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 | 410 |
| 2011-12-27 | 39,500 | 39,500 | 39,150 | 39,150 | 19 | 391.50 |
| 2011-12-21 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 395 |
| 2011-12-20 | 40,000 | 40,000 | 39,050 | 39,050 | 11 | 390.50 |
| 2011-12-19 | 39,450 | 39,450 | 39,450 | 39,450 | 3 | 394.50 |
| 2011-12-16 | 40,000 | 40,050 | 39,400 | 39,400 | 23 | 394 |
| 2011-12-15 | 39,500 | 39,500 | 39,500 | 39,500 | 4 | 395 |
| 2011-12-14 | 40,000 | 40,000 | 39,350 | 39,350 | 14 | 393.50 |
| 2011-12-13 | 41,500 | 42,000 | 40,600 | 40,600 | 5 | 406 |
| 2011-12-12 | 40,600 | 41,500 | 40,600 | 41,500 | 4 | 415 |
| 2011-12-09 | 41,950 | 42,000 | 41,950 | 42,000 | 6 | 420 |
| 2011-12-08 | 40,900 | 40,900 | 40,900 | 40,900 | 1 | 409 |
| 2011-12-07 | 40,200 | 40,200 | 40,200 | 40,200 | 1 | 402 |
| 2011-12-05 | 42,300 | 42,300 | 42,300 | 42,300 | 3 | 423 |
| 2011-12-01 | 41,500 | 41,800 | 41,500 | 41,800 | 9 | 418 |
| 2011-11-30 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 410 |
| 2011-11-29 | 40,050 | 40,050 | 39,200 | 39,250 | 3 | 392.50 |
| 2011-11-28 | 39,300 | 40,000 | 39,300 | 39,450 | 9 | 394.50 |
| 2011-11-25 | 39,000 | 42,100 | 39,000 | 42,100 | 13 | 421 |
| 2011-11-24 | 39,500 | 39,500 | 39,500 | 39,500 | 3 | 395 |
| 2011-11-18 | 40,000 | 41,400 | 40,000 | 41,400 | 2 | 414 |
| 2011-11-17 | 40,000 | 40,700 | 40,000 | 40,700 | 12 | 407 |
| 2011-11-11 | 41,400 | 41,400 | 41,400 | 41,400 | 1 | 414 |
| 2011-11-10 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 410 |
| 2011-11-09 | 41,000 | 41,700 | 41,000 | 41,700 | 4 | 417 |
| 2011-11-08 | 41,300 | 41,300 | 41,200 | 41,200 | 7 | 412 |
| 2011-11-07 | 41,700 | 41,700 | 41,300 | 41,500 | 10 | 415 |
| 2011-11-04 | 42,400 | 42,400 | 42,400 | 42,400 | 1 | 424 |
| 2011-11-02 | 41,000 | 41,000 | 41,000 | 41,000 | 9 | 410 |
| 2011-11-01 | 42,900 | 43,000 | 42,900 | 42,900 | 4 | 429 |
| 2011-10-31 | 42,000 | 42,900 | 42,000 | 42,900 | 8 | 429 |
| 2011-10-28 | 40,300 | 42,000 | 40,300 | 42,000 | 7 | 420 |
| 2011-10-27 | 41,900 | 41,900 | 40,200 | 40,200 | 12 | 402 |
| 2011-10-26 | 42,500 | 42,600 | 42,500 | 42,500 | 12 | 425 |
| 2011-10-25 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 435 |
| 2011-10-24 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 440 |
| 2011-10-21 | 42,700 | 45,100 | 42,500 | 45,100 | 17 | 451 |
| 2011-10-20 | 41,300 | 42,500 | 41,300 | 42,500 | 8 | 425 |
| 2011-10-19 | 43,600 | 43,600 | 42,300 | 42,300 | 9 | 423 |
| 2011-10-18 | 44,800 | 44,800 | 43,500 | 44,500 | 4 | 445 |
| 2011-10-17 | 45,300 | 45,300 | 45,300 | 45,300 | 1 | 453 |
| 2011-10-14 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 432 |
| 2011-10-13 | 43,400 | 43,400 | 43,000 | 43,000 | 4 | 430 |
| 2011-10-12 | 42,900 | 43,000 | 42,900 | 43,000 | 3 | 430 |
| 2011-10-11 | 41,200 | 42,200 | 40,000 | 42,200 | 19 | 422 |
| 2011-10-07 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 405 |
| 2011-10-05 | 40,150 | 40,150 | 40,150 | 40,150 | 1 | 401.50 |
| 2011-10-04 | 39,450 | 39,450 | 39,450 | 39,450 | 1 | 394.50 |
| 2011-10-03 | 41,300 | 41,300 | 39,500 | 40,000 | 12 | 400 |
| 2011-09-30 | 43,800 | 43,800 | 42,000 | 42,000 | 2 | 420 |
| 2011-09-28 | 44,000 | 44,000 | 43,100 | 43,100 | 4 | 431 |
| 2011-09-27 | 39,800 | 44,700 | 39,000 | 44,700 | 32 | 447 |
| 2011-09-26 | 44,700 | 44,700 | 44,700 | 44,700 | 8 | 447 |
| 2011-09-22 | 44,000 | 44,700 | 44,000 | 44,700 | 4 | 447 |
| 2011-09-21 | 43,500 | 44,000 | 43,100 | 43,800 | 4 | 438 |
| 2011-09-20 | 44,200 | 44,200 | 40,600 | 43,000 | 15 | 430 |
| 2011-09-15 | 47,000 | 47,000 | 46,000 | 46,000 | 3 | 460 |
| 2011-09-14 | 47,000 | 47,000 | 46,000 | 46,000 | 2 | 460 |
| 2011-09-13 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2011-09-12 | 45,800 | 45,800 | 45,600 | 45,600 | 4 | 456 |
| 2011-09-09 | 46,500 | 46,500 | 45,800 | 45,800 | 6 | 458 |
| 2011-09-08 | 47,200 | 47,900 | 47,200 | 47,900 | 3 | 479 |
| 2011-09-07 | 47,000 | 47,000 | 46,500 | 46,500 | 2 | 465 |
| 2011-09-05 | 46,600 | 47,000 | 46,300 | 46,300 | 7 | 463 |
| 2011-09-01 | 48,000 | 48,000 | 47,100 | 48,000 | 7 | 480 |
| 2011-08-31 | 49,700 | 49,800 | 46,950 | 46,950 | 8 | 469.50 |
| 2011-08-30 | 46,300 | 46,300 | 46,300 | 46,300 | 2 | 463 |
| 2011-08-29 | 48,750 | 48,750 | 47,000 | 47,000 | 7 | 470 |
| 2011-08-26 | 47,700 | 47,700 | 46,000 | 46,000 | 3 | 460 |
| 2011-08-25 | 47,500 | 47,500 | 47,000 | 47,000 | 4 | 470 |
| 2011-08-24 | 47,000 | 47,000 | 47,000 | 47,000 | 8 | 470 |
| 2011-08-23 | 48,000 | 48,000 | 47,500 | 48,000 | 5 | 480 |
| 2011-08-22 | 47,700 | 50,000 | 47,300 | 47,550 | 16 | 475.50 |
| 2011-08-19 | 52,000 | 52,000 | 47,000 | 47,000 | 24 | 470 |
| 2011-08-17 | 51,200 | 51,900 | 51,200 | 51,900 | 2 | 519 |
| 2011-08-16 | 53,000 | 53,000 | 51,000 | 51,000 | 2 | 510 |
| 2011-08-15 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 518 |
| 2011-08-12 | 50,200 | 51,000 | 50,000 | 51,000 | 8 | 510 |
| 2011-08-11 | 50,500 | 50,500 | 50,500 | 50,500 | 5 | 505 |
| 2011-08-10 | 52,500 | 52,500 | 52,500 | 52,500 | 9 | 525 |
| 2011-08-09 | 45,000 | 47,000 | 44,900 | 44,900 | 32 | 449 |
| 2011-08-08 | 55,000 | 55,000 | 50,000 | 50,000 | 5 | 500 |
| 2011-08-05 | 57,000 | 57,000 | 56,000 | 56,000 | 2 | 560 |
| 2011-08-04 | 59,600 | 59,600 | 59,600 | 59,600 | 1 | 596 |
| 2011-08-02 | 57,500 | 57,500 | 57,500 | 57,500 | 3 | 575 |
| 2011-08-01 | 54,000 | 58,000 | 54,000 | 55,500 | 7 | 555 |
| 2011-07-27 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 580 |
| 2011-07-26 | 58,300 | 60,000 | 58,300 | 60,000 | 6 | 600 |
| 2011-07-25 | 58,300 | 58,300 | 58,300 | 58,300 | 5 | 583 |
| 2011-07-22 | 60,000 | 60,000 | 59,200 | 59,200 | 7 | 592 |
| 2011-07-21 | 60,500 | 60,500 | 57,000 | 59,000 | 19 | 590 |
| 2011-07-20 | 60,500 | 61,000 | 60,500 | 60,900 | 5 | 609 |
| 2011-07-19 | 60,500 | 60,500 | 60,500 | 60,500 | 2 | 605 |
| 2011-07-15 | 61,800 | 62,000 | 60,500 | 60,500 | 21 | 605 |
| 2011-07-14 | 64,700 | 64,800 | 64,700 | 64,800 | 4 | 648 |
| 2011-07-13 | 64,000 | 64,000 | 62,500 | 64,000 | 18 | 640 |
| 2011-07-12 | 63,300 | 64,500 | 62,500 | 64,000 | 11 | 640 |
| 2011-07-11 | 63,800 | 64,000 | 63,200 | 63,200 | 21 | 632 |
| 2011-07-08 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 680 |
| 2011-07-07 | 62,000 | 69,000 | 61,500 | 69,000 | 56 | 690 |
| 2011-07-06 | 64,500 | 64,500 | 62,100 | 62,100 | 7 | 621 |
| 2011-07-05 | 60,800 | 64,600 | 60,500 | 64,600 | 12 | 646 |
| 2011-07-04 | 62,400 | 63,500 | 61,000 | 61,000 | 22 | 610 |
| 2011-07-01 | 61,000 | 64,500 | 61,000 | 64,500 | 68 | 645 |
| 2011-06-30 | 59,000 | 60,000 | 58,800 | 60,000 | 20 | 600 |
| 2011-06-29 | 57,600 | 58,700 | 57,600 | 58,700 | 17 | 587 |
| 2011-06-28 | 56,700 | 56,700 | 56,600 | 56,600 | 2 | 566 |
| 2011-06-27 | 59,700 | 59,700 | 59,700 | 59,700 | 1 | 597 |
| 2011-06-23 | 57,000 | 57,000 | 56,000 | 56,000 | 3 | 560 |
| 2011-06-22 | 56,900 | 57,000 | 56,900 | 57,000 | 9 | 570 |
| 2011-06-21 | 55,900 | 55,900 | 55,900 | 55,900 | 3 | 559 |
| 2011-06-20 | 56,100 | 56,100 | 56,100 | 56,100 | 3 | 561 |
| 2011-06-17 | 56,200 | 56,200 | 55,900 | 55,900 | 6 | 559 |
| 2011-06-16 | 57,000 | 57,000 | 56,000 | 56,500 | 5 | 565 |
| 2011-06-15 | 57,000 | 64,700 | 55,600 | 57,000 | 29 | 570 |
| 2011-06-14 | 55,500 | 55,500 | 54,000 | 55,000 | 6 | 550 |
| 2011-06-13 | 56,700 | 56,700 | 55,700 | 55,700 | 2 | 557 |
| 2011-06-10 | 56,700 | 56,700 | 56,700 | 56,700 | 1 | 567 |
| 2011-06-09 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2011-06-08 | 55,700 | 57,500 | 55,700 | 57,500 | 3 | 575 |
| 2011-06-07 | 57,000 | 58,700 | 55,600 | 58,700 | 4 | 587 |
| 2011-06-06 | 60,100 | 60,100 | 58,000 | 58,000 | 7 | 580 |
| 2011-06-03 | 60,300 | 60,300 | 60,100 | 60,100 | 6 | 601 |
| 2011-06-02 | 60,500 | 60,500 | 59,500 | 59,500 | 9 | 595 |
| 2011-06-01 | 63,100 | 63,100 | 59,000 | 60,500 | 46 | 605 |
| 2011-05-31 | 65,300 | 65,300 | 61,000 | 63,100 | 25 | 631 |
| 2011-05-30 | 60,000 | 67,000 | 60,000 | 64,400 | 31 | 644 |
| 2011-05-27 | 64,800 | 68,500 | 60,600 | 61,000 | 70 | 610 |
| 2011-05-26 | 58,000 | 61,500 | 57,600 | 60,000 | 47 | 600 |
| 2011-05-25 | 58,900 | 58,900 | 57,200 | 58,500 | 31 | 585 |
| 2011-05-24 | 54,300 | 58,300 | 54,300 | 58,300 | 20 | 583 |
| 2011-05-23 | 55,100 | 58,300 | 52,300 | 58,300 | 26 | 583 |
| 2011-05-20 | 53,700 | 55,000 | 53,000 | 53,100 | 42 | 531 |
| 2011-05-19 | 61,500 | 63,000 | 54,700 | 54,700 | 162 | 547 |
| 2011-05-18 | 53,500 | 60,500 | 53,500 | 60,500 | 129 | 605 |
| 2011-05-17 | 52,000 | 52,000 | 50,500 | 50,500 | 14 | 505 |
| 2011-05-16 | 56,300 | 56,300 | 50,000 | 52,000 | 33 | 520 |
| 2011-05-13 | 64,300 | 64,300 | 55,300 | 55,300 | 162 | 553 |
| 2011-05-12 | 60,300 | 65,300 | 58,600 | 65,300 | 363 | 653 |
| 2011-05-11 | 51,400 | 55,300 | 51,400 | 55,300 | 16 | 553 |
| 2011-05-10 | 50,400 | 50,500 | 48,300 | 48,300 | 11 | 483 |
| 2011-05-09 | 50,400 | 50,400 | 50,200 | 50,400 | 13 | 504 |
| 2011-05-06 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2011-05-02 | 48,800 | 52,000 | 46,200 | 52,000 | 29 | 520 |
| 2011-04-28 | 54,000 | 54,400 | 54,000 | 54,000 | 33 | 540 |
| 2011-04-27 | 46,000 | 53,000 | 46,000 | 53,000 | 44 | 530 |
| 2011-04-26 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 460 |
| 2011-04-25 | 45,800 | 46,200 | 45,800 | 46,000 | 6 | 460 |
| 2011-04-22 | 44,200 | 45,500 | 44,200 | 45,500 | 8 | 455 |
| 2011-04-21 | 42,900 | 44,100 | 42,900 | 44,100 | 3 | 441 |
| 2011-04-20 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2011-04-19 | 43,350 | 43,900 | 41,500 | 42,500 | 8 | 425 |
| 2011-04-18 | 42,200 | 43,300 | 42,200 | 43,300 | 11 | 433 |
| 2011-04-15 | 43,300 | 43,300 | 43,300 | 43,300 | 7 | 433 |
| 2011-04-14 | 42,800 | 43,400 | 42,800 | 43,400 | 2 | 434 |
| 2011-04-13 | 41,400 | 43,500 | 41,400 | 43,500 | 5 | 435 |
| 2011-04-12 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 435 |
| 2011-04-11 | 43,300 | 44,000 | 43,300 | 44,000 | 4 | 440 |
| 2011-04-08 | 44,000 | 44,000 | 44,000 | 44,000 | 4 | 440 |
| 2011-04-07 | 42,600 | 44,500 | 42,600 | 44,500 | 2 | 445 |
| 2011-04-06 | 42,300 | 44,000 | 42,300 | 44,000 | 4 | 440 |
| 2011-04-05 | 44,750 | 45,000 | 43,300 | 43,300 | 13 | 433 |
| 2011-04-04 | 44,500 | 45,300 | 44,500 | 45,300 | 7 | 453 |
| 2011-04-01 | 43,500 | 44,500 | 43,500 | 44,500 | 12 | 445 |
| 2011-03-31 | 44,500 | 44,500 | 43,400 | 43,400 | 12 | 434 |
| 2011-03-30 | 42,800 | 44,500 | 42,800 | 44,500 | 6 | 445 |
| 2011-03-29 | 42,900 | 42,900 | 42,600 | 42,600 | 4 | 426 |
| 2011-03-28 | 45,300 | 45,300 | 44,100 | 44,100 | 13 | 441 |
| 2011-03-25 | 43,900 | 45,300 | 43,900 | 45,000 | 38 | 450 |
| 2011-03-24 | 49,000 | 49,000 | 45,300 | 45,300 | 40 | 453 |
| 2011-03-23 | 50,000 | 52,000 | 50,000 | 50,000 | 19 | 500 |
| 2011-03-22 | 50,100 | 50,100 | 48,000 | 50,000 | 51 | 500 |
| 2011-03-18 | 42,250 | 46,550 | 42,250 | 46,550 | 61 | 465.50 |
| 2011-03-17 | 42,000 | 42,100 | 38,000 | 41,550 | 235 | 415.50 |
| 2011-03-16 | 40,600 | 45,900 | 40,000 | 45,000 | 112 | 450 |
| 2011-03-15 | 45,500 | 45,500 | 45,500 | 45,500 | 12 | 455 |
| 2011-03-14 | 55,500 | 55,500 | 55,500 | 55,500 | 25 | 555 |
| 2011-03-11 | 64,600 | 66,500 | 62,000 | 66,500 | 46 | 665 |
| 2011-03-10 | 81,500 | 83,500 | 65,200 | 65,600 | 244 | 656 |
| 2011-03-09 | 69,900 | 77,000 | 69,900 | 77,000 | 87 | 770 |
| 2011-03-08 | 65,000 | 67,000 | 65,000 | 67,000 | 5 | 670 |
| 2011-03-07 | 65,000 | 65,900 | 64,800 | 64,900 | 9 | 649 |
| 2011-03-04 | 61,400 | 63,500 | 61,400 | 63,500 | 9 | 635 |
| 2011-03-03 | 61,500 | 61,500 | 59,500 | 61,400 | 8 | 614 |
| 2011-03-02 | 58,500 | 60,400 | 58,500 | 59,500 | 5 | 595 |
| 2011-03-01 | 60,000 | 61,000 | 60,000 | 60,100 | 7 | 601 |
| 2011-02-28 | 60,500 | 60,500 | 58,500 | 59,900 | 5 | 599 |
| 2011-02-25 | 56,500 | 57,500 | 56,500 | 57,500 | 3 | 575 |
| 2011-02-24 | 57,000 | 58,000 | 57,000 | 57,500 | 3 | 575 |
| 2011-02-23 | 59,900 | 60,400 | 57,000 | 57,000 | 7 | 570 |
| 2011-02-22 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2011-02-21 | 61,000 | 61,000 | 60,000 | 60,100 | 12 | 601 |
| 2011-02-18 | 59,200 | 60,000 | 59,000 | 59,000 | 4 | 590 |
| 2011-02-17 | 59,200 | 60,300 | 59,200 | 59,200 | 9 | 592 |
| 2011-02-16 | 60,500 | 62,000 | 59,700 | 62,000 | 10 | 620 |
| 2011-02-15 | 63,900 | 65,000 | 62,500 | 62,500 | 9 | 625 |
| 2011-02-14 | 61,000 | 63,600 | 61,000 | 62,900 | 12 | 629 |
| 2011-02-10 | 58,900 | 59,100 | 58,000 | 59,100 | 6 | 591 |
| 2011-02-08 | 60,000 | 60,000 | 58,100 | 58,100 | 2 | 581 |
| 2011-02-04 | 58,000 | 59,000 | 58,000 | 59,000 | 3 | 590 |
| 2011-02-03 | 60,000 | 60,000 | 58,000 | 58,000 | 6 | 580 |
| 2011-02-02 | 59,900 | 59,900 | 58,000 | 59,900 | 12 | 599 |
| 2011-02-01 | 59,100 | 59,100 | 57,100 | 57,100 | 19 | 571 |
| 2011-01-31 | 62,500 | 62,500 | 60,100 | 60,100 | 5 | 601 |
| 2011-01-28 | 64,000 | 64,000 | 63,100 | 63,100 | 2 | 631 |
| 2011-01-27 | 64,700 | 65,000 | 64,700 | 65,000 | 3 | 650 |
| 2011-01-26 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2011-01-25 | 66,000 | 66,000 | 65,000 | 65,000 | 5 | 650 |
| 2011-01-24 | 63,000 | 64,000 | 61,700 | 64,000 | 9 | 640 |
| 2011-01-21 | 67,500 | 68,500 | 65,000 | 65,000 | 13 | 650 |
| 2011-01-20 | 69,000 | 69,000 | 67,500 | 67,500 | 5 | 675 |
| 2011-01-19 | 70,100 | 71,500 | 67,000 | 67,000 | 51 | 670 |
| 2011-01-18 | 71,400 | 71,600 | 70,000 | 70,000 | 21 | 700 |
| 2011-01-17 | 73,500 | 73,600 | 73,500 | 73,600 | 2 | 736 |
| 2011-01-14 | 77,500 | 77,500 | 74,000 | 76,500 | 12 | 765 |
| 2011-01-13 | 74,000 | 77,000 | 74,000 | 76,000 | 15 | 760 |
| 2011-01-12 | 73,300 | 74,900 | 73,300 | 74,000 | 16 | 740 |
| 2011-01-11 | 73,500 | 73,500 | 72,400 | 73,300 | 12 | 733 |
| 2011-01-07 | 73,200 | 73,500 | 71,600 | 72,000 | 39 | 720 |
| 2011-01-06 | 73,800 | 74,300 | 72,400 | 74,000 | 18 | 740 |
| 2011-01-05 | 74,500 | 74,500 | 72,500 | 73,500 | 27 | 735 |
| 2011-01-04 | 71,500 | 76,000 | 71,500 | 74,500 | 84 | 745 |
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