2345 (株)クシムの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	955	975	949	968	3,800	753.63
2018-12-27	899	969	899	955	5,500	743.51
2018-12-26	822	869	820	834	8,200	649.31
2018-12-25	817	883	808	820	13,900	638.41
2018-12-21	849	907	841	907	14,500	706.14
2018-12-20	943	944	866	909	9,000	707.70
2018-12-19	888	958	882	958	11,800	745.85
2018-12-18	962	962	889	903	11,000	703.03
2018-12-17	1,007	1,043	978	978	8,000	761.42
2018-12-14	1,042	1,051	1,005	1,036	4,200	806.57
2018-12-13	1,019	1,042	1,006	1,042	2,600	811.24
2018-12-12	983	1,049	983	1,049	4,400	816.69
2018-12-11	991	1,014	987	1,010	1,700	786.33
2018-12-10	1,069	1,069	992	993	11,200	773.10
2018-12-07	1,080	1,120	1,049	1,070	29,700	833.04
2018-12-06	1,080	1,084	1,050	1,079	10,000	840.05
2018-12-05	1,031	1,084	1,011	1,074	8,200	836.16
2018-12-04	1,088	1,088	1,052	1,054	5,000	820.59
2018-12-03	1,055	1,107	1,052	1,078	15,100	839.27
2018-11-30	1,027	1,059	1,001	1,027	8,200	799.57
2018-11-29	1,060	1,078	1,023	1,025	10,500	798.01
2018-11-28	1,025	1,076	1,025	1,076	8,800	837.71
2018-11-27	987	1,026	982	1,022	7,600	795.67
2018-11-26	991	996	975	987	2,000	768.42
2018-11-22	975	1,020	970	1,000	5,400	778.55
2018-11-21	966	999	950	980	7,300	762.97
2018-11-20	999	999	976	981	4,200	763.75
2018-11-19	975	1,028	958	1,018	7,100	792.56
2018-11-16	1,032	1,048	960	985	14,400	766.87
2018-11-15	1,079	1,079	1,010	1,062	6,200	826.81
2018-11-14	1,190	1,198	984	1,049	48,100	816.69
2018-11-13	1,080	1,152	1,060	1,152	19,500	896.88
2018-11-12	1,099	1,129	1,089	1,092	4,500	850.17
2018-11-09	1,042	1,107	1,040	1,084	9,600	843.94
2018-11-08	1,162	1,179	1,048	1,072	14,400	834.60
2018-11-07	1,001	1,145	1,000	1,118	12,400	870.41
2018-11-06	1,039	1,040	980	998	9,600	776.99
2018-11-05	1,034	1,054	990	1,009	12,800	785.55
2018-11-02	1,020	1,078	1,018	1,064	5,800	828.37
2018-11-01	1,075	1,145	1,030	1,050	31,500	817.47
2018-10-31	985	1,045	954	1,045	18,600	813.58
2018-10-30	865	970	831	895	21,000	696.80
2018-10-29	960	985	881	910	19,800	708.48
2018-10-26	1,154	1,218	993	1,005	30,500	782.44
2018-10-25	1,162	1,166	1,101	1,152	17,400	896.88
2018-10-24	1,227	1,250	1,198	1,200	8,500	934.25
2018-10-23	1,266	1,293	1,215	1,234	14,600	960.72
2018-10-22	1,252	1,270	1,250	1,262	9,800	982.52
2018-10-19	1,247	1,251	1,205	1,251	6,100	973.96
2018-10-18	1,235	1,239	1,203	1,220	5,600	949.82
2018-10-17	1,183	1,235	1,183	1,234	5,800	960.72
2018-10-16	1,179	1,201	1,179	1,179	7,600	917.90
2018-10-15	1,160	1,240	1,160	1,179	7,700	917.90
2018-10-12	1,115	1,144	1,106	1,125	14,300	875.86
2018-10-11	1,146	1,179	1,109	1,145	21,700	891.43
2018-10-10	1,219	1,244	1,200	1,219	7,800	949.05
2018-10-09	1,250	1,250	1,210	1,225	5,100	953.72
2018-10-05	1,217	1,239	1,210	1,239	6,100	964.62
2018-10-04	1,259	1,259	1,223	1,235	18,700	961.50
2018-10-03	1,260	1,280	1,255	1,265	5,000	984.86
2018-10-02	1,255	1,279	1,251	1,256	6,100	977.85
2018-10-01	1,231	1,300	1,231	1,252	17,100	974.74
2018-09-28	1,257	1,273	1,257	1,261	9,900	981.75
2018-09-27	1,300	1,306	1,250	1,270	18,400	988.75
2018-09-26	1,232	1,274	1,211	1,274	11,000	991.87
2018-09-25	2,449	2,500	2,449	2,493	10,000	970.46
2018-09-21	2,351	2,429	2,317	2,400	7,300	934.25
2018-09-20	2,433	2,439	2,390	2,390	6,600	930.36
2018-09-19	2,496	2,519	2,451	2,451	11,700	954.11
2018-09-18	2,500	2,535	2,438	2,495	47,300	971.23
2018-09-14	2,206	2,290	2,206	2,279	8,900	887.15
2018-09-13	2,182	2,218	2,182	2,201	2,800	856.79
2018-09-12	2,107	2,202	2,107	2,182	6,800	849.39
2018-09-11	2,125	2,125	2,086	2,105	2,000	819.42
2018-09-10	2,119	2,139	2,066	2,094	4,500	815.14
2018-09-07	2,150	2,150	2,080	2,119	8,600	824.87
2018-09-06	2,160	2,191	2,157	2,157	3,200	839.66
2018-09-05	2,221	2,278	2,152	2,170	4,300	844.72
2018-09-04	2,224	2,257	2,209	2,216	3,600	862.63
2018-09-03	2,237	2,245	2,218	2,245	4,200	873.92
2018-08-31	2,130	2,245	2,101	2,221	10,200	864.57
2018-08-30	2,371	2,375	2,112	2,154	29,500	838.49
2018-08-29	2,256	2,348	2,256	2,271	16,200	884.04
2018-08-28	2,200	2,250	2,183	2,243	14,200	873.14
2018-08-27	2,050	2,168	2,041	2,163	14,100	842
2018-08-24	2,069	2,080	2,033	2,037	6,300	792.95
2018-08-23	2,046	2,089	2,037	2,070	13,700	805.79
2018-08-22	1,870	2,136	1,860	2,037	11,500	792.95
2018-08-21	1,910	1,960	1,851	1,870	8,800	727.94
2018-08-20	1,843	1,915	1,843	1,891	5,600	736.11
2018-08-17	1,865	1,909	1,840	1,840	4,300	716.26
2018-08-16	1,841	1,900	1,841	1,863	2,200	725.21
2018-08-15	1,851	1,939	1,851	1,870	2,600	727.94
2018-08-14	1,929	1,929	1,840	1,890	1,600	735.73
2018-08-13	1,950	1,950	1,820	1,889	10,000	735.34
2018-08-10	2,010	2,010	1,950	1,950	3,700	759.08
2018-08-09	1,939	2,020	1,937	2,015	11,900	784.38
2018-08-08	1,910	1,955	1,910	1,939	6,500	754.80
2018-08-07	1,852	1,929	1,825	1,885	3,700	733.78
2018-08-06	1,894	1,897	1,863	1,863	1,600	725.21
2018-08-03	1,967	1,967	1,868	1,877	9,400	730.66
2018-08-02	1,900	1,900	1,851	1,851	600	720.54
2018-08-01	1,883	1,918	1,883	1,900	700	739.62
2018-07-31	1,863	1,900	1,849	1,900	1,200	739.62
2018-07-30	1,950	1,960	1,890	1,890	5,100	735.73
2018-07-27	1,957	1,957	1,916	1,940	1,700	755.19
2018-07-26	1,960	1,960	1,911	1,958	5,200	762.20
2018-07-25	1,861	1,929	1,861	1,928	2,200	750.52
2018-07-24	1,854	1,854	1,851	1,852	500	720.93
2018-07-23	1,859	1,864	1,831	1,831	1,300	712.76
2018-07-20	1,792	1,825	1,792	1,825	400	710.42
2018-07-19	1,768	1,825	1,757	1,825	2,900	710.42
2018-07-18	1,739	1,768	1,738	1,768	900	688.23
2018-07-17	1,784	1,784	1,732	1,741	1,300	677.72
2018-07-13	1,791	1,794	1,756	1,792	1,300	697.58
2018-07-12	1,730	1,791	1,725	1,790	4,100	696.80
2018-07-11	1,807	1,807	1,727	1,793	900	697.97
2018-07-10	1,735	1,807	1,735	1,807	1,900	703.42
2018-07-09	1,680	1,789	1,654	1,775	2,500	690.96
2018-07-06	1,651	1,720	1,650	1,720	3,500	669.55
2018-07-05	1,692	1,718	1,603	1,652	3,700	643.08
2018-07-04	1,767	1,820	1,715	1,732	2,700	674.22
2018-07-03	1,899	1,899	1,780	1,793	4,600	697.97
2018-07-02	1,935	1,935	1,820	1,831	7,600	712.76
2018-06-29	1,903	1,910	1,861	1,908	2,900	742.73
2018-06-28	1,877	1,906	1,829	1,906	3,300	741.95
2018-06-27	1,863	1,920	1,830	1,903	7,300	740.79
2018-06-26	1,955	1,959	1,902	1,903	5,400	740.79
2018-06-25	1,974	1,976	1,897	1,915	5,300	745.46
2018-06-22	1,993	1,993	1,951	1,970	3,600	766.87
2018-06-21	2,000	2,010	1,978	2,010	2,200	782.44
2018-06-20	1,955	1,989	1,860	1,987	9,100	773.48
2018-06-19	2,050	2,055	1,950	1,955	14,800	761.03
2018-06-18	2,176	2,176	2,053	2,053	11,500	799.18
2018-06-15	2,127	2,176	2,106	2,176	12,600	847.06
2018-06-14	2,027	2,095	2,027	2,095	12,300	815.53
2018-06-13	2,008	2,021	2,000	2,021	3,300	786.72
2018-06-12	1,971	2,001	1,971	2,001	2,500	778.93
2018-06-11	1,956	1,990	1,956	1,971	3,200	767.26
2018-06-08	1,951	1,978	1,950	1,960	2,900	762.97
2018-06-07	1,996	2,000	1,933	1,950	9,000	759.08
2018-06-06	2,015	2,033	1,985	1,986	6,000	773.10
2018-06-05	1,993	2,018	1,981	2,006	4,900	780.88
2018-06-04	2,010	2,029	1,980	1,992	3,700	775.43
2018-06-01	2,033	2,051	1,930	1,980	13,700	770.76
2018-05-31	1,834	2,073	1,834	2,039	19,200	793.73
2018-05-30	1,805	1,831	1,801	1,825	7,700	710.42
2018-05-29	1,930	1,930	1,804	1,833	15,400	713.54
2018-05-28	2,008	2,008	1,905	1,935	10,600	753.24
2018-05-25	2,001	2,020	1,982	2,008	13,500	781.66
2018-05-24	2,046	2,046	2,003	2,018	10,200	785.55
2018-05-23	2,100	2,100	2,020	2,045	12,400	796.06
2018-05-22	2,131	2,177	2,057	2,100	12,800	817.47
2018-05-21	2,064	2,169	2,061	2,151	13,200	837.33
2018-05-18	2,056	2,064	2,030	2,064	6,900	803.46
2018-05-17	2,021	2,071	2,015	2,038	11,300	793.34
2018-05-16	2,157	2,159	2,013	2,019	16,900	785.94
2018-05-15	2,209	2,210	2,151	2,178	8,500	847.84
2018-05-14	2,153	2,193	2,153	2,188	4,700	851.73
2018-05-11	2,300	2,324	2,150	2,153	21,100	838.10
2018-05-10	2,320	2,320	2,201	2,300	25,900	895.33
2018-05-09	2,467	2,521	2,411	2,520	18,200	980.97
2018-05-08	2,409	2,499	2,409	2,499	12,100	972.79
2018-05-07	2,371	2,450	2,371	2,406	12,500	936.59
2018-05-02	2,216	2,384	2,216	2,358	12,300	917.90
2018-05-01	2,184	2,236	2,160	2,217	5,900	863.02
2018-04-27	2,135	2,150	2,125	2,149	2,200	836.55
2018-04-26	2,188	2,188	2,135	2,138	1,700	832.26
2018-04-25	2,145	2,188	2,134	2,160	5,200	840.83
2018-04-24	2,270	2,271	2,122	2,145	10,100	834.99
2018-04-23	2,270	2,271	2,217	2,250	3,700	875.86
2018-04-20	2,245	2,290	2,145	2,270	7,700	883.65
2018-04-19	2,147	2,314	2,120	2,275	25,600	885.59
2018-04-18	2,090	2,158	2,090	2,136	6,900	831.49
2018-04-17	2,022	2,080	1,996	2,080	9,600	809.69
2018-04-16	2,128	2,128	2,011	2,020	9,600	786.33
2018-04-13	2,130	2,188	2,110	2,128	10,400	828.37
2018-04-12	2,327	2,327	2,113	2,119	25,900	824.87
2018-04-11	2,482	2,482	2,321	2,327	15,900	905.84
2018-04-10	2,449	2,545	2,442	2,532	11,600	985.64
2018-04-09	2,418	2,450	2,336	2,426	12,200	944.38
2018-04-06	2,540	2,540	2,389	2,389	20,900	929.97
2018-04-05	2,609	2,645	2,560	2,560	10,600	996.54
2018-04-04	2,701	2,714	2,569	2,641	21,700	1,028.07
2018-04-03	2,613	2,726	2,600	2,686	20,300	1,045.59
2018-03-30	2,730	2,745	2,550	2,644	104,300	1,029.24
2018-03-29	2,525	2,815	2,482	2,680	74,700	1,043.25
2018-03-28	2,534	2,629	2,525	2,563	17,500	997.71
2018-03-27	2,551	2,649	2,513	2,584	14,100	1,005.88
2018-03-26	2,520	2,626	2,318	2,585	36,300	1,006.27
2018-03-23	2,518	2,690	2,464	2,589	25,600	1,007.83
2018-03-22	2,752	2,752	2,576	2,648	23,800	1,030.79
2018-03-20	2,340	2,597	2,280	2,552	22,100	993.42
2018-03-19	2,490	2,490	2,211	2,345	26,000	912.84
2018-03-16	2,351	2,486	2,349	2,486	38,100	967.73
2018-03-15	2,201	2,286	2,201	2,286	9,500	889.88
2018-03-14	2,126	2,215	2,110	2,211	7,600	860.68
2018-03-13	2,152	2,199	2,115	2,165	7,200	842.77
2018-03-12	2,208	2,250	2,028	2,202	24,400	857.18
2018-03-09	2,144	2,250	2,122	2,149	21,000	836.55
2018-03-08	2,001	2,094	2,000	2,079	10,100	809.30
2018-03-07	1,984	2,110	1,910	1,985	21,100	772.71
2018-03-06	1,956	2,004	1,956	1,965	7,400	764.92
2018-03-05	1,980	2,070	1,920	1,940	9,000	755.19
2018-03-02	1,970	2,000	1,960	1,971	9,200	767.26
2018-03-01	2,021	2,046	2,012	2,040	4,900	794.12
2018-02-28	1,962	2,088	1,960	2,060	12,500	801.90
2018-02-27	1,972	2,000	1,960	1,966	8,600	765.31
2018-02-26	1,948	1,948	1,914	1,932	4,200	752.07
2018-02-23	1,928	1,939	1,872	1,876	4,200	730.28
2018-02-22	1,925	1,935	1,892	1,917	5,600	746.24
2018-02-21	1,980	1,990	1,922	1,925	5,400	749.35
2018-02-20	2,000	2,000	1,942	1,973	4,900	768.03
2018-02-19	1,953	2,000	1,940	2,000	13,800	778.55
2018-02-16	1,782	1,944	1,770	1,923	16,800	748.57
2018-02-15	1,705	1,771	1,705	1,749	6,500	680.84
2018-02-14	1,752	1,752	1,692	1,692	6,500	658.65
2018-02-13	1,782	1,786	1,751	1,752	5,400	682.01
2018-02-09	1,693	1,756	1,653	1,730	9,700	673.44
2018-02-08	1,831	1,945	1,785	1,821	20,900	708.87
2018-02-07	1,840	1,871	1,787	1,821	20,400	708.87
2018-02-06	1,780	1,801	1,626	1,740	31,600	677.33
2018-02-05	1,885	1,987	1,875	1,940	42,100	755.19
2018-02-02	2,394	2,398	2,010	2,015	195,600	784.38
2018-02-01	2,000	2,000	2,000	2,000	15,000	778.55
2018-01-31	1,520	1,600	1,480	1,600	13,900	622.84
2018-01-30	1,547	1,564	1,509	1,530	7,000	595.59
2018-01-29	1,536	1,543	1,521	1,543	5,400	600.65
2018-01-26	1,525	1,533	1,501	1,509	4,400	587.41
2018-01-25	1,564	1,567	1,535	1,535	5,600	597.53
2018-01-24	1,575	1,579	1,542	1,551	5,700	603.76
2018-01-23	1,549	1,568	1,544	1,568	3,200	610.38
2018-01-22	1,550	1,554	1,530	1,542	5,400	600.26
2018-01-19	1,509	1,580	1,509	1,550	23,200	603.37
2018-01-18	1,482	1,511	1,482	1,483	5,700	577.29
2018-01-17	1,500	1,529	1,481	1,505	13,600	585.86
2018-01-16	1,552	1,552	1,515	1,517	7,900	590.53
2018-01-15	1,555	1,570	1,543	1,543	8,000	600.65
2018-01-12	1,600	1,600	1,554	1,555	14,300	605.32
2018-01-11	1,681	1,700	1,636	1,636	13,700	636.85
2018-01-10	1,730	1,841	1,653	1,679	27,100	653.59
2018-01-09	1,692	1,703	1,645	1,675	28,400	652.03
2018-01-05	1,727	2,049	1,630	1,723	271,600	670.72
2018-01-04	1,705	1,721	1,675	1,721	30,000	669.94

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 [2018年度]

2345 (株)クシムの時系列データ [2018年度]