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 | 386 |
| 2009-12-29 | 38,650 | 38,700 | 38,650 | 38,700 | 11 | 387 |
| 2009-12-28 | 40,150 | 40,600 | 39,100 | 40,600 | 9 | 406 |
| 2009-12-25 | 40,550 | 40,550 | 40,550 | 40,550 | 3 | 405.50 |
| 2009-12-24 | 40,550 | 40,600 | 40,500 | 40,600 | 5 | 406 |
| 2009-12-22 | 38,700 | 38,700 | 37,500 | 37,550 | 5 | 375.50 |
| 2009-12-21 | 37,150 | 38,700 | 37,100 | 38,300 | 6 | 383 |
| 2009-12-18 | 36,700 | 36,700 | 36,700 | 36,700 | 1 | 367 |
| 2009-12-16 | 37,100 | 39,000 | 37,100 | 39,000 | 7 | 390 |
| 2009-12-14 | 37,100 | 37,100 | 37,100 | 37,100 | 1 | 371 |
| 2009-12-11 | 35,900 | 35,900 | 35,900 | 35,900 | 1 | 359 |
| 2009-12-10 | 38,000 | 38,000 | 36,300 | 36,300 | 3 | 363 |
| 2009-12-09 | 35,800 | 37,400 | 35,800 | 37,400 | 4 | 374 |
| 2009-12-08 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 370 |
| 2009-12-07 | 37,600 | 37,600 | 37,000 | 37,000 | 2 | 370 |
| 2009-12-02 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 372 |
| 2009-12-01 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2009-11-30 | 35,400 | 35,400 | 35,400 | 35,400 | 2 | 354 |
| 2009-11-27 | 36,200 | 36,200 | 36,200 | 36,200 | 1 | 362 |
| 2009-11-24 | 36,850 | 36,950 | 36,850 | 36,950 | 2 | 369.50 |
| 2009-11-20 | 36,450 | 38,450 | 36,450 | 38,450 | 6 | 384.50 |
| 2009-11-19 | 40,050 | 40,050 | 40,050 | 40,050 | 1 | 400.50 |
| 2009-11-18 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2009-11-17 | 40,050 | 40,050 | 40,000 | 40,000 | 2 | 400 |
| 2009-11-16 | 41,900 | 41,900 | 41,550 | 41,600 | 5 | 416 |
| 2009-11-13 | 40,050 | 40,050 | 40,000 | 40,000 | 2 | 400 |
| 2009-11-11 | 40,050 | 40,050 | 40,000 | 40,000 | 2 | 400 |
| 2009-11-09 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 410 |
| 2009-11-06 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2009-11-05 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2009-11-04 | 42,600 | 43,000 | 42,500 | 42,500 | 18 | 425 |
| 2009-11-02 | 45,500 | 45,500 | 42,700 | 42,800 | 12 | 428 |
| 2009-10-30 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 454 |
| 2009-10-29 | 46,300 | 46,300 | 46,200 | 46,200 | 2 | 462 |
| 2009-10-27 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 490 |
| 2009-10-21 | 47,100 | 49,000 | 47,100 | 49,000 | 3 | 490 |
| 2009-10-20 | 48,000 | 48,000 | 47,900 | 47,900 | 6 | 479 |
| 2009-10-19 | 47,200 | 47,200 | 47,200 | 47,200 | 2 | 472 |
| 2009-10-16 | 49,000 | 49,000 | 46,000 | 46,000 | 21 | 460 |
| 2009-10-13 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2009-10-09 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2009-10-07 | 51,000 | 51,000 | 49,000 | 49,000 | 12 | 490 |
| 2009-10-06 | 48,900 | 48,900 | 48,100 | 48,900 | 3 | 489 |
| 2009-10-05 | 55,000 | 55,000 | 49,000 | 49,050 | 15 | 490.50 |
| 2009-10-02 | 55,000 | 55,000 | 54,000 | 54,000 | 5 | 540 |
| 2009-10-01 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 560 |
| 2009-09-30 | 56,100 | 56,100 | 56,100 | 56,100 | 3 | 561 |
| 2009-09-25 | 57,100 | 57,100 | 57,100 | 57,100 | 1 | 571 |
| 2009-09-24 | 58,500 | 60,000 | 58,500 | 59,100 | 5 | 591 |
| 2009-09-18 | 56,500 | 57,000 | 56,500 | 57,000 | 3 | 570 |
| 2009-09-17 | 62,900 | 62,900 | 60,000 | 60,000 | 2 | 600 |
| 2009-09-16 | 63,500 | 63,500 | 62,900 | 62,900 | 2 | 629 |
| 2009-09-15 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2009-09-10 | 59,500 | 60,000 | 59,500 | 60,000 | 7 | 600 |
| 2009-09-09 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2009-09-08 | 58,500 | 58,500 | 58,500 | 58,500 | 4 | 585 |
| 2009-09-07 | 58,500 | 58,500 | 58,000 | 58,000 | 4 | 580 |
| 2009-09-04 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 620 |
| 2009-09-03 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2009-09-01 | 63,000 | 64,500 | 63,000 | 64,000 | 17 | 640 |
| 2009-08-31 | 64,000 | 64,000 | 64,000 | 64,000 | 4 | 640 |
| 2009-08-28 | 60,500 | 62,000 | 60,500 | 62,000 | 4 | 620 |
| 2009-08-26 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2009-08-24 | 57,000 | 57,500 | 57,000 | 57,500 | 3 | 575 |
| 2009-08-21 | 56,500 | 57,000 | 56,500 | 57,000 | 4 | 570 |
| 2009-08-19 | 56,200 | 56,300 | 56,000 | 56,000 | 10 | 560 |
| 2009-08-18 | 56,000 | 57,000 | 56,000 | 56,200 | 8 | 562 |
| 2009-08-17 | 56,200 | 56,200 | 56,100 | 56,100 | 4 | 561 |
| 2009-08-14 | 56,600 | 57,000 | 56,600 | 56,700 | 3 | 567 |
| 2009-08-13 | 57,100 | 57,100 | 57,100 | 57,100 | 3 | 571 |
| 2009-08-12 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2009-08-11 | 56,500 | 60,100 | 56,500 | 60,100 | 6 | 601 |
| 2009-08-06 | 56,500 | 57,000 | 56,500 | 57,000 | 4 | 570 |
| 2009-08-03 | 59,500 | 59,500 | 59,000 | 59,000 | 3 | 590 |
| 2009-07-31 | 59,100 | 60,500 | 58,000 | 59,000 | 7 | 590 |
| 2009-07-30 | 58,100 | 60,100 | 58,100 | 60,100 | 2 | 601 |
| 2009-07-27 | 60,000 | 60,500 | 60,000 | 60,500 | 2 | 605 |
| 2009-07-24 | 57,600 | 60,500 | 57,600 | 60,000 | 10 | 600 |
| 2009-07-23 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2009-07-22 | 56,000 | 57,500 | 55,700 | 57,500 | 9 | 575 |
| 2009-07-21 | 58,400 | 58,400 | 58,400 | 58,400 | 1 | 584 |
| 2009-07-17 | 60,000 | 60,000 | 59,900 | 59,900 | 3 | 599 |
| 2009-07-16 | 56,700 | 59,700 | 56,700 | 59,700 | 7 | 597 |
| 2009-07-15 | 54,500 | 55,600 | 54,500 | 55,600 | 6 | 556 |
| 2009-07-14 | 54,100 | 55,200 | 54,000 | 55,100 | 10 | 551 |
| 2009-07-13 | 59,500 | 59,500 | 54,100 | 54,100 | 12 | 541 |
| 2009-07-10 | 59,000 | 59,100 | 59,000 | 59,100 | 13 | 591 |
| 2009-07-09 | 57,000 | 57,000 | 54,100 | 54,100 | 11 | 541 |
| 2009-07-08 | 57,500 | 57,500 | 57,200 | 57,200 | 4 | 572 |
| 2009-07-07 | 58,100 | 58,100 | 58,000 | 58,000 | 3 | 580 |
| 2009-07-06 | 58,100 | 58,100 | 57,600 | 57,600 | 10 | 576 |
| 2009-07-03 | 60,000 | 60,000 | 59,100 | 59,100 | 6 | 591 |
| 2009-07-02 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 600 |
| 2009-06-30 | 59,500 | 61,500 | 59,500 | 61,500 | 4 | 615 |
| 2009-06-29 | 59,600 | 59,600 | 59,600 | 59,600 | 5 | 596 |
| 2009-06-25 | 62,200 | 62,200 | 61,100 | 61,100 | 6 | 611 |
| 2009-06-24 | 61,200 | 61,200 | 61,200 | 61,200 | 1 | 612 |
| 2009-06-22 | 60,000 | 60,500 | 60,000 | 60,500 | 6 | 605 |
| 2009-06-19 | 61,500 | 62,000 | 61,500 | 62,000 | 5 | 620 |
| 2009-06-18 | 61,300 | 61,300 | 59,000 | 61,000 | 20 | 610 |
| 2009-06-17 | 66,500 | 66,500 | 63,700 | 63,700 | 9 | 637 |
| 2009-06-16 | 66,200 | 66,200 | 66,200 | 66,200 | 3 | 662 |
| 2009-06-15 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 665 |
| 2009-06-12 | 65,500 | 66,500 | 65,500 | 66,500 | 5 | 665 |
| 2009-06-11 | 66,000 | 66,000 | 65,500 | 65,500 | 6 | 655 |
| 2009-06-10 | 65,500 | 66,500 | 65,500 | 66,500 | 5 | 665 |
| 2009-06-09 | 67,000 | 67,000 | 66,000 | 66,000 | 22 | 660 |
| 2009-06-08 | 65,000 | 66,000 | 64,000 | 66,000 | 12 | 660 |
| 2009-06-05 | 65,300 | 65,300 | 63,300 | 64,800 | 5 | 648 |
| 2009-06-04 | 62,500 | 63,400 | 62,100 | 63,400 | 5 | 634 |
| 2009-06-03 | 66,000 | 66,000 | 64,500 | 64,500 | 8 | 645 |
| 2009-06-02 | 74,500 | 75,200 | 61,500 | 63,500 | 92 | 635 |
| 2009-05-29 | 64,500 | 66,500 | 64,500 | 66,500 | 67 | 665 |
| 2009-05-28 | 56,500 | 61,500 | 56,500 | 61,500 | 38 | 615 |
| 2009-05-27 | 56,200 | 58,500 | 56,200 | 56,500 | 25 | 565 |
| 2009-05-26 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2009-05-25 | 55,900 | 56,000 | 53,500 | 54,900 | 35 | 549 |
| 2009-05-22 | 55,000 | 56,400 | 54,500 | 54,500 | 6 | 545 |
| 2009-05-21 | 54,000 | 55,000 | 54,000 | 55,000 | 6 | 550 |
| 2009-05-20 | 56,000 | 56,000 | 54,000 | 54,000 | 5 | 540 |
| 2009-05-19 | 58,500 | 58,500 | 57,500 | 57,500 | 9 | 575 |
| 2009-05-18 | 58,100 | 58,400 | 58,100 | 58,400 | 4 | 584 |
| 2009-05-15 | 58,500 | 60,000 | 56,500 | 60,000 | 6 | 600 |
| 2009-05-14 | 61,000 | 61,000 | 59,000 | 59,000 | 4 | 590 |
| 2009-05-13 | 61,900 | 62,800 | 61,400 | 62,800 | 17 | 628 |
| 2009-05-11 | 63,500 | 63,500 | 63,400 | 63,400 | 7 | 634 |
| 2009-05-08 | 63,200 | 63,200 | 61,500 | 62,000 | 32 | 620 |
| 2009-05-07 | 68,500 | 68,500 | 66,500 | 66,500 | 3 | 665 |
| 2009-04-30 | 68,200 | 69,800 | 68,200 | 69,800 | 4 | 698 |
| 2009-04-28 | 69,100 | 70,000 | 68,200 | 68,200 | 10 | 682 |
| 2009-04-27 | 72,700 | 72,700 | 72,000 | 72,000 | 6 | 720 |
| 2009-04-24 | 71,100 | 72,000 | 71,100 | 72,000 | 6 | 720 |
| 2009-04-23 | 70,700 | 70,700 | 68,100 | 68,100 | 9 | 681 |
| 2009-04-22 | 71,000 | 73,100 | 70,000 | 71,700 | 4 | 717 |
| 2009-04-21 | 71,000 | 75,000 | 70,000 | 75,000 | 10 | 750 |
| 2009-04-20 | 70,900 | 73,000 | 70,100 | 73,000 | 6 | 730 |
| 2009-04-17 | 75,900 | 75,900 | 75,900 | 75,900 | 1 | 759 |
| 2009-04-16 | 74,700 | 74,900 | 74,000 | 74,900 | 3 | 749 |
| 2009-04-15 | 75,000 | 75,000 | 73,000 | 73,000 | 12 | 730 |
| 2009-04-14 | 78,400 | 78,400 | 78,400 | 78,400 | 1 | 784 |
| 2009-04-10 | 76,600 | 79,000 | 76,600 | 79,000 | 6 | 790 |
| 2009-04-09 | 75,300 | 76,900 | 75,300 | 76,400 | 4 | 764 |
| 2009-04-06 | 79,800 | 79,800 | 76,800 | 79,800 | 3 | 798 |
| 2009-04-03 | 77,100 | 79,100 | 77,100 | 79,100 | 12 | 791 |
| 2009-04-02 | 82,500 | 83,500 | 79,500 | 80,600 | 14 | 806 |
| 2009-04-01 | 80,000 | 83,500 | 80,000 | 83,500 | 4 | 835 |
| 2009-03-31 | 79,900 | 82,000 | 79,900 | 82,000 | 5 | 820 |
| 2009-03-30 | 78,000 | 79,900 | 77,000 | 79,900 | 8 | 799 |
| 2009-03-27 | 80,000 | 83,500 | 80,000 | 83,500 | 4 | 835 |
| 2009-03-26 | 80,000 | 80,000 | 80,000 | 80,000 | 5 | 800 |
| 2009-03-25 | 87,500 | 87,500 | 80,300 | 83,300 | 24 | 833 |
| 2009-03-24 | 85,000 | 87,800 | 85,000 | 85,500 | 19 | 855 |
| 2009-03-23 | 84,500 | 87,000 | 80,000 | 82,000 | 20 | 820 |
| 2009-03-19 | 74,500 | 79,500 | 74,500 | 79,500 | 16 | 795 |
| 2009-03-18 | 78,000 | 78,000 | 70,000 | 73,500 | 20 | 735 |
| 2009-03-17 | 80,000 | 80,000 | 72,000 | 78,500 | 19 | 785 |
| 2009-03-16 | 79,000 | 81,000 | 79,000 | 81,000 | 12 | 810 |
| 2009-03-13 | 84,700 | 84,800 | 75,000 | 83,000 | 31 | 830 |
| 2009-03-12 | 90,000 | 91,000 | 82,800 | 84,800 | 40 | 848 |
| 2009-03-11 | 84,500 | 90,000 | 84,500 | 89,800 | 29 | 898 |
| 2009-03-10 | 80,900 | 87,900 | 74,900 | 87,500 | 31 | 875 |
| 2009-03-09 | 76,400 | 81,000 | 76,300 | 81,000 | 39 | 810 |
| 2009-03-06 | 67,500 | 72,000 | 67,500 | 71,000 | 4 | 710 |
| 2009-03-05 | 69,900 | 72,300 | 69,900 | 71,000 | 24 | 710 |
| 2009-03-04 | 63,500 | 69,900 | 63,000 | 69,900 | 23 | 699 |
| 2009-03-03 | 68,800 | 69,800 | 67,000 | 67,000 | 11 | 670 |
| 2009-03-02 | 68,900 | 69,000 | 68,900 | 69,000 | 4 | 690 |
| 2009-02-27 | 62,100 | 68,500 | 61,500 | 68,500 | 23 | 685 |
| 2009-02-26 | 65,800 | 65,800 | 65,800 | 65,800 | 4 | 658 |
| 2009-02-25 | 69,800 | 69,800 | 65,000 | 68,000 | 17 | 680 |
| 2009-02-24 | 65,000 | 69,800 | 63,500 | 69,800 | 14 | 698 |
| 2009-02-23 | 65,000 | 65,000 | 63,500 | 63,500 | 5 | 635 |
| 2009-02-20 | 63,000 | 65,000 | 63,000 | 65,000 | 28 | 650 |
| 2009-02-19 | 70,000 | 70,900 | 62,800 | 62,800 | 48 | 628 |
| 2009-02-17 | 60,900 | 60,900 | 60,500 | 60,900 | 30 | 609 |
| 2009-02-16 | 55,400 | 55,900 | 54,900 | 55,900 | 24 | 559 |
| 2009-02-13 | 47,800 | 51,100 | 47,400 | 50,900 | 32 | 509 |
| 2009-02-12 | 46,000 | 47,900 | 46,000 | 47,900 | 10 | 479 |
| 2009-02-10 | 46,000 | 47,400 | 45,000 | 45,000 | 20 | 450 |
| 2009-02-09 | 44,200 | 45,000 | 44,000 | 45,000 | 12 | 450 |
| 2009-02-06 | 41,000 | 41,000 | 41,000 | 41,000 | 9 | 410 |
| 2009-02-05 | 40,300 | 40,300 | 40,000 | 40,000 | 10 | 400 |
| 2009-02-04 | 42,000 | 42,400 | 41,800 | 41,900 | 16 | 419 |
| 2009-02-03 | 42,000 | 43,200 | 41,600 | 42,400 | 58 | 424 |
| 2009-02-02 | 36,500 | 39,200 | 36,500 | 39,200 | 32 | 392 |
| 2009-01-30 | 34,100 | 35,200 | 34,100 | 35,200 | 18 | 352 |
| 2009-01-29 | 38,300 | 38,300 | 36,000 | 36,500 | 68 | 365 |
| 2009-01-27 | 30,300 | 30,300 | 30,300 | 30,300 | 3 | 303 |
| 2009-01-26 | 30,250 | 30,250 | 30,250 | 30,250 | 2 | 302.50 |
| 2009-01-23 | 31,000 | 31,500 | 30,200 | 30,200 | 17 | 302 |
| 2009-01-22 | 33,000 | 33,000 | 32,600 | 33,000 | 7 | 330 |
| 2009-01-21 | 32,950 | 32,950 | 32,150 | 32,200 | 4 | 322 |
| 2009-01-20 | 33,500 | 33,500 | 33,500 | 33,500 | 4 | 335 |
| 2009-01-16 | 33,900 | 33,900 | 33,900 | 33,900 | 1 | 339 |
| 2009-01-13 | 35,100 | 35,100 | 35,100 | 35,100 | 3 | 351 |
| 2009-01-09 | 35,300 | 35,300 | 35,300 | 35,300 | 2 | 353 |
| 2009-01-08 | 35,250 | 35,250 | 35,250 | 35,250 | 1 | 352.50 |
| 2009-01-07 | 35,250 | 35,250 | 35,250 | 35,250 | 2 | 352.50 |
| 2009-01-06 | 32,050 | 36,000 | 32,050 | 35,200 | 6 | 352 |
| 2009-01-05 | 31,100 | 32,000 | 31,100 | 32,000 | 4 | 320 |
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