1 | 137.22 |
| 2009-01-07 | 35,250 | 35,250 | 35,250 | 35,250 | 2 | 137.22 |
| 2009-01-06 | 32,050 | 36,000 | 32,050 | 35,200 | 6 | 137.02 |
| 2009-01-05 | 31,100 | 32,000 | 31,100 | 32,000 | 4 | 124.57 |
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