2345 (株)クシム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 725 | 754 | 725 | 744 | 2,800 | 289.62 |
| 2015-12-29 | 719 | 735 | 719 | 723 | 3,100 | 281.44 |
| 2015-12-28 | 721 | 738 | 716 | 734 | 4,300 | 285.73 |
| 2015-12-25 | 733 | 750 | 706 | 736 | 7,700 | 286.50 |
| 2015-12-24 | 749 | 858 | 738 | 742 | 42,300 | 288.84 |
| 2015-12-22 | 743 | 743 | 730 | 734 | 2,900 | 285.73 |
| 2015-12-21 | 737 | 752 | 737 | 738 | 2,200 | 287.28 |
| 2015-12-18 | 750 | 768 | 750 | 751 | 4,500 | 292.34 |
| 2015-12-17 | 752 | 769 | 752 | 763 | 1,800 | 297.02 |
| 2015-12-16 | 768 | 770 | 751 | 752 | 5,800 | 292.73 |
| 2015-12-15 | 771 | 780 | 760 | 760 | 5,800 | 295.85 |
| 2015-12-14 | 770 | 771 | 754 | 771 | 3,200 | 300.13 |
| 2015-12-11 | 785 | 785 | 762 | 773 | 3,800 | 300.91 |
| 2015-12-10 | 789 | 804 | 763 | 785 | 3,300 | 305.58 |
| 2015-12-09 | 777 | 778 | 759 | 774 | 3,800 | 301.30 |
| 2015-12-08 | 770 | 783 | 764 | 771 | 4,700 | 300.13 |
| 2015-12-07 | 770 | 777 | 769 | 770 | 3,800 | 299.74 |
| 2015-12-04 | 772 | 783 | 770 | 771 | 3,000 | 300.13 |
| 2015-12-03 | 770 | 785 | 770 | 772 | 2,400 | 300.52 |
| 2015-12-02 | 761 | 780 | 761 | 777 | 3,600 | 302.47 |
| 2015-12-01 | 777 | 777 | 762 | 775 | 5,600 | 301.69 |
| 2015-11-30 | 777 | 777 | 777 | 777 | 900 | 302.47 |
| 2015-11-27 | 765 | 772 | 765 | 772 | 500 | 300.52 |
| 2015-11-26 | 766 | 771 | 766 | 771 | 2,400 | 300.13 |
| 2015-11-25 | 770 | 770 | 761 | 761 | 1,600 | 296.24 |
| 2015-11-24 | 776 | 777 | 764 | 770 | 3,600 | 299.74 |
| 2015-11-20 | 754 | 766 | 753 | 766 | 2,900 | 298.18 |
| 2015-11-19 | 757 | 760 | 749 | 754 | 9,100 | 293.51 |
| 2015-11-18 | 761 | 770 | 751 | 754 | 3,300 | 293.51 |
| 2015-11-17 | 761 | 774 | 761 | 768 | 800 | 298.96 |
| 2015-11-16 | 767 | 780 | 767 | 774 | 4,300 | 301.30 |
| 2015-11-13 | 772 | 790 | 765 | 773 | 4,500 | 300.91 |
| 2015-11-12 | 788 | 800 | 777 | 786 | 6,200 | 305.97 |
| 2015-11-11 | 758 | 792 | 758 | 773 | 17,800 | 300.91 |
| 2015-11-10 | 760 | 780 | 746 | 752 | 22,500 | 292.73 |
| 2015-11-06 | 740 | 740 | 740 | 740 | 700 | 288.06 |
| 2015-11-05 | 760 | 760 | 728 | 739 | 2,800 | 287.67 |
| 2015-11-04 | 762 | 771 | 760 | 760 | 3,800 | 295.85 |
| 2015-11-02 | 765 | 768 | 765 | 768 | 900 | 298.96 |
| 2015-10-30 | 791 | 791 | 765 | 765 | 3,300 | 297.79 |
| 2015-10-29 | 773 | 800 | 765 | 767 | 8,200 | 298.57 |
| 2015-10-28 | 745 | 765 | 745 | 747 | 1,700 | 290.79 |
| 2015-10-27 | 747 | 748 | 745 | 745 | 1,300 | 290.01 |
| 2015-10-26 | 771 | 771 | 741 | 762 | 6,600 | 296.63 |
| 2015-10-23 | 740 | 767 | 740 | 761 | 1,100 | 296.24 |
| 2015-10-22 | 748 | 756 | 740 | 741 | 3,200 | 288.45 |
| 2015-10-21 | 760 | 772 | 751 | 751 | 6,000 | 292.34 |
| 2015-10-20 | 747 | 770 | 747 | 760 | 3,800 | 295.85 |
| 2015-10-19 | 738 | 740 | 725 | 734 | 900 | 285.73 |
| 2015-10-16 | 720 | 733 | 720 | 732 | 2,800 | 284.95 |
| 2015-10-15 | 720 | 720 | 717 | 718 | 1,100 | 279.50 |
| 2015-10-14 | 720 | 720 | 715 | 715 | 900 | 278.33 |
| 2015-10-13 | 710 | 719 | 710 | 712 | 2,000 | 277.16 |
| 2015-10-09 | 703 | 704 | 703 | 704 | 1,200 | 274.05 |
| 2015-10-08 | 705 | 714 | 703 | 703 | 400 | 273.66 |
| 2015-10-07 | 705 | 710 | 701 | 703 | 700 | 273.66 |
| 2015-10-06 | 701 | 710 | 699 | 710 | 1,300 | 276.38 |
| 2015-10-05 | 700 | 702 | 699 | 702 | 2,200 | 273.27 |
| 2015-10-02 | 710 | 713 | 705 | 705 | 1,900 | 274.44 |
| 2015-10-01 | 705 | 705 | 702 | 702 | 400 | 273.27 |
| 2015-09-30 | 719 | 720 | 719 | 720 | 200 | 280.28 |
| 2015-09-29 | 696 | 696 | 694 | 694 | 600 | 270.16 |
| 2015-09-28 | 700 | 700 | 700 | 700 | 200 | 272.49 |
| 2015-09-25 | 715 | 759 | 680 | 694 | 9,800 | 270.16 |
| 2015-09-24 | 718 | 718 | 718 | 718 | 100 | 279.50 |
| 2015-09-18 | 721 | 721 | 719 | 719 | 500 | 279.89 |
| 2015-09-17 | 720 | 722 | 720 | 722 | 1,200 | 281.06 |
| 2015-09-16 | 730 | 730 | 718 | 720 | 400 | 280.28 |
| 2015-09-15 | 717 | 730 | 717 | 730 | 900 | 284.17 |
| 2015-09-14 | 736 | 736 | 714 | 714 | 2,100 | 277.94 |
| 2015-09-11 | 721 | 725 | 715 | 721 | 3,100 | 280.67 |
| 2015-09-10 | 712 | 729 | 712 | 721 | 1,800 | 280.67 |
| 2015-09-09 | 716 | 729 | 713 | 727 | 8,300 | 283 |
| 2015-09-08 | 702 | 725 | 701 | 701 | 1,800 | 272.88 |
| 2015-09-07 | 692 | 700 | 691 | 691 | 1,100 | 268.99 |
| 2015-09-04 | 714 | 714 | 691 | 701 | 3,200 | 272.88 |
| 2015-09-03 | 705 | 714 | 705 | 712 | 1,000 | 277.16 |
| 2015-09-02 | 695 | 710 | 676 | 700 | 4,400 | 272.49 |
| 2015-09-01 | 740 | 740 | 702 | 702 | 3,600 | 273.27 |
| 2015-08-31 | 733 | 740 | 710 | 740 | 8,600 | 288.06 |
| 2015-08-28 | 725 | 744 | 725 | 733 | 3,200 | 285.34 |
| 2015-08-27 | 746 | 746 | 720 | 725 | 1,900 | 282.22 |
| 2015-08-26 | 690 | 737 | 684 | 735 | 2,300 | 286.12 |
| 2015-08-25 | 699 | 728 | 631 | 714 | 8,800 | 277.94 |
| 2015-08-24 | 759 | 760 | 701 | 701 | 12,400 | 272.88 |
| 2015-08-21 | 820 | 820 | 780 | 789 | 7,700 | 307.14 |
| 2015-08-20 | 831 | 833 | 811 | 825 | 4,000 | 321.15 |
| 2015-08-19 | 840 | 848 | 840 | 841 | 2,500 | 327.38 |
| 2015-08-18 | 828 | 845 | 810 | 839 | 5,100 | 326.60 |
| 2015-08-17 | 802 | 828 | 802 | 828 | 4,200 | 322.32 |
| 2015-08-14 | 835 | 839 | 826 | 826 | 2,400 | 321.54 |
| 2015-08-13 | 811 | 831 | 811 | 820 | 2,000 | 319.20 |
| 2015-08-12 | 842 | 842 | 811 | 811 | 3,800 | 315.70 |
| 2015-08-11 | 815 | 850 | 815 | 842 | 4,700 | 327.77 |
| 2015-08-10 | 851 | 891 | 815 | 820 | 8,100 | 319.20 |
| 2015-08-07 | 870 | 880 | 850 | 851 | 4,400 | 331.27 |
| 2015-08-06 | 890 | 900 | 880 | 882 | 3,600 | 343.34 |
| 2015-08-05 | 906 | 906 | 889 | 897 | 5,500 | 349.18 |
| 2015-08-04 | 942 | 942 | 903 | 903 | 7,000 | 351.51 |
| 2015-08-03 | 929 | 930 | 910 | 920 | 5,600 | 358.13 |
| 2015-07-31 | 935 | 935 | 900 | 910 | 8,800 | 354.24 |
| 2015-07-30 | 969 | 969 | 941 | 946 | 7,300 | 368.25 |
| 2015-07-29 | 952 | 967 | 939 | 939 | 4,300 | 365.53 |
| 2015-07-28 | 947 | 970 | 935 | 967 | 9,000 | 376.43 |
| 2015-07-27 | 997 | 1,010 | 955 | 967 | 13,900 | 376.43 |
| 2015-07-24 | 999 | 1,022 | 982 | 982 | 11,300 | 382.27 |
| 2015-07-23 | 1,000 | 1,128 | 986 | 999 | 34,400 | 388.88 |
| 2015-07-22 | 1,007 | 1,007 | 980 | 1,000 | 13,600 | 389.27 |
| 2015-07-21 | 1,035 | 1,035 | 1,012 | 1,020 | 4,800 | 397.06 |
| 2015-07-17 | 990 | 1,009 | 990 | 1,005 | 12,000 | 391.22 |
| 2015-07-16 | 1,009 | 1,055 | 1,009 | 1,020 | 9,000 | 397.06 |
| 2015-07-15 | 1,018 | 1,027 | 1,003 | 1,003 | 8,300 | 390.44 |
| 2015-07-14 | 990 | 1,026 | 982 | 1,018 | 18,400 | 396.28 |
| 2015-07-13 | 1,005 | 1,080 | 981 | 1,018 | 17,800 | 396.28 |
| 2015-07-10 | 1,031 | 1,065 | 1,005 | 1,005 | 34,200 | 391.22 |
| 2015-07-09 | 1,065 | 1,065 | 900 | 1,001 | 64,500 | 389.66 |
| 2015-07-08 | 1,194 | 1,210 | 1,100 | 1,111 | 26,000 | 432.48 |
| 2015-07-07 | 1,186 | 1,208 | 1,150 | 1,194 | 34,200 | 464.79 |
| 2015-07-06 | 1,223 | 1,237 | 1,198 | 1,232 | 22,900 | 479.58 |
| 2015-07-03 | 1,301 | 1,328 | 1,226 | 1,253 | 51,100 | 487.76 |
| 2015-07-02 | 1,510 | 1,525 | 1,270 | 1,275 | 90,000 | 496.32 |
| 2015-07-01 | 1,432 | 1,461 | 1,334 | 1,390 | 53,300 | 541.09 |
| 2015-06-30 | 1,531 | 1,675 | 1,365 | 1,489 | 210,900 | 579.63 |
| 2015-06-29 | 1,340 | 1,790 | 1,340 | 1,470 | 450,000 | 572.23 |
| 2015-06-26 | 1,160 | 1,490 | 1,105 | 1,490 | 295,300 | 580.02 |
| 2015-06-25 | 1,170 | 1,258 | 1,101 | 1,190 | 98,800 | 463.23 |
| 2015-06-24 | 1,176 | 1,473 | 1,096 | 1,320 | 268,900 | 513.84 |
| 2015-06-23 | 1,270 | 1,299 | 1,167 | 1,173 | 128,700 | 456.62 |
| 2015-06-22 | 1,390 | 1,390 | 1,317 | 1,390 | 206,800 | 541.09 |
| 2015-06-19 | 1,090 | 1,090 | 1,090 | 1,090 | 4,900 | 424.31 |
| 2015-06-18 | 970 | 991 | 917 | 940 | 52,400 | 365.92 |
| 2015-06-17 | 1,200 | 1,263 | 990 | 1,000 | 302,100 | 389.27 |
| 2015-06-16 | 950 | 1,017 | 950 | 1,017 | 110,400 | 395.89 |
| 2015-06-15 | 806 | 931 | 806 | 867 | 75,800 | 337.50 |
| 2015-06-12 | 834 | 866 | 781 | 800 | 40,100 | 311.42 |
| 2015-06-11 | 892 | 916 | 806 | 820 | 130,600 | 319.20 |
| 2015-06-10 | 742 | 891 | 742 | 891 | 125,700 | 346.84 |
| 2015-06-09 | 755 | 755 | 741 | 741 | 600 | 288.45 |
| 2015-06-08 | 745 | 745 | 745 | 745 | 200 | 290.01 |
| 2015-06-05 | 740 | 753 | 735 | 753 | 1,800 | 293.12 |
| 2015-06-04 | 737 | 747 | 737 | 747 | 800 | 290.79 |
| 2015-06-03 | 742 | 743 | 731 | 731 | 4,600 | 284.56 |
| 2015-06-02 | 760 | 760 | 742 | 742 | 3,900 | 288.84 |
| 2015-06-01 | 761 | 761 | 738 | 750 | 3,700 | 291.95 |
| 2015-05-29 | 785 | 785 | 747 | 761 | 8,800 | 296.24 |
| 2015-05-28 | 844 | 846 | 750 | 800 | 28,000 | 311.42 |
| 2015-05-27 | 785 | 820 | 785 | 818 | 12,600 | 318.43 |
| 2015-05-26 | 773 | 797 | 760 | 789 | 6,400 | 307.14 |
| 2015-05-25 | 750 | 777 | 750 | 774 | 3,600 | 301.30 |
| 2015-05-22 | 733 | 750 | 730 | 750 | 6,200 | 291.95 |
| 2015-05-21 | 721 | 729 | 721 | 729 | 1,700 | 283.78 |
| 2015-05-20 | 715 | 723 | 715 | 721 | 700 | 280.67 |
| 2015-05-19 | 714 | 715 | 710 | 711 | 2,300 | 276.77 |
| 2015-05-18 | 715 | 715 | 715 | 715 | 600 | 278.33 |
| 2015-05-15 | 715 | 715 | 715 | 715 | 200 | 278.33 |
| 2015-05-14 | 720 | 722 | 715 | 715 | 2,500 | 278.33 |
| 2015-05-13 | 727 | 730 | 719 | 720 | 3,900 | 280.28 |
| 2015-05-12 | 731 | 733 | 729 | 729 | 1,100 | 283.78 |
| 2015-05-11 | 735 | 735 | 733 | 734 | 1,100 | 285.73 |
| 2015-05-08 | 729 | 740 | 721 | 740 | 1,600 | 288.06 |
| 2015-05-07 | 744 | 744 | 744 | 744 | 200 | 289.62 |
| 2015-05-01 | 745 | 746 | 715 | 729 | 5,500 | 283.78 |
| 2015-04-30 | 750 | 755 | 742 | 743 | 6,800 | 289.23 |
| 2015-04-28 | 750 | 769 | 750 | 769 | 9,700 | 299.35 |
| 2015-04-27 | 745 | 757 | 745 | 757 | 1,400 | 294.68 |
| 2015-04-24 | 754 | 760 | 754 | 759 | 1,200 | 295.46 |
| 2015-04-23 | 750 | 750 | 744 | 750 | 1,800 | 291.95 |
| 2015-04-22 | 747 | 750 | 741 | 750 | 800 | 291.95 |
| 2015-04-21 | 747 | 747 | 741 | 747 | 3,400 | 290.79 |
| 2015-04-20 | 742 | 752 | 742 | 747 | 1,200 | 290.79 |
| 2015-04-17 | 788 | 788 | 741 | 750 | 6,600 | 291.95 |
| 2015-04-16 | 744 | 788 | 744 | 788 | 7,000 | 306.75 |
| 2015-04-15 | 740 | 747 | 740 | 744 | 1,200 | 289.62 |
| 2015-04-14 | 742 | 747 | 741 | 747 | 1,700 | 290.79 |
| 2015-04-13 | 743 | 743 | 740 | 742 | 1,700 | 288.84 |
| 2015-04-10 | 757 | 757 | 743 | 743 | 1,800 | 289.23 |
| 2015-04-09 | 757 | 758 | 757 | 758 | 400 | 295.07 |
| 2015-04-08 | 746 | 756 | 746 | 753 | 1,200 | 293.12 |
| 2015-04-07 | 751 | 761 | 742 | 761 | 1,000 | 296.24 |
| 2015-04-06 | 764 | 764 | 764 | 764 | 500 | 297.40 |
| 2015-04-03 | 754 | 758 | 740 | 758 | 1,100 | 295.07 |
| 2015-04-02 | 755 | 773 | 755 | 770 | 1,500 | 299.74 |
| 2015-04-01 | 750 | 750 | 733 | 750 | 1,100 | 291.95 |
| 2015-03-31 | 757 | 758 | 740 | 750 | 1,900 | 291.95 |
| 2015-03-30 | 775 | 775 | 758 | 758 | 1,500 | 295.07 |
| 2015-03-27 | 752 | 777 | 746 | 777 | 1,400 | 302.47 |
| 2015-03-26 | 770 | 775 | 755 | 757 | 1,900 | 294.68 |
| 2015-03-25 | 755 | 774 | 755 | 770 | 1,700 | 299.74 |
| 2015-03-24 | 743 | 755 | 743 | 755 | 2,600 | 293.90 |
| 2015-03-23 | 740 | 740 | 732 | 735 | 2,800 | 286.12 |
| 2015-03-20 | 741 | 742 | 732 | 733 | 8,300 | 285.34 |
| 2015-03-19 | 772 | 773 | 735 | 740 | 7,600 | 288.06 |
| 2015-03-18 | 750 | 777 | 750 | 771 | 4,000 | 300.13 |
| 2015-03-17 | 736 | 770 | 735 | 749 | 7,600 | 291.57 |
| 2015-03-16 | 744 | 744 | 731 | 742 | 2,400 | 288.84 |
| 2015-03-13 | 742 | 742 | 720 | 739 | 2,400 | 287.67 |
| 2015-03-12 | 749 | 749 | 720 | 742 | 8,300 | 288.84 |
| 2015-03-11 | 710 | 759 | 707 | 735 | 5,600 | 286.12 |
| 2015-03-10 | 691 | 722 | 691 | 700 | 10,300 | 272.49 |
| 2015-03-09 | 730 | 730 | 677 | 705 | 32,100 | 274.44 |
| 2015-03-06 | 875 | 892 | 712 | 739 | 182,900 | 287.67 |
| 2015-03-05 | 690 | 770 | 690 | 770 | 90,300 | 299.74 |
| 2015-03-04 | 667 | 700 | 667 | 670 | 5,000 | 260.81 |
| 2015-03-03 | 670 | 680 | 665 | 670 | 5,400 | 260.81 |
| 2015-03-02 | 667 | 686 | 652 | 686 | 5,900 | 267.04 |
| 2015-02-27 | 700 | 700 | 668 | 682 | 8,700 | 265.48 |
| 2015-02-26 | 650 | 699 | 649 | 695 | 8,900 | 270.54 |
| 2015-02-25 | 651 | 654 | 651 | 651 | 2,500 | 253.42 |
| 2015-02-24 | 653 | 657 | 648 | 648 | 2,700 | 252.25 |
| 2015-02-23 | 657 | 657 | 654 | 654 | 700 | 254.58 |
| 2015-02-20 | 654 | 666 | 650 | 656 | 1,500 | 255.36 |
| 2015-02-19 | 662 | 665 | 650 | 664 | 2,600 | 258.48 |
| 2015-02-18 | 649 | 671 | 649 | 671 | 700 | 261.20 |
| 2015-02-17 | 650 | 653 | 649 | 649 | 800 | 252.64 |
| 2015-02-16 | 635 | 652 | 635 | 652 | 1,700 | 253.81 |
| 2015-02-13 | 665 | 666 | 662 | 664 | 2,000 | 258.48 |
| 2015-02-12 | 684 | 684 | 668 | 668 | 600 | 260.03 |
| 2015-02-10 | 664 | 664 | 664 | 664 | 3,300 | 258.48 |
| 2015-02-09 | 664 | 664 | 664 | 664 | 400 | 258.48 |
| 2015-02-06 | 682 | 682 | 654 | 664 | 2,100 | 258.48 |
| 2015-02-04 | 650 | 671 | 650 | 671 | 1,300 | 261.20 |
| 2015-02-03 | 650 | 650 | 634 | 650 | 1,300 | 253.03 |
| 2015-02-02 | 650 | 665 | 650 | 650 | 3,600 | 253.03 |
| 2015-01-30 | 667 | 677 | 660 | 677 | 4,100 | 263.54 |
| 2015-01-29 | 701 | 701 | 660 | 677 | 14,800 | 263.54 |
| 2015-01-28 | 710 | 710 | 675 | 709 | 3,600 | 275.99 |
| 2015-01-27 | 705 | 730 | 705 | 712 | 4,100 | 277.16 |
| 2015-01-26 | 719 | 719 | 718 | 718 | 200 | 279.50 |
| 2015-01-23 | 706 | 706 | 706 | 706 | 1,100 | 274.83 |
| 2015-01-22 | 705 | 705 | 695 | 695 | 2,200 | 270.54 |
| 2015-01-21 | 715 | 718 | 696 | 705 | 2,600 | 274.44 |
| 2015-01-20 | 700 | 700 | 700 | 700 | 100 | 272.49 |
| 2015-01-19 | 700 | 700 | 675 | 690 | 1,300 | 268.60 |
| 2015-01-16 | 703 | 703 | 703 | 703 | 100 | 273.66 |
| 2015-01-15 | 705 | 705 | 704 | 704 | 300 | 274.05 |
| 2015-01-14 | 710 | 710 | 704 | 704 | 900 | 274.05 |
| 2015-01-13 | 710 | 714 | 710 | 714 | 400 | 277.94 |
| 2015-01-09 | 700 | 715 | 700 | 705 | 1,300 | 274.44 |
| 2015-01-08 | 730 | 730 | 713 | 713 | 600 | 277.55 |
| 2015-01-07 | 710 | 719 | 710 | 719 | 400 | 279.89 |
| 2015-01-06 | 710 | 710 | 710 | 710 | 900 | 276.38 |
| 2015-01-05 | 705 | 714 | 703 | 710 | 500 | 276.38 |
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