2345 (株)クシム の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 72,600 | 81,500 | 72,500 | 79,000 | 48 | 307.53 |
| 2010-12-29 | 72,500 | 75,000 | 72,000 | 72,500 | 27 | 282.22 |
| 2010-12-28 | 73,800 | 75,500 | 70,000 | 75,500 | 60 | 293.90 |
| 2010-12-27 | 78,800 | 78,800 | 75,100 | 75,300 | 39 | 293.12 |
| 2010-12-24 | 82,300 | 82,300 | 78,000 | 80,700 | 67 | 314.14 |
| 2010-12-22 | 88,400 | 88,400 | 82,200 | 82,300 | 76 | 320.37 |
| 2010-12-21 | 92,100 | 92,100 | 83,500 | 88,900 | 424 | 346.06 |
| 2010-12-20 | 89,100 | 90,600 | 82,000 | 90,600 | 935 | 352.68 |
| 2010-12-17 | 73,200 | 75,000 | 71,000 | 75,000 | 76 | 291.95 |
| 2010-12-16 | 71,000 | 75,700 | 70,900 | 75,700 | 72 | 294.68 |
| 2010-12-15 | 82,000 | 83,000 | 75,000 | 77,000 | 149 | 299.74 |
| 2010-12-14 | 77,900 | 86,900 | 73,000 | 81,500 | 500 | 317.26 |
| 2010-12-13 | 62,100 | 71,900 | 61,900 | 71,900 | 186 | 279.89 |
| 2010-12-10 | 55,800 | 62,000 | 55,800 | 61,900 | 24 | 240.96 |
| 2010-12-09 | 58,800 | 58,800 | 58,800 | 58,800 | 1 | 228.89 |
| 2010-12-08 | 57,000 | 58,300 | 57,000 | 58,000 | 5 | 225.78 |
| 2010-12-07 | 56,800 | 57,400 | 56,000 | 56,000 | 8 | 217.99 |
| 2010-12-06 | 55,100 | 55,900 | 54,500 | 55,800 | 36 | 217.21 |
| 2010-12-03 | 58,000 | 58,800 | 57,700 | 58,000 | 32 | 225.78 |
| 2010-12-02 | 61,000 | 63,000 | 58,000 | 60,000 | 40 | 233.56 |
| 2010-12-01 | 57,500 | 63,500 | 57,500 | 62,000 | 42 | 241.35 |
| 2010-11-30 | 62,500 | 62,500 | 56,200 | 58,500 | 85 | 227.72 |
| 2010-11-29 | 65,000 | 65,000 | 60,700 | 62,500 | 87 | 243.30 |
| 2010-11-26 | 66,700 | 71,800 | 62,900 | 68,000 | 293 | 264.71 |
| 2010-11-25 | 62,700 | 62,700 | 62,700 | 62,700 | 5 | 244.07 |
| 2010-11-24 | 52,700 | 52,700 | 52,700 | 52,700 | 19 | 205.15 |
| 2010-11-22 | 40,000 | 45,700 | 40,000 | 45,700 | 26 | 177.90 |
| 2010-11-19 | 36,300 | 38,700 | 36,100 | 38,700 | 6 | 150.65 |
| 2010-11-18 | 37,700 | 37,700 | 37,700 | 37,700 | 1 | 146.76 |
| 2010-11-17 | 36,300 | 36,300 | 36,300 | 36,300 | 1 | 141.31 |
| 2010-11-12 | 36,800 | 36,800 | 36,800 | 36,800 | 3 | 143.25 |
| 2010-11-11 | 36,400 | 39,000 | 36,400 | 36,900 | 4 | 143.64 |
| 2010-11-10 | 37,500 | 38,500 | 37,500 | 38,500 | 2 | 149.87 |
| 2010-11-09 | 39,400 | 39,400 | 39,400 | 39,400 | 1 | 153.37 |
| 2010-11-08 | 38,700 | 38,700 | 38,700 | 38,700 | 1 | 150.65 |
| 2010-11-05 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 147.92 |
| 2010-11-04 | 38,900 | 38,900 | 38,900 | 38,900 | 1 | 151.43 |
| 2010-11-01 | 38,200 | 38,200 | 38,200 | 38,200 | 1 | 148.70 |
| 2010-10-29 | 36,800 | 36,900 | 36,800 | 36,900 | 3 | 143.64 |
| 2010-10-28 | 34,500 | 34,700 | 34,500 | 34,700 | 3 | 135.08 |
| 2010-10-27 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 136.25 |
| 2010-10-26 | 34,800 | 34,800 | 34,800 | 34,800 | 1 | 135.47 |
| 2010-10-25 | 34,800 | 34,800 | 34,800 | 34,800 | 8 | 135.47 |
| 2010-10-22 | 37,600 | 37,600 | 37,600 | 37,600 | 1 | 146.37 |
| 2010-10-21 | 35,500 | 36,900 | 35,500 | 36,900 | 3 | 143.64 |
| 2010-10-18 | 37,000 | 37,000 | 35,100 | 35,100 | 14 | 136.64 |
| 2010-10-15 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 144.03 |
| 2010-10-14 | 36,000 | 37,200 | 36,000 | 37,200 | 4 | 144.81 |
| 2010-10-12 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 140.14 |
| 2010-10-08 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 140.14 |
| 2010-10-07 | 35,600 | 36,300 | 35,600 | 36,000 | 6 | 140.14 |
| 2010-10-06 | 37,100 | 37,100 | 37,000 | 37,000 | 7 | 144.03 |
| 2010-10-05 | 38,000 | 38,000 | 37,800 | 37,800 | 2 | 147.15 |
| 2010-10-04 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 147.92 |
| 2010-10-01 | 38,000 | 38,100 | 38,000 | 38,100 | 4 | 148.31 |
| 2010-09-30 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 147.92 |
| 2010-09-28 | 38,000 | 38,050 | 38,000 | 38,000 | 13 | 147.92 |
| 2010-09-27 | 38,500 | 38,500 | 38,150 | 38,150 | 2 | 148.51 |
| 2010-09-24 | 39,800 | 39,800 | 38,000 | 38,700 | 12 | 150.65 |
| 2010-09-22 | 39,100 | 39,100 | 39,100 | 39,100 | 1 | 152.21 |
| 2010-09-21 | 39,750 | 40,250 | 38,150 | 39,800 | 8 | 154.93 |
| 2010-09-16 | 38,400 | 41,500 | 38,400 | 39,750 | 11 | 154.74 |
| 2010-09-14 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 154.93 |
| 2010-09-13 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 157.66 |
| 2010-09-08 | 41,400 | 41,400 | 41,400 | 41,400 | 1 | 161.16 |
| 2010-09-07 | 41,400 | 41,400 | 41,400 | 41,400 | 1 | 161.16 |
| 2010-09-06 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 155.71 |
| 2010-09-02 | 39,700 | 40,400 | 39,700 | 40,400 | 2 | 157.27 |
| 2010-08-31 | 40,750 | 41,000 | 40,750 | 41,000 | 2 | 159.60 |
| 2010-08-30 | 39,500 | 41,000 | 39,500 | 41,000 | 7 | 159.60 |
| 2010-08-26 | 38,100 | 38,100 | 38,100 | 38,100 | 3 | 148.31 |
| 2010-08-25 | 38,000 | 38,500 | 38,000 | 38,100 | 5 | 148.31 |
| 2010-08-24 | 39,000 | 39,000 | 38,000 | 38,250 | 5 | 148.90 |
| 2010-08-23 | 39,900 | 39,900 | 39,900 | 39,900 | 3 | 155.32 |
| 2010-08-20 | 39,200 | 42,000 | 39,200 | 40,000 | 14 | 155.71 |
| 2010-08-19 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 147.15 |
| 2010-08-18 | 38,000 | 39,000 | 38,000 | 38,300 | 4 | 149.09 |
| 2010-08-17 | 37,700 | 39,000 | 37,700 | 39,000 | 2 | 151.82 |
| 2010-08-12 | 39,100 | 39,100 | 39,000 | 39,100 | 5 | 152.21 |
| 2010-08-11 | 40,500 | 40,500 | 40,500 | 40,500 | 9 | 157.66 |
| 2010-08-10 | 42,500 | 42,500 | 40,550 | 40,550 | 4 | 157.85 |
| 2010-08-09 | 40,200 | 40,300 | 40,200 | 40,300 | 4 | 156.88 |
| 2010-08-06 | 41,550 | 41,600 | 41,550 | 41,600 | 3 | 161.94 |
| 2010-08-05 | 44,800 | 44,800 | 41,500 | 41,500 | 4 | 161.55 |
| 2010-08-03 | 43,000 | 44,800 | 40,000 | 44,800 | 52 | 174.39 |
| 2010-08-02 | 42,000 | 44,700 | 42,000 | 43,650 | 27 | 169.92 |
| 2010-07-30 | 49,500 | 50,000 | 49,500 | 50,000 | 3 | 194.64 |
| 2010-07-29 | 48,200 | 48,200 | 47,500 | 47,500 | 2 | 184.90 |
| 2010-07-27 | 48,550 | 48,550 | 48,200 | 48,200 | 13 | 187.63 |
| 2010-07-26 | 48,800 | 48,800 | 48,500 | 48,500 | 11 | 188.80 |
| 2010-07-23 | 48,750 | 48,800 | 48,750 | 48,800 | 4 | 189.97 |
| 2010-07-21 | 49,200 | 49,500 | 48,800 | 49,500 | 8 | 192.69 |
| 2010-07-16 | 51,300 | 51,300 | 51,200 | 51,200 | 3 | 199.31 |
| 2010-07-15 | 52,500 | 52,500 | 52,000 | 52,000 | 3 | 202.42 |
| 2010-07-14 | 52,000 | 52,000 | 51,500 | 51,500 | 5 | 200.48 |
| 2010-07-13 | 51,500 | 54,000 | 51,500 | 54,000 | 7 | 210.21 |
| 2010-07-12 | 55,000 | 55,000 | 52,100 | 52,100 | 4 | 202.81 |
| 2010-07-08 | 58,000 | 59,000 | 58,000 | 59,000 | 4 | 229.67 |
| 2010-07-07 | 57,000 | 57,200 | 57,000 | 57,000 | 17 | 221.89 |
| 2010-07-06 | 51,200 | 51,200 | 51,000 | 51,000 | 2 | 198.53 |
| 2010-07-05 | 52,000 | 52,200 | 52,000 | 52,200 | 2 | 203.20 |
| 2010-07-02 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 214.10 |
| 2010-06-29 | 52,000 | 52,000 | 51,000 | 51,000 | 2 | 198.53 |
| 2010-06-25 | 53,000 | 53,100 | 53,000 | 53,000 | 6 | 206.31 |
| 2010-06-24 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 210.21 |
| 2010-06-23 | 54,800 | 54,800 | 54,200 | 54,200 | 2 | 210.99 |
| 2010-06-22 | 56,100 | 56,100 | 56,100 | 56,100 | 1 | 218.38 |
| 2010-06-21 | 56,000 | 57,000 | 56,000 | 57,000 | 2 | 221.89 |
| 2010-06-18 | 55,500 | 55,500 | 53,500 | 53,800 | 6 | 209.43 |
| 2010-06-16 | 55,300 | 55,500 | 55,200 | 55,500 | 8 | 216.05 |
| 2010-06-15 | 56,400 | 56,400 | 55,400 | 55,400 | 3 | 215.66 |
| 2010-06-14 | 52,100 | 57,000 | 52,100 | 57,000 | 5 | 221.89 |
| 2010-06-11 | 58,900 | 60,200 | 52,100 | 52,100 | 10 | 202.81 |
| 2010-06-09 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 227.72 |
| 2010-06-08 | 57,000 | 57,000 | 55,200 | 55,200 | 6 | 214.88 |
| 2010-06-07 | 54,000 | 59,100 | 53,800 | 55,000 | 14 | 214.10 |
| 2010-06-04 | 56,500 | 57,000 | 56,200 | 56,200 | 7 | 218.77 |
| 2010-06-03 | 55,100 | 63,000 | 55,000 | 57,500 | 38 | 223.83 |
| 2010-06-02 | 55,500 | 59,400 | 55,300 | 55,300 | 23 | 215.27 |
| 2010-06-01 | 53,600 | 56,500 | 53,600 | 54,500 | 9 | 212.15 |
| 2010-05-31 | 52,100 | 53,500 | 51,000 | 53,500 | 10 | 208.26 |
| 2010-05-28 | 53,900 | 55,000 | 53,900 | 55,000 | 5 | 214.10 |
| 2010-05-27 | 47,350 | 53,100 | 47,350 | 53,100 | 10 | 206.70 |
| 2010-05-26 | 53,800 | 53,800 | 47,350 | 49,500 | 21 | 192.69 |
| 2010-05-25 | 52,600 | 52,600 | 50,000 | 50,100 | 20 | 195.03 |
| 2010-05-24 | 52,600 | 53,600 | 52,600 | 53,500 | 14 | 208.26 |
| 2010-05-21 | 55,000 | 56,600 | 52,000 | 56,600 | 42 | 220.33 |
| 2010-05-20 | 57,200 | 62,100 | 57,100 | 61,800 | 8 | 240.57 |
| 2010-05-19 | 62,400 | 62,400 | 60,000 | 61,200 | 15 | 238.24 |
| 2010-05-18 | 63,100 | 63,100 | 62,300 | 62,400 | 5 | 242.91 |
| 2010-05-17 | 65,000 | 65,100 | 63,000 | 63,000 | 28 | 245.24 |
| 2010-05-14 | 70,000 | 70,000 | 69,000 | 69,000 | 5 | 268.60 |
| 2010-05-13 | 70,100 | 74,000 | 67,200 | 68,500 | 25 | 266.65 |
| 2010-05-12 | 70,000 | 70,000 | 66,000 | 66,100 | 11 | 257.31 |
| 2010-05-11 | 69,200 | 72,000 | 69,100 | 70,000 | 22 | 272.49 |
| 2010-05-10 | 62,100 | 69,200 | 62,100 | 69,000 | 18 | 268.60 |
| 2010-05-07 | 65,000 | 65,000 | 60,100 | 65,000 | 51 | 253.03 |
| 2010-05-06 | 69,700 | 70,600 | 67,000 | 69,800 | 51 | 271.71 |
| 2010-04-30 | 81,000 | 82,200 | 72,500 | 75,700 | 111 | 294.68 |
| 2010-04-28 | 78,800 | 89,900 | 78,700 | 80,000 | 314 | 311.42 |
| 2010-04-27 | 78,500 | 78,500 | 71,000 | 75,000 | 66 | 291.95 |
| 2010-04-26 | 68,000 | 76,000 | 66,600 | 76,000 | 69 | 295.85 |
| 2010-04-23 | 66,600 | 66,600 | 61,200 | 66,000 | 51 | 256.92 |
| 2010-04-22 | 70,500 | 70,500 | 66,500 | 67,600 | 31 | 263.15 |
| 2010-04-21 | 66,000 | 69,800 | 65,200 | 69,700 | 46 | 271.32 |
| 2010-04-20 | 72,000 | 77,000 | 65,500 | 66,000 | 143 | 256.92 |
| 2010-04-19 | 66,800 | 69,500 | 65,400 | 68,500 | 41 | 266.65 |
| 2010-04-16 | 80,300 | 80,300 | 70,500 | 71,300 | 132 | 277.55 |
| 2010-04-15 | 68,000 | 74,300 | 65,000 | 74,300 | 270 | 289.23 |
| 2010-04-14 | 65,500 | 67,000 | 63,300 | 64,300 | 52 | 250.30 |
| 2010-04-13 | 72,000 | 72,000 | 65,200 | 67,500 | 60 | 262.76 |
| 2010-04-12 | 68,000 | 73,000 | 64,000 | 73,000 | 157 | 284.17 |
| 2010-04-09 | 76,000 | 83,900 | 67,600 | 73,500 | 341 | 286.12 |
| 2010-04-08 | 68,000 | 74,500 | 68,000 | 74,500 | 451 | 290.01 |
| 2010-04-07 | 57,500 | 64,500 | 57,500 | 64,500 | 98 | 251.08 |
| 2010-04-06 | 49,600 | 54,500 | 49,600 | 54,500 | 30 | 212.15 |
| 2010-04-05 | 44,400 | 47,500 | 44,400 | 47,500 | 9 | 184.90 |
| 2010-04-02 | 42,500 | 43,000 | 42,500 | 43,000 | 3 | 167.39 |
| 2010-04-01 | 41,300 | 43,400 | 41,300 | 42,000 | 5 | 163.49 |
| 2010-03-31 | 41,800 | 41,900 | 41,700 | 41,900 | 14 | 163.11 |
| 2010-03-30 | 42,000 | 42,000 | 41,300 | 41,300 | 4 | 160.77 |
| 2010-03-29 | 39,800 | 41,700 | 39,800 | 41,700 | 26 | 162.33 |
| 2010-03-26 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 175.17 |
| 2010-03-25 | 43,700 | 44,000 | 43,700 | 44,000 | 11 | 171.28 |
| 2010-03-24 | 46,600 | 47,600 | 45,000 | 45,000 | 7 | 175.17 |
| 2010-03-23 | 45,750 | 45,750 | 45,750 | 45,750 | 2 | 178.09 |
| 2010-03-16 | 45,000 | 46,800 | 45,000 | 46,800 | 7 | 182.18 |
| 2010-03-15 | 41,600 | 41,600 | 41,600 | 41,600 | 1 | 161.94 |
| 2010-03-11 | 41,500 | 42,000 | 41,500 | 42,000 | 2 | 163.49 |
| 2010-03-09 | 40,000 | 46,000 | 40,000 | 45,700 | 17 | 177.90 |
| 2010-03-08 | 42,800 | 42,800 | 42,800 | 42,800 | 1 | 166.61 |
| 2010-03-05 | 43,000 | 43,500 | 43,000 | 43,500 | 12 | 169.33 |
| 2010-03-03 | 38,650 | 43,500 | 38,650 | 43,500 | 8 | 169.33 |
| 2010-03-02 | 40,000 | 40,800 | 40,000 | 40,000 | 6 | 155.71 |
| 2010-03-01 | 40,400 | 40,400 | 39,000 | 39,000 | 6 | 151.82 |
| 2010-02-23 | 36,050 | 36,500 | 36,050 | 36,500 | 5 | 142.08 |
| 2010-02-19 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 144.81 |
| 2010-02-18 | 38,500 | 38,500 | 37,200 | 37,200 | 5 | 144.81 |
| 2010-02-16 | 40,600 | 40,600 | 40,600 | 40,600 | 5 | 158.05 |
| 2010-02-08 | 42,000 | 42,000 | 42,000 | 42,000 | 4 | 163.49 |
| 2010-02-02 | 43,050 | 43,050 | 43,050 | 43,050 | 1 | 167.58 |
| 2010-02-01 | 41,600 | 41,650 | 41,600 | 41,650 | 2 | 162.13 |
| 2010-01-27 | 42,600 | 42,600 | 42,600 | 42,600 | 1 | 165.83 |
| 2010-01-26 | 42,400 | 42,600 | 42,400 | 42,600 | 7 | 165.83 |
| 2010-01-25 | 41,000 | 47,300 | 41,000 | 47,300 | 24 | 184.13 |
| 2010-01-22 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 159.60 |
| 2010-01-21 | 42,000 | 43,000 | 41,600 | 41,600 | 9 | 161.94 |
| 2010-01-19 | 41,000 | 41,500 | 41,000 | 41,500 | 2 | 161.55 |
| 2010-01-18 | 40,900 | 40,900 | 40,900 | 40,900 | 1 | 159.21 |
| 2010-01-15 | 37,350 | 39,900 | 37,350 | 39,900 | 2 | 155.32 |
| 2010-01-14 | 38,050 | 38,050 | 38,050 | 38,050 | 1 | 148.12 |
| 2010-01-13 | 38,000 | 38,100 | 38,000 | 38,100 | 2 | 148.31 |
| 2010-01-08 | 40,000 | 40,000 | 38,200 | 38,200 | 6 | 148.70 |
| 2010-01-07 | 39,900 | 39,900 | 38,500 | 38,500 | 3 | 149.87 |
| 2010-01-06 | 38,900 | 38,900 | 38,800 | 38,800 | 2 | 151.04 |
| 2010-01-05 | 38,800 | 38,800 | 38,800 | 38,800 | 2 | 151.04 |
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