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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 382 | 390 | 382 | 390 | 400 | 151.82 |
| 2012-12-27 | 393 | 398 | 390 | 390 | 2,200 | 151.82 |
| 2012-12-26 | 387 | 400 | 387 | 398 | 2,200 | 154.93 |
| 2012-12-21 | 380 | 390 | 374 | 380 | 1,800 | 147.92 |
| 2012-12-20 | 358 | 373 | 358 | 373 | 1,100 | 145.20 |
| 2012-12-19 | 376 | 390 | 376 | 390 | 7,500 | 151.82 |
| 2012-12-17 | 362 | 368 | 362 | 368 | 200 | 143.25 |
| 2012-12-14 | 364 | 364 | 355 | 355 | 200 | 138.19 |
| 2012-12-11 | 359 | 359 | 359 | 359 | 100 | 139.75 |
| 2012-12-10 | 347 | 365 | 347 | 365 | 500 | 142.08 |
| 2012-12-07 | 355 | 355 | 347 | 347 | 200 | 135.08 |
| 2012-12-06 | 341 | 341 | 341 | 341 | 100 | 132.74 |
| 2012-12-04 | 355 | 355 | 340 | 340 | 600 | 132.35 |
| 2012-12-03 | 350 | 350 | 350 | 350 | 100 | 136.25 |
| 2012-11-30 | 369 | 369 | 360 | 360 | 400 | 140.14 |
| 2012-11-29 | 355 | 355 | 355 | 355 | 800 | 138.19 |
| 2012-11-28 | 355 | 355 | 355 | 355 | 100 | 138.19 |
| 2012-11-27 | 355 | 355 | 355 | 355 | 1,100 | 138.19 |
| 2012-11-26 | 350 | 355 | 350 | 355 | 1,300 | 138.19 |
| 2012-11-21 | 347 | 352 | 347 | 352 | 200 | 137.02 |
| 2012-11-20 | 350 | 351 | 350 | 351 | 200 | 136.64 |
| 2012-11-16 | 356 | 356 | 340 | 340 | 300 | 132.35 |
| 2012-11-15 | 344 | 344 | 344 | 344 | 100 | 133.91 |
| 2012-11-14 | 336 | 344 | 336 | 344 | 200 | 133.91 |
| 2012-11-12 | 360 | 360 | 325 | 328 | 4,400 | 127.68 |
| 2012-11-09 | 360 | 360 | 360 | 360 | 100 | 140.14 |
| 2012-11-08 | 360 | 360 | 360 | 360 | 100 | 140.14 |
| 2012-11-06 | 357 | 357 | 357 | 357 | 100 | 138.97 |
| 2012-11-01 | 352 | 357 | 352 | 357 | 200 | 138.97 |
| 2012-10-30 | 351 | 351 | 350 | 350 | 200 | 136.25 |
| 2012-10-29 | 351 | 351 | 347 | 351 | 600 | 136.64 |
| 2012-10-26 | 355 | 355 | 351 | 351 | 1,300 | 136.64 |
| 2012-10-25 | 355 | 355 | 355 | 355 | 400 | 138.19 |
| 2012-10-24 | 353 | 355 | 348 | 348 | 3,400 | 135.47 |
| 2012-10-19 | 369 | 369 | 369 | 369 | 500 | 143.64 |
| 2012-10-18 | 368 | 368 | 368 | 368 | 100 | 143.25 |
| 2012-10-17 | 360 | 363 | 360 | 363 | 400 | 141.31 |
| 2012-10-16 | 378 | 378 | 378 | 378 | 100 | 147.15 |
| 2012-10-15 | 354 | 356 | 354 | 356 | 600 | 138.58 |
| 2012-10-10 | 353 | 354 | 353 | 354 | 200 | 137.80 |
| 2012-10-09 | 353 | 353 | 353 | 353 | 300 | 137.41 |
| 2012-10-05 | 360 | 361 | 360 | 361 | 1,000 | 140.53 |
| 2012-10-04 | 364 | 364 | 364 | 364 | 200 | 141.70 |
| 2012-10-03 | 374 | 374 | 366 | 366 | 400 | 142.47 |
| 2012-10-01 | 366 | 374 | 366 | 374 | 300 | 145.59 |
| 2012-09-28 | 379 | 379 | 366 | 366 | 200 | 142.47 |
| 2012-09-27 | 361 | 374 | 361 | 371 | 700 | 144.42 |
| 2012-09-26 | 371 | 371 | 360 | 360 | 3,600 | 140.14 |
| 2012-09-25 | 37,700 | 39,200 | 37,700 | 39,200 | 20 | 152.60 |
| 2012-09-24 | 39,950 | 41,100 | 37,600 | 37,600 | 30 | 146.37 |
| 2012-09-21 | 37,850 | 37,850 | 37,850 | 37,850 | 1 | 147.34 |
| 2012-09-20 | 37,800 | 37,800 | 37,750 | 37,750 | 7 | 146.95 |
| 2012-09-14 | 39,500 | 39,500 | 38,050 | 38,050 | 4 | 148.12 |
| 2012-09-13 | 39,500 | 39,500 | 39,500 | 39,500 | 10 | 153.76 |
| 2012-09-11 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 147.92 |
| 2012-09-06 | 39,050 | 39,050 | 38,050 | 38,150 | 16 | 148.51 |
| 2012-09-05 | 39,050 | 39,050 | 39,050 | 39,050 | 2 | 152.01 |
| 2012-09-04 | 39,000 | 39,050 | 39,000 | 39,050 | 4 | 152.01 |
| 2012-09-03 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 151.04 |
| 2012-08-31 | 39,850 | 39,850 | 39,500 | 39,500 | 5 | 153.76 |
| 2012-08-30 | 42,750 | 42,750 | 39,850 | 39,850 | 3 | 155.13 |
| 2012-08-27 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 159.60 |
| 2012-08-24 | 39,600 | 39,600 | 39,600 | 39,600 | 1 | 154.15 |
| 2012-08-23 | 40,000 | 40,000 | 40,000 | 40,000 | 6 | 155.71 |
| 2012-08-20 | 40,100 | 40,100 | 40,000 | 40,000 | 3 | 155.71 |
| 2012-08-15 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 167.39 |
| 2012-08-14 | 39,500 | 39,500 | 39,500 | 39,500 | 2 | 153.76 |
| 2012-08-13 | 39,200 | 39,200 | 39,200 | 39,200 | 2 | 152.60 |
| 2012-08-03 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 163.49 |
| 2012-07-31 | 40,300 | 41,700 | 40,300 | 41,700 | 2 | 162.33 |
| 2012-07-30 | 40,350 | 40,350 | 39,600 | 39,600 | 7 | 154.15 |
| 2012-07-27 | 41,950 | 43,500 | 41,950 | 42,150 | 14 | 164.08 |
| 2012-07-26 | 40,550 | 40,550 | 39,150 | 39,150 | 3 | 152.40 |
| 2012-07-25 | 41,050 | 41,050 | 40,500 | 40,550 | 11 | 157.85 |
| 2012-07-24 | 42,050 | 42,050 | 42,050 | 42,050 | 2 | 163.69 |
| 2012-07-20 | 42,050 | 42,050 | 42,050 | 42,050 | 1 | 163.69 |
| 2012-07-18 | 42,050 | 42,200 | 42,050 | 42,200 | 10 | 164.27 |
| 2012-07-17 | 42,200 | 42,200 | 42,200 | 42,200 | 2 | 164.27 |
| 2012-07-13 | 42,100 | 42,800 | 42,100 | 42,200 | 6 | 164.27 |
| 2012-07-12 | 44,850 | 44,850 | 42,950 | 42,950 | 3 | 167.19 |
| 2012-07-11 | 42,550 | 42,550 | 42,050 | 42,050 | 7 | 163.69 |
| 2012-07-10 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 167.39 |
| 2012-07-09 | 43,150 | 43,150 | 43,150 | 43,150 | 1 | 167.97 |
| 2012-07-06 | 43,300 | 44,000 | 43,250 | 43,950 | 5 | 171.09 |
| 2012-07-03 | 43,800 | 43,800 | 43,800 | 43,800 | 1 | 170.50 |
| 2012-07-02 | 43,000 | 44,500 | 43,000 | 43,100 | 10 | 167.78 |
| 2012-06-29 | 42,150 | 42,150 | 42,150 | 42,150 | 3 | 164.08 |
| 2012-06-28 | 42,150 | 42,200 | 42,150 | 42,200 | 5 | 164.27 |
| 2012-06-27 | 42,300 | 42,300 | 42,300 | 42,300 | 2 | 164.66 |
| 2012-06-26 | 43,500 | 43,500 | 42,300 | 42,300 | 3 | 164.66 |
| 2012-06-25 | 43,700 | 43,700 | 43,700 | 43,700 | 1 | 170.11 |
| 2012-06-22 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 167.39 |
| 2012-06-21 | 46,300 | 46,300 | 46,300 | 46,300 | 1 | 180.23 |
| 2012-06-20 | 44,000 | 44,500 | 42,800 | 42,800 | 9 | 166.61 |
| 2012-06-19 | 42,600 | 44,000 | 42,600 | 44,000 | 10 | 171.28 |
| 2012-06-18 | 39,900 | 46,800 | 39,900 | 46,800 | 32 | 182.18 |
| 2012-06-14 | 40,600 | 41,300 | 40,600 | 41,300 | 8 | 160.77 |
| 2012-06-13 | 41,500 | 43,500 | 41,500 | 43,500 | 25 | 169.33 |
| 2012-06-12 | 40,000 | 41,000 | 40,000 | 41,000 | 3 | 159.60 |
| 2012-06-11 | 39,400 | 40,600 | 39,400 | 40,600 | 6 | 158.05 |
| 2012-06-07 | 37,500 | 37,500 | 37,000 | 37,000 | 2 | 144.03 |
| 2012-06-05 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 143.25 |
| 2012-05-31 | 36,550 | 39,600 | 36,500 | 39,600 | 24 | 154.15 |
| 2012-05-30 | 37,000 | 37,000 | 36,300 | 36,300 | 4 | 141.31 |
| 2012-05-28 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 144.03 |
| 2012-05-25 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 144.03 |
| 2012-05-23 | 36,500 | 36,500 | 36,500 | 36,500 | 4 | 142.08 |
| 2012-05-21 | 36,000 | 36,500 | 36,000 | 36,500 | 5 | 142.08 |
| 2012-05-18 | 36,500 | 36,500 | 36,500 | 36,500 | 2 | 142.08 |
| 2012-05-17 | 36,500 | 37,200 | 36,500 | 37,200 | 3 | 144.81 |
| 2012-05-16 | 35,800 | 37,200 | 35,800 | 36,500 | 7 | 142.08 |
| 2012-05-15 | 37,600 | 37,600 | 34,850 | 35,100 | 18 | 136.64 |
| 2012-05-14 | 38,600 | 38,600 | 38,000 | 38,000 | 7 | 147.92 |
| 2012-05-11 | 40,000 | 40,000 | 39,400 | 40,000 | 23 | 155.71 |
| 2012-05-10 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 151.04 |
| 2012-05-09 | 40,000 | 40,000 | 38,800 | 38,800 | 11 | 151.04 |
| 2012-05-07 | 41,600 | 41,600 | 40,500 | 40,500 | 12 | 157.66 |
| 2012-05-02 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 167.39 |
| 2012-04-25 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 167.39 |
| 2012-04-19 | 45,800 | 45,800 | 45,800 | 45,800 | 2 | 178.29 |
| 2012-04-18 | 43,150 | 45,800 | 43,100 | 45,800 | 4 | 178.29 |
| 2012-04-16 | 43,700 | 43,700 | 43,700 | 43,700 | 1 | 170.11 |
| 2012-04-13 | 41,850 | 43,000 | 41,000 | 43,000 | 30 | 167.39 |
| 2012-04-12 | 42,000 | 42,000 | 42,000 | 42,000 | 8 | 163.49 |
| 2012-04-11 | 43,200 | 43,200 | 41,500 | 41,500 | 28 | 161.55 |
| 2012-04-10 | 46,800 | 46,800 | 43,300 | 43,900 | 41 | 170.89 |
| 2012-04-09 | 46,800 | 46,800 | 46,800 | 46,800 | 5 | 182.18 |
| 2012-04-06 | 48,000 | 48,000 | 46,800 | 46,800 | 3 | 182.18 |
| 2012-04-05 | 48,000 | 48,000 | 48,000 | 48,000 | 10 | 186.85 |
| 2012-04-04 | 49,000 | 49,000 | 48,000 | 48,000 | 2 | 186.85 |
| 2012-04-03 | 48,200 | 49,100 | 48,200 | 49,000 | 12 | 190.74 |
| 2012-04-02 | 47,500 | 48,500 | 47,500 | 48,200 | 10 | 187.63 |
| 2012-03-30 | 46,100 | 46,800 | 45,500 | 46,800 | 7 | 182.18 |
| 2012-03-29 | 48,200 | 48,200 | 46,800 | 46,800 | 3 | 182.18 |
| 2012-03-28 | 47,600 | 48,300 | 47,600 | 48,300 | 2 | 188.02 |
| 2012-03-27 | 47,000 | 49,000 | 47,000 | 49,000 | 7 | 190.74 |
| 2012-03-26 | 47,500 | 48,200 | 47,500 | 48,200 | 2 | 187.63 |
| 2012-03-23 | 47,000 | 47,500 | 47,000 | 47,500 | 3 | 184.90 |
| 2012-03-22 | 47,900 | 47,900 | 47,000 | 47,000 | 2 | 182.96 |
| 2012-03-21 | 46,300 | 47,700 | 46,300 | 47,700 | 4 | 185.68 |
| 2012-03-19 | 49,000 | 49,000 | 46,500 | 47,000 | 7 | 182.96 |
| 2012-03-16 | 47,250 | 47,250 | 45,400 | 46,100 | 5 | 179.46 |
| 2012-03-15 | 47,300 | 47,500 | 47,000 | 47,000 | 12 | 182.96 |
| 2012-03-14 | 43,000 | 47,350 | 43,000 | 46,000 | 19 | 179.07 |
| 2012-03-13 | 44,200 | 44,200 | 42,300 | 43,050 | 14 | 167.58 |
| 2012-03-12 | 42,350 | 44,200 | 42,350 | 44,200 | 19 | 172.06 |
| 2012-03-09 | 43,000 | 43,700 | 42,000 | 42,200 | 13 | 164.27 |
| 2012-03-08 | 43,800 | 43,800 | 43,800 | 43,800 | 7 | 170.50 |
| 2012-03-07 | 43,400 | 43,800 | 42,900 | 43,800 | 19 | 170.50 |
| 2012-03-06 | 47,350 | 47,350 | 46,200 | 46,200 | 9 | 179.84 |
| 2012-03-05 | 48,050 | 48,650 | 46,650 | 48,000 | 32 | 186.85 |
| 2012-03-02 | 52,900 | 53,700 | 50,000 | 50,000 | 42 | 194.64 |
| 2012-03-01 | 51,200 | 52,700 | 47,550 | 51,900 | 83 | 202.03 |
| 2012-02-29 | 44,900 | 50,700 | 44,900 | 46,000 | 106 | 179.07 |
| 2012-02-28 | 43,500 | 43,700 | 42,000 | 43,700 | 12 | 170.11 |
| 2012-02-27 | 43,000 | 44,500 | 43,000 | 44,500 | 13 | 173.23 |
| 2012-02-24 | 41,000 | 43,100 | 41,000 | 42,000 | 23 | 163.49 |
| 2012-02-23 | 40,000 | 40,400 | 40,000 | 40,400 | 3 | 157.27 |
| 2012-02-22 | 38,800 | 39,700 | 38,600 | 39,000 | 54 | 151.82 |
| 2012-02-21 | 39,000 | 39,000 | 38,800 | 38,800 | 29 | 151.04 |
| 2012-02-20 | 39,400 | 39,400 | 38,950 | 39,000 | 50 | 151.82 |
| 2012-02-17 | 39,000 | 39,100 | 39,000 | 39,000 | 19 | 151.82 |
| 2012-02-16 | 39,000 | 41,000 | 38,900 | 39,000 | 44 | 151.82 |
| 2012-02-15 | 39,000 | 39,000 | 39,000 | 39,000 | 5 | 151.82 |
| 2012-02-13 | 39,000 | 39,000 | 39,000 | 39,000 | 10 | 151.82 |
| 2012-02-10 | 40,500 | 40,500 | 37,700 | 39,100 | 29 | 152.21 |
| 2012-02-09 | 40,300 | 40,300 | 40,300 | 40,300 | 2 | 156.88 |
| 2012-02-07 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 155.71 |
| 2012-02-06 | 39,500 | 39,500 | 39,500 | 39,500 | 2 | 153.76 |
| 2012-02-03 | 40,850 | 40,850 | 40,850 | 40,850 | 1 | 159.02 |
| 2012-02-02 | 39,900 | 40,900 | 39,900 | 40,900 | 36 | 159.21 |
| 2012-02-01 | 39,200 | 39,200 | 39,200 | 39,200 | 1 | 152.60 |
| 2012-01-31 | 38,500 | 38,500 | 38,500 | 38,500 | 3 | 149.87 |
| 2012-01-30 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 149.87 |
| 2012-01-26 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 151.82 |
| 2012-01-25 | 40,300 | 40,300 | 40,300 | 40,300 | 8 | 156.88 |
| 2012-01-24 | 40,200 | 40,200 | 40,000 | 40,200 | 3 | 156.49 |
| 2012-01-23 | 40,300 | 40,300 | 40,300 | 40,300 | 1 | 156.88 |
| 2012-01-18 | 38,050 | 38,050 | 38,050 | 38,050 | 5 | 148.12 |
| 2012-01-17 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 151.82 |
| 2012-01-16 | 39,350 | 39,350 | 39,350 | 39,350 | 2 | 153.18 |
| 2012-01-13 | 38,650 | 38,650 | 38,650 | 38,650 | 1 | 150.45 |
| 2012-01-12 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 151.82 |
| 2012-01-11 | 39,500 | 39,600 | 39,000 | 39,000 | 20 | 151.82 |
| 2012-01-10 | 39,050 | 39,500 | 39,050 | 39,500 | 3 | 153.76 |
| 2012-01-06 | 39,200 | 39,200 | 39,200 | 39,200 | 2 | 152.60 |
| 2012-01-05 | 41,700 | 41,700 | 41,700 | 41,700 | 2 | 162.33 |
| 2012-01-04 | 41,700 | 41,700 | 41,700 | 41,700 | 1 | 162.33 |
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