2345 (株)クシムの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	705	713	700	700	1,300	272.49
2014-12-29	698	705	698	700	1,900	272.49
2014-12-26	695	698	695	695	300	270.54
2014-12-25	686	690	686	690	7,300	268.60
2014-12-24	698	698	687	694	6,900	270.16
2014-12-22	701	701	697	698	1,200	271.71
2014-12-19	705	705	701	701	1,700	272.88
2014-12-18	700	707	691	703	2,500	273.66
2014-12-17	710	711	680	700	5,700	272.49
2014-12-16	718	718	710	711	1,400	276.77
2014-12-15	715	715	714	714	800	277.94
2014-12-12	715	716	715	715	1,000	278.33
2014-12-11	715	720	715	716	700	278.72
2014-12-10	720	720	714	715	2,400	278.33
2014-12-09	719	725	718	720	1,700	280.28
2014-12-08	750	750	718	732	2,800	284.95
2014-12-05	725	735	721	721	1,000	280.67
2014-12-04	721	725	718	725	500	282.22
2014-12-03	735	736	700	736	5,900	286.50
2014-12-02	748	748	735	735	1,600	286.12
2014-12-01	741	748	741	748	400	291.18
2014-11-28	750	750	721	734	900	285.73
2014-11-27	810	820	735	749	16,900	291.57
2014-11-26	734	735	717	735	900	286.12
2014-11-25	721	736	721	729	900	283.78
2014-11-21	720	720	711	715	2,100	278.33
2014-11-20	720	741	701	724	2,600	281.83
2014-11-19	735	735	706	717	1,400	279.11
2014-11-18	732	732	698	722	3,900	281.06
2014-11-17	736	753	728	730	1,600	284.17
2014-11-14	735	871	735	745	37,000	290.01
2014-11-13	715	722	706	721	3,100	280.67
2014-11-12	701	710	701	707	2,000	275.22
2014-11-11	696	701	691	698	5,200	271.71
2014-11-10	697	715	693	715	7,100	278.33
2014-11-07	696	700	696	697	1,500	271.32
2014-11-06	708	708	695	701	3,300	272.88
2014-11-05	717	717	692	708	4,100	275.61
2014-11-04	735	735	700	702	3,900	273.27
2014-10-31	715	725	683	705	7,100	274.44
2014-10-30	748	749	710	715	19,700	278.33
2014-10-29	800	810	764	770	19,800	299.74
2014-10-28	1,004	1,004	791	815	228,400	317.26
2014-10-27	705	854	705	854	4,400	332.44
2014-10-24	705	707	704	704	400	274.05
2014-10-23	727	727	727	727	600	283
2014-10-22	698	727	698	727	1,100	283
2014-10-21	700	720	700	720	1,700	280.28
2014-10-20	691	715	691	715	900	278.33
2014-10-17	711	711	700	700	1,900	272.49
2014-10-16	708	710	708	710	500	276.38
2014-10-15	730	730	723	723	2,200	281.44
2014-10-14	711	725	711	715	3,900	278.33
2014-10-10	770	770	731	731	2,600	284.56
2014-10-09	781	781	773	773	400	300.91
2014-10-08	800	800	760	781	2,000	304.02
2014-10-07	799	813	799	810	700	315.31
2014-10-06	780	785	780	785	500	305.58
2014-10-03	780	780	780	780	600	303.63
2014-10-02	800	800	780	780	2,900	303.63
2014-10-01	817	828	802	802	1,400	312.20
2014-09-30	817	820	817	820	500	319.20
2014-09-29	827	834	815	815	1,000	317.26
2014-09-26	815	816	815	815	1,300	317.26
2014-09-25	826	826	815	815	200	317.26
2014-09-24	815	815	810	811	900	315.70
2014-09-22	825	825	815	815	1,000	317.26
2014-09-19	825	827	825	827	700	321.93
2014-09-18	825	825	821	821	1,200	319.59
2014-09-17	833	833	831	831	300	323.49
2014-09-16	850	850	827	833	1,000	324.26
2014-09-12	855	855	848	848	2,200	330.10
2014-09-11	835	845	835	845	300	328.94
2014-09-10	845	845	826	827	500	321.93
2014-09-09	854	854	840	846	1,300	329.32
2014-09-08	850	870	836	852	4,400	331.66
2014-09-05	840	841	820	820	2,100	319.20
2014-09-04	860	860	840	840	900	326.99
2014-09-03	870	870	860	860	400	334.77
2014-09-02	886	886	855	870	1,400	338.67
2014-09-01	860	860	850	850	1,000	330.88
2014-08-29	846	863	841	860	2,300	334.77
2014-08-28	852	855	843	850	1,600	330.88
2014-08-27	838	857	838	842	1,900	327.77
2014-08-26	835	852	835	843	1,700	328.16
2014-08-25	830	845	830	845	300	328.94
2014-08-22	842	842	830	830	400	323.10
2014-08-21	813	843	813	831	2,800	323.49
2014-08-20	820	820	812	812	700	316.09
2014-08-19	813	825	811	811	1,000	315.70
2014-08-18	815	824	811	811	1,200	315.70
2014-08-15	825	825	810	815	1,300	317.26
2014-08-14	832	835	816	825	2,000	321.15
2014-08-13	801	830	800	830	3,300	323.10
2014-08-12	800	813	800	813	900	316.48
2014-08-11	814	814	795	795	700	309.47
2014-08-08	805	818	780	815	3,600	317.26
2014-08-07	803	817	800	809	2,200	314.92
2014-08-06	826	826	802	802	3,000	312.20
2014-08-05	840	843	825	825	2,600	321.15
2014-08-04	820	820	818	820	1,500	319.20
2014-08-01	826	860	820	835	3,300	325.04
2014-07-31	868	885	821	829	12,400	322.71
2014-07-30	900	900	865	872	6,100	339.45
2014-07-29	1,063	1,063	883	899	74,100	349.96
2014-07-28	850	958	850	958	29,000	372.92
2014-07-25	816	816	808	808	800	314.53
2014-07-24	812	825	812	816	1,100	317.65
2014-07-23	807	815	807	810	500	315.31
2014-07-22	814	820	806	808	3,300	314.53
2014-07-18	823	823	810	814	5,200	316.87
2014-07-17	889	890	835	838	3,700	326.21
2014-07-16	870	905	870	879	4,300	342.17
2014-07-15	845	867	845	865	2,500	336.72
2014-07-14	815	830	815	830	300	323.10
2014-07-11	825	831	810	810	1,900	315.31
2014-07-10	850	859	825	825	2,700	321.15
2014-07-09	863	899	831	850	12,800	330.88
2014-07-08	880	880	879	879	700	342.17
2014-07-07	904	904	860	865	2,000	336.72
2014-07-04	924	925	904	904	3,500	351.90
2014-07-03	902	935	888	909	8,200	353.85
2014-07-02	850	900	849	900	7,700	350.35
2014-07-01	843	860	843	849	2,100	330.49
2014-06-30	852	852	840	841	2,300	327.38
2014-06-27	878	878	865	867	1,100	337.50
2014-06-26	865	875	864	875	2,200	340.61
2014-06-25	867	870	867	868	800	337.89
2014-06-24	872	872	867	869	1,300	338.28
2014-06-23	867	890	866	887	1,800	345.29
2014-06-20	876	876	866	866	2,700	337.11
2014-06-19	875	895	874	876	2,000	341
2014-06-18	889	890	880	890	600	346.45
2014-06-17	880	889	867	889	2,300	346.06
2014-06-16	900	902	876	880	2,800	342.56
2014-06-13	877	905	869	905	1,800	352.29
2014-06-12	892	892	868	878	2,700	341.78
2014-06-11	921	922	894	901	4,800	350.73
2014-06-10	913	914	885	907	8,200	353.07
2014-06-09	880	935	880	910	12,300	354.24
2014-06-06	828	880	828	880	9,700	342.56
2014-06-05	870	870	835	843	4,400	328.16
2014-06-04	858	871	841	871	1,500	339.06
2014-06-03	876	876	833	870	5,100	338.67
2014-06-02	817	854	817	846	3,400	329.32
2014-05-30	842	845	828	829	2,300	322.71
2014-05-29	834	848	816	848	1,800	330.10
2014-05-28	849	858	812	834	3,100	324.65
2014-05-27	840	850	771	835	7,200	325.04
2014-05-26	812	855	812	850	3,400	330.88
2014-05-23	780	813	769	813	1,400	316.48
2014-05-22	777	870	762	780	9,600	303.63
2014-05-21	741	750	733	747	3,900	290.79
2014-05-20	785	789	756	756	3,700	294.29
2014-05-19	859	859	777	789	4,100	307.14
2014-05-16	859	859	859	859	200	334.39
2014-05-15	897	897	818	859	5,000	334.39
2014-05-14	910	910	856	899	6,500	349.96
2014-05-13	913	925	911	911	2,000	354.63
2014-05-12	960	975	915	945	3,700	367.86
2014-05-09	950	981	906	981	4,100	381.88
2014-05-08	973	984	950	950	3,800	369.81
2014-05-07	990	990	957	957	3,400	372.53
2014-05-02	999	999	985	995	4,600	387.33
2014-05-01	987	999	945	999	6,400	388.88
2014-04-30	983	995	978	987	4,700	384.21
2014-04-28	1,004	1,010	984	989	19,500	384.99
2014-04-25	1,090	1,138	1,051	1,135	12,000	441.82
2014-04-24	1,018	1,178	1,015	1,090	21,000	424.31
2014-04-23	1,039	1,039	990	1,000	12,900	389.27
2014-04-22	1,210	1,300	1,010	1,039	88,800	404.45
2014-04-21	1,080	1,097	1,045	1,090	11,100	424.31
2014-04-18	1,032	1,080	982	1,058	18,900	411.85
2014-04-17	996	1,002	965	1,002	7,100	390.05
2014-04-16	959	995	944	995	3,000	387.33
2014-04-15	923	948	920	944	3,000	367.47
2014-04-14	944	944	921	922	2,700	358.91
2014-04-11	930	968	900	944	5,800	367.47
2014-04-10	991	991	920	935	5,600	363.97
2014-04-09	980	980	957	973	1,600	378.76
2014-04-08	1,025	1,025	965	989	6,500	384.99
2014-04-07	1,032	1,080	1,002	1,002	8,200	390.05
2014-04-04	1,040	1,045	1,001	1,037	8,300	403.68
2014-04-03	990	1,099	985	1,021	22,600	397.45
2014-04-02	970	970	958	965	4,700	375.65
2014-04-01	988	989	950	960	5,400	373.70
2014-03-31	950	990	950	985	11,600	383.43
2014-03-28	929	974	920	969	4,700	377.21
2014-03-27	901	945	900	929	6,600	361.63
2014-03-26	935	960	915	915	9,900	356.18
2014-03-25	957	988	944	944	8,800	367.47
2014-03-24	1,003	1,018	954	956	17,600	372.14
2014-03-20	1,035	1,065	993	995	23,000	387.33
2014-03-19	1,108	1,150	1,033	1,034	32,600	402.51
2014-03-18	1,133	1,388	1,060	1,168	102,000	454.67
2014-03-17	1,340	1,395	1,130	1,133	147,100	441.05
2014-03-14	1,430	1,430	1,300	1,430	154,200	556.66
2014-03-13	1,130	1,130	1,130	1,130	5,000	439.88
2014-03-12	977	995	930	980	11,600	381.49
2014-03-11	900	1,050	885	980	41,600	381.49
2014-03-10	868	943	868	922	16,400	358.91
2014-03-07	888	895	849	858	13,700	334
2014-03-06	1,005	1,024	885	888	84,500	345.67
2014-03-05	825	930	805	930	29,400	362.02
2014-03-04	828	832	780	780	3,300	303.63
2014-03-03	815	831	815	831	1,500	323.49
2014-02-28	795	835	770	832	8,500	323.88
2014-02-27	837	837	801	810	2,900	315.31
2014-02-26	860	860	821	838	3,800	326.21
2014-02-25	887	895	855	861	15,700	335.16
2014-02-24	839	982	839	857	92,200	333.61
2014-02-21	821	850	790	832	13,000	323.88
2014-02-20	780	865	780	836	26,600	325.43
2014-02-19	759	835	755	762	12,600	296.63
2014-02-18	733	744	713	737	4,700	286.89
2014-02-17	742	743	718	718	5,700	279.50
2014-02-14	761	790	737	740	2,900	288.06
2014-02-13	807	810	745	760	7,700	295.85
2014-02-12	800	828	800	822	5,800	319.98
2014-02-10	795	845	782	809	13,300	314.92
2014-02-07	757	855	757	805	10,700	313.36
2014-02-06	715	787	715	742	7,500	288.84
2014-02-05	750	754	715	740	10,200	288.06
2014-02-04	730	731	660	710	20,700	276.38
2014-02-03	850	854	792	792	31,900	308.30
2014-01-31	1,114	1,280	900	900	198,600	350.35
2014-01-30	1,084	1,084	1,084	1,084	5,700	421.97
2014-01-29	799	934	799	934	29,600	363.58
2014-01-28	800	800	775	784	3,900	305.19
2014-01-27	803	814	780	793	11,800	308.69
2014-01-24	810	960	810	833	72,400	324.26
2014-01-23	812	815	809	810	1,100	315.31
2014-01-22	817	817	800	812	4,100	316.09
2014-01-21	834	845	816	817	2,800	318.04
2014-01-20	821	831	805	828	4,100	322.32
2014-01-17	815	825	790	823	9,200	320.37
2014-01-16	850	850	815	815	10,000	317.26
2014-01-15	906	906	834	865	20,000	336.72
2014-01-14	907	923	862	876	26,700	341
2014-01-10	1,020	1,249	942	952	179,100	370.59
2014-01-09	1,031	1,031	1,031	1,031	14,400	401.34
2014-01-08	881	881	881	881	1,100	342.95
2014-01-07	632	731	632	731	11,800	284.56
2014-01-06	635	635	625	631	2,300	245.63

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2345 (株)クシム の時系列データ [2014年度]

2345 (株)クシムの時系列データ [2014年度]