2345 (株)クシム の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 41,000 | 41,000 | 41,000 | 41,000 | 4 | 159.60 |
| 2011-12-27 | 39,500 | 39,500 | 39,150 | 39,150 | 19 | 152.40 |
| 2011-12-21 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 153.76 |
| 2011-12-20 | 40,000 | 40,000 | 39,050 | 39,050 | 11 | 152.01 |
| 2011-12-19 | 39,450 | 39,450 | 39,450 | 39,450 | 3 | 153.57 |
| 2011-12-16 | 40,000 | 40,050 | 39,400 | 39,400 | 23 | 153.37 |
| 2011-12-15 | 39,500 | 39,500 | 39,500 | 39,500 | 4 | 153.76 |
| 2011-12-14 | 40,000 | 40,000 | 39,350 | 39,350 | 14 | 153.18 |
| 2011-12-13 | 41,500 | 42,000 | 40,600 | 40,600 | 5 | 158.05 |
| 2011-12-12 | 40,600 | 41,500 | 40,600 | 41,500 | 4 | 161.55 |
| 2011-12-09 | 41,950 | 42,000 | 41,950 | 42,000 | 6 | 163.49 |
| 2011-12-08 | 40,900 | 40,900 | 40,900 | 40,900 | 1 | 159.21 |
| 2011-12-07 | 40,200 | 40,200 | 40,200 | 40,200 | 1 | 156.49 |
| 2011-12-05 | 42,300 | 42,300 | 42,300 | 42,300 | 3 | 164.66 |
| 2011-12-01 | 41,500 | 41,800 | 41,500 | 41,800 | 9 | 162.72 |
| 2011-11-30 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 159.60 |
| 2011-11-29 | 40,050 | 40,050 | 39,200 | 39,250 | 3 | 152.79 |
| 2011-11-28 | 39,300 | 40,000 | 39,300 | 39,450 | 9 | 153.57 |
| 2011-11-25 | 39,000 | 42,100 | 39,000 | 42,100 | 13 | 163.88 |
| 2011-11-24 | 39,500 | 39,500 | 39,500 | 39,500 | 3 | 153.76 |
| 2011-11-18 | 40,000 | 41,400 | 40,000 | 41,400 | 2 | 161.16 |
| 2011-11-17 | 40,000 | 40,700 | 40,000 | 40,700 | 12 | 158.43 |
| 2011-11-11 | 41,400 | 41,400 | 41,400 | 41,400 | 1 | 161.16 |
| 2011-11-10 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 159.60 |
| 2011-11-09 | 41,000 | 41,700 | 41,000 | 41,700 | 4 | 162.33 |
| 2011-11-08 | 41,300 | 41,300 | 41,200 | 41,200 | 7 | 160.38 |
| 2011-11-07 | 41,700 | 41,700 | 41,300 | 41,500 | 10 | 161.55 |
| 2011-11-04 | 42,400 | 42,400 | 42,400 | 42,400 | 1 | 165.05 |
| 2011-11-02 | 41,000 | 41,000 | 41,000 | 41,000 | 9 | 159.60 |
| 2011-11-01 | 42,900 | 43,000 | 42,900 | 42,900 | 4 | 167 |
| 2011-10-31 | 42,000 | 42,900 | 42,000 | 42,900 | 8 | 167 |
| 2011-10-28 | 40,300 | 42,000 | 40,300 | 42,000 | 7 | 163.49 |
| 2011-10-27 | 41,900 | 41,900 | 40,200 | 40,200 | 12 | 156.49 |
| 2011-10-26 | 42,500 | 42,600 | 42,500 | 42,500 | 12 | 165.44 |
| 2011-10-25 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 169.33 |
| 2011-10-24 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 171.28 |
| 2011-10-21 | 42,700 | 45,100 | 42,500 | 45,100 | 17 | 175.56 |
| 2011-10-20 | 41,300 | 42,500 | 41,300 | 42,500 | 8 | 165.44 |
| 2011-10-19 | 43,600 | 43,600 | 42,300 | 42,300 | 9 | 164.66 |
| 2011-10-18 | 44,800 | 44,800 | 43,500 | 44,500 | 4 | 173.23 |
| 2011-10-17 | 45,300 | 45,300 | 45,300 | 45,300 | 1 | 176.34 |
| 2011-10-14 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 168.17 |
| 2011-10-13 | 43,400 | 43,400 | 43,000 | 43,000 | 4 | 167.39 |
| 2011-10-12 | 42,900 | 43,000 | 42,900 | 43,000 | 3 | 167.39 |
| 2011-10-11 | 41,200 | 42,200 | 40,000 | 42,200 | 19 | 164.27 |
| 2011-10-07 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 157.66 |
| 2011-10-05 | 40,150 | 40,150 | 40,150 | 40,150 | 1 | 156.29 |
| 2011-10-04 | 39,450 | 39,450 | 39,450 | 39,450 | 1 | 153.57 |
| 2011-10-03 | 41,300 | 41,300 | 39,500 | 40,000 | 12 | 155.71 |
| 2011-09-30 | 43,800 | 43,800 | 42,000 | 42,000 | 2 | 163.49 |
| 2011-09-28 | 44,000 | 44,000 | 43,100 | 43,100 | 4 | 167.78 |
| 2011-09-27 | 39,800 | 44,700 | 39,000 | 44,700 | 32 | 174.01 |
| 2011-09-26 | 44,700 | 44,700 | 44,700 | 44,700 | 8 | 174.01 |
| 2011-09-22 | 44,000 | 44,700 | 44,000 | 44,700 | 4 | 174.01 |
| 2011-09-21 | 43,500 | 44,000 | 43,100 | 43,800 | 4 | 170.50 |
| 2011-09-20 | 44,200 | 44,200 | 40,600 | 43,000 | 15 | 167.39 |
| 2011-09-15 | 47,000 | 47,000 | 46,000 | 46,000 | 3 | 179.07 |
| 2011-09-14 | 47,000 | 47,000 | 46,000 | 46,000 | 2 | 179.07 |
| 2011-09-13 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 182.96 |
| 2011-09-12 | 45,800 | 45,800 | 45,600 | 45,600 | 4 | 177.51 |
| 2011-09-09 | 46,500 | 46,500 | 45,800 | 45,800 | 6 | 178.29 |
| 2011-09-08 | 47,200 | 47,900 | 47,200 | 47,900 | 3 | 186.46 |
| 2011-09-07 | 47,000 | 47,000 | 46,500 | 46,500 | 2 | 181.01 |
| 2011-09-05 | 46,600 | 47,000 | 46,300 | 46,300 | 7 | 180.23 |
| 2011-09-01 | 48,000 | 48,000 | 47,100 | 48,000 | 7 | 186.85 |
| 2011-08-31 | 49,700 | 49,800 | 46,950 | 46,950 | 8 | 182.76 |
| 2011-08-30 | 46,300 | 46,300 | 46,300 | 46,300 | 2 | 180.23 |
| 2011-08-29 | 48,750 | 48,750 | 47,000 | 47,000 | 7 | 182.96 |
| 2011-08-26 | 47,700 | 47,700 | 46,000 | 46,000 | 3 | 179.07 |
| 2011-08-25 | 47,500 | 47,500 | 47,000 | 47,000 | 4 | 182.96 |
| 2011-08-24 | 47,000 | 47,000 | 47,000 | 47,000 | 8 | 182.96 |
| 2011-08-23 | 48,000 | 48,000 | 47,500 | 48,000 | 5 | 186.85 |
| 2011-08-22 | 47,700 | 50,000 | 47,300 | 47,550 | 16 | 185.10 |
| 2011-08-19 | 52,000 | 52,000 | 47,000 | 47,000 | 24 | 182.96 |
| 2011-08-17 | 51,200 | 51,900 | 51,200 | 51,900 | 2 | 202.03 |
| 2011-08-16 | 53,000 | 53,000 | 51,000 | 51,000 | 2 | 198.53 |
| 2011-08-15 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 201.64 |
| 2011-08-12 | 50,200 | 51,000 | 50,000 | 51,000 | 8 | 198.53 |
| 2011-08-11 | 50,500 | 50,500 | 50,500 | 50,500 | 5 | 196.58 |
| 2011-08-10 | 52,500 | 52,500 | 52,500 | 52,500 | 9 | 204.37 |
| 2011-08-09 | 45,000 | 47,000 | 44,900 | 44,900 | 32 | 174.78 |
| 2011-08-08 | 55,000 | 55,000 | 50,000 | 50,000 | 5 | 194.64 |
| 2011-08-05 | 57,000 | 57,000 | 56,000 | 56,000 | 2 | 217.99 |
| 2011-08-04 | 59,600 | 59,600 | 59,600 | 59,600 | 1 | 232.01 |
| 2011-08-02 | 57,500 | 57,500 | 57,500 | 57,500 | 3 | 223.83 |
| 2011-08-01 | 54,000 | 58,000 | 54,000 | 55,500 | 7 | 216.05 |
| 2011-07-27 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 225.78 |
| 2011-07-26 | 58,300 | 60,000 | 58,300 | 60,000 | 6 | 233.56 |
| 2011-07-25 | 58,300 | 58,300 | 58,300 | 58,300 | 5 | 226.95 |
| 2011-07-22 | 60,000 | 60,000 | 59,200 | 59,200 | 7 | 230.45 |
| 2011-07-21 | 60,500 | 60,500 | 57,000 | 59,000 | 19 | 229.67 |
| 2011-07-20 | 60,500 | 61,000 | 60,500 | 60,900 | 5 | 237.07 |
| 2011-07-19 | 60,500 | 60,500 | 60,500 | 60,500 | 2 | 235.51 |
| 2011-07-15 | 61,800 | 62,000 | 60,500 | 60,500 | 21 | 235.51 |
| 2011-07-14 | 64,700 | 64,800 | 64,700 | 64,800 | 4 | 252.25 |
| 2011-07-13 | 64,000 | 64,000 | 62,500 | 64,000 | 18 | 249.13 |
| 2011-07-12 | 63,300 | 64,500 | 62,500 | 64,000 | 11 | 249.13 |
| 2011-07-11 | 63,800 | 64,000 | 63,200 | 63,200 | 21 | 246.02 |
| 2011-07-08 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 264.71 |
| 2011-07-07 | 62,000 | 69,000 | 61,500 | 69,000 | 56 | 268.60 |
| 2011-07-06 | 64,500 | 64,500 | 62,100 | 62,100 | 7 | 241.74 |
| 2011-07-05 | 60,800 | 64,600 | 60,500 | 64,600 | 12 | 251.47 |
| 2011-07-04 | 62,400 | 63,500 | 61,000 | 61,000 | 22 | 237.46 |
| 2011-07-01 | 61,000 | 64,500 | 61,000 | 64,500 | 68 | 251.08 |
| 2011-06-30 | 59,000 | 60,000 | 58,800 | 60,000 | 20 | 233.56 |
| 2011-06-29 | 57,600 | 58,700 | 57,600 | 58,700 | 17 | 228.50 |
| 2011-06-28 | 56,700 | 56,700 | 56,600 | 56,600 | 2 | 220.33 |
| 2011-06-27 | 59,700 | 59,700 | 59,700 | 59,700 | 1 | 232.40 |
| 2011-06-23 | 57,000 | 57,000 | 56,000 | 56,000 | 3 | 217.99 |
| 2011-06-22 | 56,900 | 57,000 | 56,900 | 57,000 | 9 | 221.89 |
| 2011-06-21 | 55,900 | 55,900 | 55,900 | 55,900 | 3 | 217.60 |
| 2011-06-20 | 56,100 | 56,100 | 56,100 | 56,100 | 3 | 218.38 |
| 2011-06-17 | 56,200 | 56,200 | 55,900 | 55,900 | 6 | 217.60 |
| 2011-06-16 | 57,000 | 57,000 | 56,000 | 56,500 | 5 | 219.94 |
| 2011-06-15 | 57,000 | 64,700 | 55,600 | 57,000 | 29 | 221.89 |
| 2011-06-14 | 55,500 | 55,500 | 54,000 | 55,000 | 6 | 214.10 |
| 2011-06-13 | 56,700 | 56,700 | 55,700 | 55,700 | 2 | 216.83 |
| 2011-06-10 | 56,700 | 56,700 | 56,700 | 56,700 | 1 | 220.72 |
| 2011-06-09 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 223.83 |
| 2011-06-08 | 55,700 | 57,500 | 55,700 | 57,500 | 3 | 223.83 |
| 2011-06-07 | 57,000 | 58,700 | 55,600 | 58,700 | 4 | 228.50 |
| 2011-06-06 | 60,100 | 60,100 | 58,000 | 58,000 | 7 | 225.78 |
| 2011-06-03 | 60,300 | 60,300 | 60,100 | 60,100 | 6 | 233.95 |
| 2011-06-02 | 60,500 | 60,500 | 59,500 | 59,500 | 9 | 231.62 |
| 2011-06-01 | 63,100 | 63,100 | 59,000 | 60,500 | 46 | 235.51 |
| 2011-05-31 | 65,300 | 65,300 | 61,000 | 63,100 | 25 | 245.63 |
| 2011-05-30 | 60,000 | 67,000 | 60,000 | 64,400 | 31 | 250.69 |
| 2011-05-27 | 64,800 | 68,500 | 60,600 | 61,000 | 70 | 237.46 |
| 2011-05-26 | 58,000 | 61,500 | 57,600 | 60,000 | 47 | 233.56 |
| 2011-05-25 | 58,900 | 58,900 | 57,200 | 58,500 | 31 | 227.72 |
| 2011-05-24 | 54,300 | 58,300 | 54,300 | 58,300 | 20 | 226.95 |
| 2011-05-23 | 55,100 | 58,300 | 52,300 | 58,300 | 26 | 226.95 |
| 2011-05-20 | 53,700 | 55,000 | 53,000 | 53,100 | 42 | 206.70 |
| 2011-05-19 | 61,500 | 63,000 | 54,700 | 54,700 | 162 | 212.93 |
| 2011-05-18 | 53,500 | 60,500 | 53,500 | 60,500 | 129 | 235.51 |
| 2011-05-17 | 52,000 | 52,000 | 50,500 | 50,500 | 14 | 196.58 |
| 2011-05-16 | 56,300 | 56,300 | 50,000 | 52,000 | 33 | 202.42 |
| 2011-05-13 | 64,300 | 64,300 | 55,300 | 55,300 | 162 | 215.27 |
| 2011-05-12 | 60,300 | 65,300 | 58,600 | 65,300 | 363 | 254.20 |
| 2011-05-11 | 51,400 | 55,300 | 51,400 | 55,300 | 16 | 215.27 |
| 2011-05-10 | 50,400 | 50,500 | 48,300 | 48,300 | 11 | 188.02 |
| 2011-05-09 | 50,400 | 50,400 | 50,200 | 50,400 | 13 | 196.19 |
| 2011-05-06 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 198.53 |
| 2011-05-02 | 48,800 | 52,000 | 46,200 | 52,000 | 29 | 202.42 |
| 2011-04-28 | 54,000 | 54,400 | 54,000 | 54,000 | 33 | 210.21 |
| 2011-04-27 | 46,000 | 53,000 | 46,000 | 53,000 | 44 | 206.31 |
| 2011-04-26 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 179.07 |
| 2011-04-25 | 45,800 | 46,200 | 45,800 | 46,000 | 6 | 179.07 |
| 2011-04-22 | 44,200 | 45,500 | 44,200 | 45,500 | 8 | 177.12 |
| 2011-04-21 | 42,900 | 44,100 | 42,900 | 44,100 | 3 | 171.67 |
| 2011-04-20 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 167.39 |
| 2011-04-19 | 43,350 | 43,900 | 41,500 | 42,500 | 8 | 165.44 |
| 2011-04-18 | 42,200 | 43,300 | 42,200 | 43,300 | 11 | 168.56 |
| 2011-04-15 | 43,300 | 43,300 | 43,300 | 43,300 | 7 | 168.56 |
| 2011-04-14 | 42,800 | 43,400 | 42,800 | 43,400 | 2 | 168.94 |
| 2011-04-13 | 41,400 | 43,500 | 41,400 | 43,500 | 5 | 169.33 |
| 2011-04-12 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 169.33 |
| 2011-04-11 | 43,300 | 44,000 | 43,300 | 44,000 | 4 | 171.28 |
| 2011-04-08 | 44,000 | 44,000 | 44,000 | 44,000 | 4 | 171.28 |
| 2011-04-07 | 42,600 | 44,500 | 42,600 | 44,500 | 2 | 173.23 |
| 2011-04-06 | 42,300 | 44,000 | 42,300 | 44,000 | 4 | 171.28 |
| 2011-04-05 | 44,750 | 45,000 | 43,300 | 43,300 | 13 | 168.56 |
| 2011-04-04 | 44,500 | 45,300 | 44,500 | 45,300 | 7 | 176.34 |
| 2011-04-01 | 43,500 | 44,500 | 43,500 | 44,500 | 12 | 173.23 |
| 2011-03-31 | 44,500 | 44,500 | 43,400 | 43,400 | 12 | 168.94 |
| 2011-03-30 | 42,800 | 44,500 | 42,800 | 44,500 | 6 | 173.23 |
| 2011-03-29 | 42,900 | 42,900 | 42,600 | 42,600 | 4 | 165.83 |
| 2011-03-28 | 45,300 | 45,300 | 44,100 | 44,100 | 13 | 171.67 |
| 2011-03-25 | 43,900 | 45,300 | 43,900 | 45,000 | 38 | 175.17 |
| 2011-03-24 | 49,000 | 49,000 | 45,300 | 45,300 | 40 | 176.34 |
| 2011-03-23 | 50,000 | 52,000 | 50,000 | 50,000 | 19 | 194.64 |
| 2011-03-22 | 50,100 | 50,100 | 48,000 | 50,000 | 51 | 194.64 |
| 2011-03-18 | 42,250 | 46,550 | 42,250 | 46,550 | 61 | 181.21 |
| 2011-03-17 | 42,000 | 42,100 | 38,000 | 41,550 | 235 | 161.74 |
| 2011-03-16 | 40,600 | 45,900 | 40,000 | 45,000 | 112 | 175.17 |
| 2011-03-15 | 45,500 | 45,500 | 45,500 | 45,500 | 12 | 177.12 |
| 2011-03-14 | 55,500 | 55,500 | 55,500 | 55,500 | 25 | 216.05 |
| 2011-03-11 | 64,600 | 66,500 | 62,000 | 66,500 | 46 | 258.87 |
| 2011-03-10 | 81,500 | 83,500 | 65,200 | 65,600 | 244 | 255.36 |
| 2011-03-09 | 69,900 | 77,000 | 69,900 | 77,000 | 87 | 299.74 |
| 2011-03-08 | 65,000 | 67,000 | 65,000 | 67,000 | 5 | 260.81 |
| 2011-03-07 | 65,000 | 65,900 | 64,800 | 64,900 | 9 | 252.64 |
| 2011-03-04 | 61,400 | 63,500 | 61,400 | 63,500 | 9 | 247.19 |
| 2011-03-03 | 61,500 | 61,500 | 59,500 | 61,400 | 8 | 239.01 |
| 2011-03-02 | 58,500 | 60,400 | 58,500 | 59,500 | 5 | 231.62 |
| 2011-03-01 | 60,000 | 61,000 | 60,000 | 60,100 | 7 | 233.95 |
| 2011-02-28 | 60,500 | 60,500 | 58,500 | 59,900 | 5 | 233.17 |
| 2011-02-25 | 56,500 | 57,500 | 56,500 | 57,500 | 3 | 223.83 |
| 2011-02-24 | 57,000 | 58,000 | 57,000 | 57,500 | 3 | 223.83 |
| 2011-02-23 | 59,900 | 60,400 | 57,000 | 57,000 | 7 | 221.89 |
| 2011-02-22 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 233.56 |
| 2011-02-21 | 61,000 | 61,000 | 60,000 | 60,100 | 12 | 233.95 |
| 2011-02-18 | 59,200 | 60,000 | 59,000 | 59,000 | 4 | 229.67 |
| 2011-02-17 | 59,200 | 60,300 | 59,200 | 59,200 | 9 | 230.45 |
| 2011-02-16 | 60,500 | 62,000 | 59,700 | 62,000 | 10 | 241.35 |
| 2011-02-15 | 63,900 | 65,000 | 62,500 | 62,500 | 9 | 243.30 |
| 2011-02-14 | 61,000 | 63,600 | 61,000 | 62,900 | 12 | 244.85 |
| 2011-02-10 | 58,900 | 59,100 | 58,000 | 59,100 | 6 | 230.06 |
| 2011-02-08 | 60,000 | 60,000 | 58,100 | 58,100 | 2 | 226.17 |
| 2011-02-04 | 58,000 | 59,000 | 58,000 | 59,000 | 3 | 229.67 |
| 2011-02-03 | 60,000 | 60,000 | 58,000 | 58,000 | 6 | 225.78 |
| 2011-02-02 | 59,900 | 59,900 | 58,000 | 59,900 | 12 | 233.17 |
| 2011-02-01 | 59,100 | 59,100 | 57,100 | 57,100 | 19 | 222.27 |
| 2011-01-31 | 62,500 | 62,500 | 60,100 | 60,100 | 5 | 233.95 |
| 2011-01-28 | 64,000 | 64,000 | 63,100 | 63,100 | 2 | 245.63 |
| 2011-01-27 | 64,700 | 65,000 | 64,700 | 65,000 | 3 | 253.03 |
| 2011-01-26 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 253.03 |
| 2011-01-25 | 66,000 | 66,000 | 65,000 | 65,000 | 5 | 253.03 |
| 2011-01-24 | 63,000 | 64,000 | 61,700 | 64,000 | 9 | 249.13 |
| 2011-01-21 | 67,500 | 68,500 | 65,000 | 65,000 | 13 | 253.03 |
| 2011-01-20 | 69,000 | 69,000 | 67,500 | 67,500 | 5 | 262.76 |
| 2011-01-19 | 70,100 | 71,500 | 67,000 | 67,000 | 51 | 260.81 |
| 2011-01-18 | 71,400 | 71,600 | 70,000 | 70,000 | 21 | 272.49 |
| 2011-01-17 | 73,500 | 73,600 | 73,500 | 73,600 | 2 | 286.50 |
| 2011-01-14 | 77,500 | 77,500 | 74,000 | 76,500 | 12 | 297.79 |
| 2011-01-13 | 74,000 | 77,000 | 74,000 | 76,000 | 15 | 295.85 |
| 2011-01-12 | 73,300 | 74,900 | 73,300 | 74,000 | 16 | 288.06 |
| 2011-01-11 | 73,500 | 73,500 | 72,400 | 73,300 | 12 | 285.34 |
| 2011-01-07 | 73,200 | 73,500 | 71,600 | 72,000 | 39 | 280.28 |
| 2011-01-06 | 73,800 | 74,300 | 72,400 | 74,000 | 18 | 288.06 |
| 2011-01-05 | 74,500 | 74,500 | 72,500 | 73,500 | 27 | 286.12 |
| 2011-01-04 | 71,500 | 76,000 | 71,500 | 74,500 | 84 | 290.01 |
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