2345 (株)クシム の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28382390382390400390
2012-12-273933983903902,200390
2012-12-263874003873982,200398
2012-12-213803903743801,800380
2012-12-203583733583731,100373
2012-12-193763903763907,500390
2012-12-17362368362368200368
2012-12-14364364355355200355
2012-12-11359359359359100359
2012-12-10347365347365500365
2012-12-07355355347347200347
2012-12-06341341341341100341
2012-12-04355355340340600340
2012-12-03350350350350100350
2012-11-30369369360360400360
2012-11-29355355355355800355
2012-11-28355355355355100355
2012-11-273553553553551,100355
2012-11-263503553503551,300355
2012-11-21347352347352200352
2012-11-20350351350351200351
2012-11-16356356340340300340
2012-11-15344344344344100344
2012-11-14336344336344200344
2012-11-123603603253284,400328
2012-11-09360360360360100360
2012-11-08360360360360100360
2012-11-06357357357357100357
2012-11-01352357352357200357
2012-10-30351351350350200350
2012-10-29351351347351600351
2012-10-263553553513511,300351
2012-10-25355355355355400355
2012-10-243533553483483,400348
2012-10-19369369369369500369
2012-10-18368368368368100368
2012-10-17360363360363400363
2012-10-16378378378378100378
2012-10-15354356354356600356
2012-10-10353354353354200354
2012-10-09353353353353300353
2012-10-053603613603611,000361
2012-10-04364364364364200364
2012-10-03374374366366400366
2012-10-01366374366374300374
2012-09-28379379366366200366
2012-09-27361374361371700371
2012-09-263713713603603,600360
2012-09-2537,70039,20037,70039,20020392
2012-09-2439,95041,10037,60037,60030376
2012-09-2137,85037,85037,85037,8501378.50
2012-09-2037,80037,80037,75037,7507377.50
2012-09-1439,50039,50038,05038,0504380.50
2012-09-1339,50039,50039,50039,50010395
2012-09-1138,00038,00038,00038,0002380
2012-09-0639,05039,05038,05038,15016381.50
2012-09-0539,05039,05039,05039,0502390.50
2012-09-0439,00039,05039,00039,0504390.50
2012-09-0338,80038,80038,80038,8001388
2012-08-3139,85039,85039,50039,5005395
2012-08-3042,75042,75039,85039,8503398.50
2012-08-2741,00041,00041,00041,0002410
2012-08-2439,60039,60039,60039,6001396
2012-08-2340,00040,00040,00040,0006400
2012-08-2040,10040,10040,00040,0003400
2012-08-1543,00043,00043,00043,0001430
2012-08-1439,50039,50039,50039,5002395
2012-08-1339,20039,20039,20039,2002392
2012-08-0342,00042,00042,00042,0001420
2012-07-3140,30041,70040,30041,7002417
2012-07-3040,35040,35039,60039,6007396
2012-07-2741,95043,50041,95042,15014421.50
2012-07-2640,55040,55039,15039,1503391.50
2012-07-2541,05041,05040,50040,55011405.50
2012-07-2442,05042,05042,05042,0502420.50
2012-07-2042,05042,05042,05042,0501420.50
2012-07-1842,05042,20042,05042,20010422
2012-07-1742,20042,20042,20042,2002422
2012-07-1342,10042,80042,10042,2006422
2012-07-1244,85044,85042,95042,9503429.50
2012-07-1142,55042,55042,05042,0507420.50
2012-07-1043,00043,00043,00043,0001430
2012-07-0943,15043,15043,15043,1501431.50
2012-07-0643,30044,00043,25043,9505439.50
2012-07-0343,80043,80043,80043,8001438
2012-07-0243,00044,50043,00043,10010431
2012-06-2942,15042,15042,15042,1503421.50
2012-06-2842,15042,20042,15042,2005422
2012-06-2742,30042,30042,30042,3002423
2012-06-2643,50043,50042,30042,3003423
2012-06-2543,70043,70043,70043,7001437
2012-06-2243,00043,00043,00043,0002430
2012-06-2146,30046,30046,30046,3001463
2012-06-2044,00044,50042,80042,8009428
2012-06-1942,60044,00042,60044,00010440
2012-06-1839,90046,80039,90046,80032468
2012-06-1440,60041,30040,60041,3008413
2012-06-1341,50043,50041,50043,50025435
2012-06-1240,00041,00040,00041,0003410
2012-06-1139,40040,60039,40040,6006406
2012-06-0737,50037,50037,00037,0002370
2012-06-0536,80036,80036,80036,8001368
2012-05-3136,55039,60036,50039,60024396
2012-05-3037,00037,00036,30036,3004363
2012-05-2837,00037,00037,00037,0001370
2012-05-2537,00037,00037,00037,0001370
2012-05-2336,50036,50036,50036,5004365
2012-05-2136,00036,50036,00036,5005365
2012-05-1836,50036,50036,50036,5002365
2012-05-1736,50037,20036,50037,2003372
2012-05-1635,80037,20035,80036,5007365
2012-05-1537,60037,60034,85035,10018351
2012-05-1438,60038,60038,00038,0007380
2012-05-1140,00040,00039,40040,00023400
2012-05-1038,80038,80038,80038,8001388
2012-05-0940,00040,00038,80038,80011388
2012-05-0741,60041,60040,50040,50012405
2012-05-0243,00043,00043,00043,0001430
2012-04-2543,00043,00043,00043,0001430
2012-04-1945,80045,80045,80045,8002458
2012-04-1843,15045,80043,10045,8004458
2012-04-1643,70043,70043,70043,7001437
2012-04-1341,85043,00041,00043,00030430
2012-04-1242,00042,00042,00042,0008420
2012-04-1143,20043,20041,50041,50028415
2012-04-1046,80046,80043,30043,90041439
2012-04-0946,80046,80046,80046,8005468
2012-04-0648,00048,00046,80046,8003468
2012-04-0548,00048,00048,00048,00010480
2012-04-0449,00049,00048,00048,0002480
2012-04-0348,20049,10048,20049,00012490
2012-04-0247,50048,50047,50048,20010482
2012-03-3046,10046,80045,50046,8007468
2012-03-2948,20048,20046,80046,8003468
2012-03-2847,60048,30047,60048,3002483
2012-03-2747,00049,00047,00049,0007490
2012-03-2647,50048,20047,50048,2002482
2012-03-2347,00047,50047,00047,5003475
2012-03-2247,90047,90047,00047,0002470
2012-03-2146,30047,70046,30047,7004477
2012-03-1949,00049,00046,50047,0007470
2012-03-1647,25047,25045,40046,1005461
2012-03-1547,30047,50047,00047,00012470
2012-03-1443,00047,35043,00046,00019460
2012-03-1344,20044,20042,30043,05014430.50
2012-03-1242,35044,20042,35044,20019442
2012-03-0943,00043,70042,00042,20013422
2012-03-0843,80043,80043,80043,8007438
2012-03-0743,40043,80042,90043,80019438
2012-03-0647,35047,35046,20046,2009462
2012-03-0548,05048,65046,65048,00032480
2012-03-0252,90053,70050,00050,00042500
2012-03-0151,20052,70047,55051,90083519
2012-02-2944,90050,70044,90046,000106460
2012-02-2843,50043,70042,00043,70012437
2012-02-2743,00044,50043,00044,50013445
2012-02-2441,00043,10041,00042,00023420
2012-02-2340,00040,40040,00040,4003404
2012-02-2238,80039,70038,60039,00054390
2012-02-2139,00039,00038,80038,80029388
2012-02-2039,40039,40038,95039,00050390
2012-02-1739,00039,10039,00039,00019390
2012-02-1639,00041,00038,90039,00044390
2012-02-1539,00039,00039,00039,0005390
2012-02-1339,00039,00039,00039,00010390
2012-02-1040,50040,50037,70039,10029391
2012-02-0940,30040,30040,30040,3002403
2012-02-0740,00040,00040,00040,0001400
2012-02-0639,50039,50039,50039,5002395
2012-02-0340,85040,85040,85040,8501408.50
2012-02-0239,90040,90039,90040,90036409
2012-02-0139,20039,20039,20039,2001392
2012-01-3138,50038,50038,50038,5003385
2012-01-3038,50038,50038,50038,5001385
2012-01-2639,00039,00039,00039,0001390
2012-01-2540,30040,30040,30040,3008403
2012-01-2440,20040,20040,00040,2003402
2012-01-2340,30040,30040,30040,3001403
2012-01-1838,05038,05038,05038,0505380.50
2012-01-1739,00039,00039,00039,0001390
2012-01-1639,35039,35039,35039,3502393.50
2012-01-1338,65038,65038,65038,6501386.50
2012-01-1239,00039,00039,00039,0003390
2012-01-1139,50039,60039,00039,00020390
2012-01-1039,05039,50039,05039,5003395
2012-01-0639,20039,20039,20039,2002392
2012-01-0541,70041,70041,70041,7002417
2012-01-0441,70041,70041,70041,7001417

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