2345 (株)クシムの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,006	1,009	994	998	2,100	388.49
2016-12-29	1,007	1,010	998	1,006	3,600	391.61
2016-12-28	965	1,010	965	992	13,500	386.16
2016-12-27	1,038	1,045	1,008	1,045	13,100	406.79
2016-12-26	1,053	1,149	1,021	1,026	34,200	399.39
2016-12-22	1,039	1,050	1,033	1,040	4,700	404.84
2016-12-21	1,027	1,038	1,027	1,038	2,200	404.07
2016-12-20	1,020	1,029	1,020	1,027	1,800	399.78
2016-12-19	1,009	1,030	1,006	1,013	5,800	394.33
2016-12-16	1,008	1,009	1,004	1,009	11,300	392.78
2016-12-15	1,007	1,009	999	1,008	3,400	392.39
2016-12-14	1,005	1,010	1,005	1,006	2,200	391.61
2016-12-13	1,003	1,009	1,003	1,005	2,200	391.22
2016-12-12	1,010	1,010	999	1,003	1,500	390.44
2016-12-09	1,008	1,008	995	996	4,300	387.72
2016-12-08	998	1,004	998	1,004	2,000	390.83
2016-12-07	995	998	990	998	1,800	388.49
2016-12-06	980	985	975	985	1,900	383.43
2016-12-05	970	975	961	975	3,000	379.54
2016-12-02	970	970	960	960	2,500	373.70
2016-12-01	962	973	962	970	1,700	377.59
2016-11-30	969	975	958	958	3,100	372.92
2016-11-29	946	970	946	962	3,700	374.48
2016-11-28	946	946	939	945	2,500	367.86
2016-11-25	926	936	926	936	4,200	364.36
2016-11-24	929	941	929	941	1,200	366.31
2016-11-22	925	926	920	923	1,900	359.30
2016-11-21	925	925	923	923	1,600	359.30
2016-11-18	916	925	914	915	1,600	356.18
2016-11-17	916	916	916	916	400	356.57
2016-11-16	924	924	922	924	1,100	359.69
2016-11-15	926	926	910	910	1,200	354.24
2016-11-14	920	926	920	926	200	360.47
2016-11-11	921	921	905	905	16,100	352.29
2016-11-10	925	925	922	922	1,200	358.91
2016-11-09	940	940	918	918	3,600	357.35
2016-11-08	928	930	928	930	400	362.02
2016-11-07	940	940	927	927	1,400	360.86
2016-11-04	920	940	920	925	1,400	360.08
2016-11-02	939	940	921	921	2,700	358.52
2016-11-01	937	942	937	939	1,300	365.53
2016-10-31	935	940	935	937	1,800	364.75
2016-10-28	938	940	938	939	1,000	365.53
2016-10-27	938	940	935	939	1,500	365.53
2016-10-26	934	934	930	930	300	362.02
2016-10-25	938	938	930	933	1,200	363.19
2016-10-24	937	940	921	940	1,600	365.92
2016-10-21	915	934	915	928	2,600	361.25
2016-10-20	921	921	911	914	1,100	355.80
2016-10-19	916	919	908	915	2,200	356.18
2016-10-17	908	910	902	903	1,500	351.51
2016-10-13	912	912	911	911	200	354.63
2016-10-12	897	897	897	897	800	349.18
2016-10-11	911	915	901	901	1,300	350.73
2016-10-07	910	910	910	910	600	354.24
2016-10-06	909	910	909	910	600	354.24
2016-10-05	896	908	894	908	900	353.46
2016-10-04	894	900	894	900	800	350.35
2016-10-03	894	894	893	894	500	348.01
2016-09-30	898	898	894	894	200	348.01
2016-09-29	901	908	893	908	2,400	353.46
2016-09-28	901	912	897	901	5,300	350.73
2016-09-27	939	945	928	945	4,800	367.86
2016-09-26	918	928	918	927	2,400	360.86
2016-09-23	904	924	904	910	1,900	354.24
2016-09-21	892	913	892	904	900	351.90
2016-09-20	915	915	888	891	3,000	346.84
2016-09-16	900	905	900	900	500	350.35
2016-09-15	893	900	892	900	1,200	350.35
2016-09-14	895	900	893	895	900	348.40
2016-09-13	900	900	899	899	300	349.96
2016-09-12	900	910	898	898	900	349.57
2016-09-09	897	910	897	910	1,600	354.24
2016-09-08	900	900	892	897	1,000	349.18
2016-09-07	903	908	895	900	1,800	350.35
2016-09-06	899	908	899	902	800	351.12
2016-09-05	894	909	891	896	2,400	348.79
2016-09-02	875	885	875	885	500	344.51
2016-09-01	894	894	873	874	1,800	340.22
2016-08-31	879	887	879	880	900	342.56
2016-08-30	877	885	868	873	1,900	339.84
2016-08-29	873	878	867	871	2,800	339.06
2016-08-26	870	870	869	870	900	338.67
2016-08-25	860	869	860	869	200	338.28
2016-08-22	870	870	869	869	1,200	338.28
2016-08-19	867	867	855	855	800	332.83
2016-08-18	867	868	857	867	3,500	337.50
2016-08-17	861	867	852	856	800	333.22
2016-08-16	876	876	861	861	700	335.16
2016-08-15	865	868	861	863	1,000	335.94
2016-08-12	850	867	846	860	2,700	334.77
2016-08-10	850	851	850	851	400	331.27
2016-08-09	853	853	853	853	300	332.05
2016-08-08	859	859	839	853	2,100	332.05
2016-08-05	865	865	860	860	200	334.77
2016-08-04	861	861	859	859	400	334.39
2016-08-03	861	876	861	861	1,000	335.16
2016-08-02	867	878	867	878	200	341.78
2016-08-01	874	874	851	863	1,900	335.94
2016-07-29	866	875	865	875	1,100	340.61
2016-07-28	890	890	881	881	300	342.95
2016-07-27	880	880	861	865	700	336.72
2016-07-26	869	880	869	880	200	342.56
2016-07-25	884	884	864	868	4,400	337.89
2016-07-22	884	884	884	884	900	344.12
2016-07-21	880	885	880	885	200	344.51
2016-07-20	900	900	888	888	700	345.67
2016-07-19	910	910	895	900	600	350.35
2016-07-15	897	897	897	897	100	349.18
2016-07-14	897	934	897	897	3,100	349.18
2016-07-13	900	910	897	897	700	349.18
2016-07-12	900	900	898	900	1,200	350.35
2016-07-11	890	890	890	890	100	346.45
2016-07-08	900	900	900	900	200	350.35
2016-07-07	900	900	889	900	300	350.35
2016-07-06	885	901	885	901	700	350.73
2016-07-05	890	899	887	887	400	345.29
2016-07-04	902	914	885	899	4,400	349.96
2016-07-01	917	917	917	917	300	356.96
2016-06-30	897	900	892	900	1,800	350.35
2016-06-29	895	895	871	878	700	341.78
2016-06-28	879	880	864	880	1,000	342.56
2016-06-27	863	863	833	854	1,800	332.44
2016-06-24	910	910	825	853	9,300	332.05
2016-06-23	887	901	887	901	1,700	350.73
2016-06-21	873	901	873	900	2,300	350.35
2016-06-20	854	894	854	894	500	348.01
2016-06-17	857	890	854	854	4,800	332.44
2016-06-16	895	895	852	852	3,100	331.66
2016-06-15	868	910	868	900	1,700	350.35
2016-06-14	935	939	862	867	10,900	337.50
2016-06-13	975	975	935	935	8,500	363.97
2016-06-10	960	978	960	978	400	380.71
2016-06-09	980	981	960	960	2,000	373.70
2016-06-08	970	978	962	978	1,400	380.71
2016-06-07	964	982	964	970	1,900	377.59
2016-06-06	988	988	967	972	1,700	378.37
2016-06-03	972	989	972	988	3,100	384.60
2016-06-02	1,010	1,010	971	976	5,100	379.93
2016-06-01	990	1,036	990	1,022	6,800	397.84
2016-05-31	980	1,002	964	1,002	7,200	390.05
2016-05-30	946	968	945	967	5,300	376.43
2016-05-27	949	964	933	945	7,300	367.86
2016-05-26	995	995	950	954	9,100	371.37
2016-05-25	1,113	1,148	980	980	70,300	381.49
2016-05-24	1,083	1,083	1,083	1,083	22,900	421.58
2016-05-23	941	941	927	933	2,900	363.19
2016-05-20	950	950	926	926	1,200	360.47
2016-05-19	916	940	915	924	1,900	359.69
2016-05-18	940	941	901	910	12,400	354.24
2016-05-17	915	965	912	955	9,200	371.76
2016-05-16	978	988	921	921	14,700	358.52
2016-05-13	973	973	927	948	4,400	369.03
2016-05-12	1,009	1,009	976	986	7,800	383.82
2016-05-11	1,081	1,088	980	994	20,200	386.94
2016-05-10	1,019	1,186	956	1,035	81,100	402.90
2016-05-09	1,020	1,020	977	1,020	18,400	397.06
2016-05-06	864	877	860	870	3,500	338.67
2016-05-02	890	890	854	875	4,600	340.61
2016-04-28	920	923	890	892	7,400	347.23
2016-04-27	905	930	894	920	5,600	358.13
2016-04-26	909	939	904	904	6,000	351.90
2016-04-25	950	955	907	907	7,900	353.07
2016-04-22	925	943	885	941	9,100	366.31
2016-04-21	901	922	901	922	2,400	358.91
2016-04-20	897	907	887	900	4,300	350.35
2016-04-19	899	899	896	897	1,600	349.18
2016-04-18	901	901	892	892	1,800	347.23
2016-04-15	901	912	896	912	1,700	355.02
2016-04-14	915	915	891	901	8,100	350.73
2016-04-13	913	949	904	915	2,400	356.18
2016-04-12	935	935	902	913	11,800	355.41
2016-04-11	930	935	914	935	3,200	363.97
2016-04-08	878	935	878	932	5,300	362.80
2016-04-07	909	914	895	908	2,600	353.46
2016-04-06	866	934	866	885	14,800	344.51
2016-04-05	917	924	862	866	14,000	337.11
2016-04-04	959	959	919	932	14,600	362.80
2016-04-01	1,006	1,014	972	973	17,200	378.76
2016-03-31	1,020	1,140	999	1,041	69,700	405.23
2016-03-30	1,178	1,178	1,050	1,050	67,000	408.74
2016-03-29	985	1,148	980	1,148	30,700	446.89
2016-03-28	1,058	1,059	989	1,003	25,700	390.44
2016-03-25	1,035	1,097	1,035	1,065	20,200	414.58
2016-03-24	998	1,019	992	1,005	6,000	391.22
2016-03-23	1,050	1,050	980	1,001	21,600	389.66
2016-03-22	1,126	1,126	1,027	1,057	14,000	411.46
2016-03-18	1,121	1,140	1,111	1,131	3,400	440.27
2016-03-17	1,141	1,154	1,132	1,135	4,600	441.82
2016-03-16	1,127	1,145	1,111	1,118	9,900	435.21
2016-03-15	1,145	1,152	1,110	1,139	9,700	443.38
2016-03-14	1,168	1,194	1,122	1,157	15,600	450.39
2016-03-11	1,160	1,160	1,091	1,145	6,900	445.72
2016-03-10	1,085	1,145	1,070	1,136	6,700	442.21
2016-03-09	1,055	1,090	1,041	1,085	7,700	422.36
2016-03-08	1,070	1,093	1,036	1,069	6,200	416.13
2016-03-07	1,047	1,094	1,043	1,072	11,500	417.30
2016-03-04	1,077	1,077	975	1,068	35,300	415.74
2016-03-03	1,170	1,204	1,103	1,107	29,600	430.92
2016-03-02	1,195	1,268	1,140	1,148	80,700	446.89
2016-03-01	1,045	1,190	1,045	1,135	46,300	441.82
2016-02-29	1,151	1,170	1,018	1,033	30,600	402.12
2016-02-26	959	1,077	922	1,010	24,700	393.17
2016-02-25	922	968	901	950	28,700	369.81
2016-02-24	981	985	906	937	28,600	364.75
2016-02-23	1,068	1,241	985	1,000	172,500	389.27
2016-02-22	888	1,008	858	1,008	63,100	392.39
2016-02-19	842	878	825	858	9,800	334
2016-02-18	885	885	833	842	7,000	327.77
2016-02-17	878	905	832	870	12,600	338.67
2016-02-16	852	900	837	900	11,600	350.35
2016-02-15	843	852	799	837	9,900	325.82
2016-02-12	802	829	782	798	11,400	310.64
2016-02-10	896	896	802	850	20,600	330.88
2016-02-09	862	895	851	851	24,800	331.27
2016-02-08	850	960	815	945	51,100	367.86
2016-02-05	986	989	813	879	125,400	342.17
2016-02-04	1,076	1,076	995	1,076	327,900	418.86
2016-02-03	836	926	812	926	77,600	360.47
2016-02-02	763	776	753	776	10,400	302.08
2016-02-01	770	770	748	748	6,900	291.18
2016-01-29	739	844	730	767	23,700	298.57
2016-01-28	739	739	739	739	800	287.67
2016-01-27	729	733	723	727	3,300	283
2016-01-26	723	734	722	729	1,500	283.78
2016-01-25	725	740	725	730	1,000	284.17
2016-01-22	718	733	718	726	700	282.61
2016-01-21	719	727	715	716	3,200	278.72
2016-01-20	726	737	718	721	3,900	280.67
2016-01-19	723	733	721	725	2,600	282.22
2016-01-18	717	741	715	723	9,500	281.44
2016-01-15	750	882	740	743	72,500	289.23
2016-01-14	728	735	718	735	1,300	286.12
2016-01-13	735	735	735	735	100	286.12
2016-01-12	731	736	720	735	3,300	286.12
2016-01-08	729	738	729	731	1,200	284.56
2016-01-07	749	749	730	739	2,800	287.67
2016-01-06	731	744	731	744	3,000	289.62
2016-01-05	733	744	733	736	1,900	286.50
2016-01-04	744	749	740	740	1,500	288.06

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 [2016年度]

2345 (株)クシムの時系列データ [2016年度]