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	968
2018-12-27	899	969	899	955	5,500	955
2018-12-26	822	869	820	834	8,200	834
2018-12-25	817	883	808	820	13,900	820
2018-12-21	849	907	841	907	14,500	907
2018-12-20	943	944	866	909	9,000	909
2018-12-19	888	958	882	958	11,800	958
2018-12-18	962	962	889	903	11,000	903
2018-12-17	1,007	1,043	978	978	8,000	978
2018-12-14	1,042	1,051	1,005	1,036	4,200	1,036
2018-12-13	1,019	1,042	1,006	1,042	2,600	1,042
2018-12-12	983	1,049	983	1,049	4,400	1,049
2018-12-11	991	1,014	987	1,010	1,700	1,010
2018-12-10	1,069	1,069	992	993	11,200	993
2018-12-07	1,080	1,120	1,049	1,070	29,700	1,070
2018-12-06	1,080	1,084	1,050	1,079	10,000	1,079
2018-12-05	1,031	1,084	1,011	1,074	8,200	1,074
2018-12-04	1,088	1,088	1,052	1,054	5,000	1,054
2018-12-03	1,055	1,107	1,052	1,078	15,100	1,078
2018-11-30	1,027	1,059	1,001	1,027	8,200	1,027
2018-11-29	1,060	1,078	1,023	1,025	10,500	1,025
2018-11-28	1,025	1,076	1,025	1,076	8,800	1,076
2018-11-27	987	1,026	982	1,022	7,600	1,022
2018-11-26	991	996	975	987	2,000	987
2018-11-22	975	1,020	970	1,000	5,400	1,000
2018-11-21	966	999	950	980	7,300	980
2018-11-20	999	999	976	981	4,200	981
2018-11-19	975	1,028	958	1,018	7,100	1,018
2018-11-16	1,032	1,048	960	985	14,400	985
2018-11-15	1,079	1,079	1,010	1,062	6,200	1,062
2018-11-14	1,190	1,198	984	1,049	48,100	1,049
2018-11-13	1,080	1,152	1,060	1,152	19,500	1,152
2018-11-12	1,099	1,129	1,089	1,092	4,500	1,092
2018-11-09	1,042	1,107	1,040	1,084	9,600	1,084
2018-11-08	1,162	1,179	1,048	1,072	14,400	1,072
2018-11-07	1,001	1,145	1,000	1,118	12,400	1,118
2018-11-06	1,039	1,040	980	998	9,600	998
2018-11-05	1,034	1,054	990	1,009	12,800	1,009
2018-11-02	1,020	1,078	1,018	1,064	5,800	1,064
2018-11-01	1,075	1,145	1,030	1,050	31,500	1,050
2018-10-31	985	1,045	954	1,045	18,600	1,045
2018-10-30	865	970	831	895	21,000	895
2018-10-29	960	985	881	910	19,800	910
2018-10-26	1,154	1,218	993	1,005	30,500	1,005
2018-10-25	1,162	1,166	1,101	1,152	17,400	1,152
2018-10-24	1,227	1,250	1,198	1,200	8,500	1,200
2018-10-23	1,266	1,293	1,215	1,234	14,600	1,234
2018-10-22	1,252	1,270	1,250	1,262	9,800	1,262
2018-10-19	1,247	1,251	1,205	1,251	6,100	1,251
2018-10-18	1,235	1,239	1,203	1,220	5,600	1,220
2018-10-17	1,183	1,235	1,183	1,234	5,800	1,234
2018-10-16	1,179	1,201	1,179	1,179	7,600	1,179
2018-10-15	1,160	1,240	1,160	1,179	7,700	1,179
2018-10-12	1,115	1,144	1,106	1,125	14,300	1,125
2018-10-11	1,146	1,179	1,109	1,145	21,700	1,145
2018-10-10	1,219	1,244	1,200	1,219	7,800	1,219
2018-10-09	1,250	1,250	1,210	1,225	5,100	1,225
2018-10-05	1,217	1,239	1,210	1,239	6,100	1,239
2018-10-04	1,259	1,259	1,223	1,235	18,700	1,235
2018-10-03	1,260	1,280	1,255	1,265	5,000	1,265
2018-10-02	1,255	1,279	1,251	1,256	6,100	1,256
2018-10-01	1,231	1,300	1,231	1,252	17,100	1,252
2018-09-28	1,257	1,273	1,257	1,261	9,900	1,261
2018-09-27	1,300	1,306	1,250	1,270	18,400	1,270
2018-09-26	1,232	1,274	1,211	1,274	11,000	1,274
2018-09-25	2,449	2,500	2,449	2,493	10,000	2,493
2018-09-21	2,351	2,429	2,317	2,400	7,300	2,400
2018-09-20	2,433	2,439	2,390	2,390	6,600	2,390
2018-09-19	2,496	2,519	2,451	2,451	11,700	2,451
2018-09-18	2,500	2,535	2,438	2,495	47,300	2,495
2018-09-14	2,206	2,290	2,206	2,279	8,900	2,279
2018-09-13	2,182	2,218	2,182	2,201	2,800	2,201
2018-09-12	2,107	2,202	2,107	2,182	6,800	2,182
2018-09-11	2,125	2,125	2,086	2,105	2,000	2,105
2018-09-10	2,119	2,139	2,066	2,094	4,500	2,094
2018-09-07	2,150	2,150	2,080	2,119	8,600	2,119
2018-09-06	2,160	2,191	2,157	2,157	3,200	2,157
2018-09-05	2,221	2,278	2,152	2,170	4,300	2,170
2018-09-04	2,224	2,257	2,209	2,216	3,600	2,216
2018-09-03	2,237	2,245	2,218	2,245	4,200	2,245
2018-08-31	2,130	2,245	2,101	2,221	10,200	2,221
2018-08-30	2,371	2,375	2,112	2,154	29,500	2,154
2018-08-29	2,256	2,348	2,256	2,271	16,200	2,271
2018-08-28	2,200	2,250	2,183	2,243	14,200	2,243
2018-08-27	2,050	2,168	2,041	2,163	14,100	2,163
2018-08-24	2,069	2,080	2,033	2,037	6,300	2,037
2018-08-23	2,046	2,089	2,037	2,070	13,700	2,070
2018-08-22	1,870	2,136	1,860	2,037	11,500	2,037
2018-08-21	1,910	1,960	1,851	1,870	8,800	1,870
2018-08-20	1,843	1,915	1,843	1,891	5,600	1,891
2018-08-17	1,865	1,909	1,840	1,840	4,300	1,840
2018-08-16	1,841	1,900	1,841	1,863	2,200	1,863
2018-08-15	1,851	1,939	1,851	1,870	2,600	1,870
2018-08-14	1,929	1,929	1,840	1,890	1,600	1,890
2018-08-13	1,950	1,950	1,820	1,889	10,000	1,889
2018-08-10	2,010	2,010	1,950	1,950	3,700	1,950
2018-08-09	1,939	2,020	1,937	2,015	11,900	2,015
2018-08-08	1,910	1,955	1,910	1,939	6,500	1,939
2018-08-07	1,852	1,929	1,825	1,885	3,700	1,885
2018-08-06	1,894	1,897	1,863	1,863	1,600	1,863
2018-08-03	1,967	1,967	1,868	1,877	9,400	1,877
2018-08-02	1,900	1,900	1,851	1,851	600	1,851
2018-08-01	1,883	1,918	1,883	1,900	700	1,900
2018-07-31	1,863	1,900	1,849	1,900	1,200	1,900
2018-07-30	1,950	1,960	1,890	1,890	5,100	1,890
2018-07-27	1,957	1,957	1,916	1,940	1,700	1,940
2018-07-26	1,960	1,960	1,911	1,958	5,200	1,958
2018-07-25	1,861	1,929	1,861	1,928	2,200	1,928
2018-07-24	1,854	1,854	1,851	1,852	500	1,852
2018-07-23	1,859	1,864	1,831	1,831	1,300	1,831
2018-07-20	1,792	1,825	1,792	1,825	400	1,825
2018-07-19	1,768	1,825	1,757	1,825	2,900	1,825
2018-07-18	1,739	1,768	1,738	1,768	900	1,768
2018-07-17	1,784	1,784	1,732	1,741	1,300	1,741
2018-07-13	1,791	1,794	1,756	1,792	1,300	1,792
2018-07-12	1,730	1,791	1,725	1,790	4,100	1,790
2018-07-11	1,807	1,807	1,727	1,793	900	1,793
2018-07-10	1,735	1,807	1,735	1,807	1,900	1,807
2018-07-09	1,680	1,789	1,654	1,775	2,500	1,775
2018-07-06	1,651	1,720	1,650	1,720	3,500	1,720
2018-07-05	1,692	1,718	1,603	1,652	3,700	1,652
2018-07-04	1,767	1,820	1,715	1,732	2,700	1,732
2018-07-03	1,899	1,899	1,780	1,793	4,600	1,793
2018-07-02	1,935	1,935	1,820	1,831	7,600	1,831
2018-06-29	1,903	1,910	1,861	1,908	2,900	1,908
2018-06-28	1,877	1,906	1,829	1,906	3,300	1,906
2018-06-27	1,863	1,920	1,830	1,903	7,300	1,903
2018-06-26	1,955	1,959	1,902	1,903	5,400	1,903
2018-06-25	1,974	1,976	1,897	1,915	5,300	1,915
2018-06-22	1,993	1,993	1,951	1,970	3,600	1,970
2018-06-21	2,000	2,010	1,978	2,010	2,200	2,010
2018-06-20	1,955	1,989	1,860	1,987	9,100	1,987
2018-06-19	2,050	2,055	1,950	1,955	14,800	1,955
2018-06-18	2,176	2,176	2,053	2,053	11,500	2,053
2018-06-15	2,127	2,176	2,106	2,176	12,600	2,176
2018-06-14	2,027	2,095	2,027	2,095	12,300	2,095
2018-06-13	2,008	2,021	2,000	2,021	3,300	2,021
2018-06-12	1,971	2,001	1,971	2,001	2,500	2,001
2018-06-11	1,956	1,990	1,956	1,971	3,200	1,971
2018-06-08	1,951	1,978	1,950	1,960	2,900	1,960
2018-06-07	1,996	2,000	1,933	1,950	9,000	1,950
2018-06-06	2,015	2,033	1,985	1,986	6,000	1,986
2018-06-05	1,993	2,018	1,981	2,006	4,900	2,006
2018-06-04	2,010	2,029	1,980	1,992	3,700	1,992
2018-06-01	2,033	2,051	1,930	1,980	13,700	1,980
2018-05-31	1,834	2,073	1,834	2,039	19,200	2,039
2018-05-30	1,805	1,831	1,801	1,825	7,700	1,825
2018-05-29	1,930	1,930	1,804	1,833	15,400	1,833
2018-05-28	2,008	2,008	1,905	1,935	10,600	1,935
2018-05-25	2,001	2,020	1,982	2,008	13,500	2,008
2018-05-24	2,046	2,046	2,003	2,018	10,200	2,018
2018-05-23	2,100	2,100	2,020	2,045	12,400	2,045
2018-05-22	2,131	2,177	2,057	2,100	12,800	2,100
2018-05-21	2,064	2,169	2,061	2,151	13,200	2,151
2018-05-18	2,056	2,064	2,030	2,064	6,900	2,064
2018-05-17	2,021	2,071	2,015	2,038	11,300	2,038
2018-05-16	2,157	2,159	2,013	2,019	16,900	2,019
2018-05-15	2,209	2,210	2,151	2,178	8,500	2,178
2018-05-14	2,153	2,193	2,153	2,188	4,700	2,188
2018-05-11	2,300	2,324	2,150	2,153	21,100	2,153
2018-05-10	2,320	2,320	2,201	2,300	25,900	2,300
2018-05-09	2,467	2,521	2,411	2,520	18,200	2,520
2018-05-08	2,409	2,499	2,409	2,499	12,100	2,499
2018-05-07	2,371	2,450	2,371	2,406	12,500	2,406
2018-05-02	2,216	2,384	2,216	2,358	12,300	2,358
2018-05-01	2,184	2,236	2,160	2,217	5,900	2,217
2018-04-27	2,135	2,150	2,125	2,149	2,200	2,149
2018-04-26	2,188	2,188	2,135	2,138	1,700	2,138
2018-04-25	2,145	2,188	2,134	2,160	5,200	2,160
2018-04-24	2,270	2,271	2,122	2,145	10,100	2,145
2018-04-23	2,270	2,271	2,217	2,250	3,700	2,250
2018-04-20	2,245	2,290	2,145	2,270	7,700	2,270
2018-04-19	2,147	2,314	2,120	2,275	25,600	2,275
2018-04-18	2,090	2,158	2,090	2,136	6,900	2,136
2018-04-17	2,022	2,080	1,996	2,080	9,600	2,080
2018-04-16	2,128	2,128	2,011	2,020	9,600	2,020
2018-04-13	2,130	2,188	2,110	2,128	10,400	2,128
2018-04-12	2,327	2,327	2,113	2,119	25,900	2,119
2018-04-11	2,482	2,482	2,321	2,327	15,900	2,327
2018-04-10	2,449	2,545	2,442	2,532	11,600	2,532
2018-04-09	2,418	2,450	2,336	2,426	12,200	2,426
2018-04-06	2,540	2,540	2,389	2,389	20,900	2,389
2018-04-05	2,609	2,645	2,560	2,560	10,600	2,560
2018-04-04	2,701	2,714	2,569	2,641	21,700	2,641
2018-04-03	2,613	2,726	2,600	2,686	20,300	2,686
2018-03-30	2,730	2,745	2,550	2,644	104,300	2,644
2018-03-29	2,525	2,815	2,482	2,680	74,700	2,680
2018-03-28	2,534	2,629	2,525	2,563	17,500	2,563
2018-03-27	2,551	2,649	2,513	2,584	14,100	2,584
2018-03-26	2,520	2,626	2,318	2,585	36,300	2,585
2018-03-23	2,518	2,690	2,464	2,589	25,600	2,589
2018-03-22	2,752	2,752	2,576	2,648	23,800	2,648
2018-03-20	2,340	2,597	2,280	2,552	22,100	2,552
2018-03-19	2,490	2,490	2,211	2,345	26,000	2,345
2018-03-16	2,351	2,486	2,349	2,486	38,100	2,486
2018-03-15	2,201	2,286	2,201	2,286	9,500	2,286
2018-03-14	2,126	2,215	2,110	2,211	7,600	2,211
2018-03-13	2,152	2,199	2,115	2,165	7,200	2,165
2018-03-12	2,208	2,250	2,028	2,202	24,400	2,202
2018-03-09	2,144	2,250	2,122	2,149	21,000	2,149
2018-03-08	2,001	2,094	2,000	2,079	10,100	2,079
2018-03-07	1,984	2,110	1,910	1,985	21,100	1,985
2018-03-06	1,956	2,004	1,956	1,965	7,400	1,965
2018-03-05	1,980	2,070	1,920	1,940	9,000	1,940
2018-03-02	1,970	2,000	1,960	1,971	9,200	1,971
2018-03-01	2,021	2,046	2,012	2,040	4,900	2,040
2018-02-28	1,962	2,088	1,960	2,060	12,500	2,060
2018-02-27	1,972	2,000	1,960	1,966	8,600	1,966
2018-02-26	1,948	1,948	1,914	1,932	4,200	1,932
2018-02-23	1,928	1,939	1,872	1,876	4,200	1,876
2018-02-22	1,925	1,935	1,892	1,917	5,600	1,917
2018-02-21	1,980	1,990	1,922	1,925	5,400	1,925
2018-02-20	2,000	2,000	1,942	1,973	4,900	1,973
2018-02-19	1,953	2,000	1,940	2,000	13,800	2,000
2018-02-16	1,782	1,944	1,770	1,923	16,800	1,923
2018-02-15	1,705	1,771	1,705	1,749	6,500	1,749
2018-02-14	1,752	1,752	1,692	1,692	6,500	1,692
2018-02-13	1,782	1,786	1,751	1,752	5,400	1,752
2018-02-09	1,693	1,756	1,653	1,730	9,700	1,730
2018-02-08	1,831	1,945	1,785	1,821	20,900	1,821
2018-02-07	1,840	1,871	1,787	1,821	20,400	1,821
2018-02-06	1,780	1,801	1,626	1,740	31,600	1,740
2018-02-05	1,885	1,987	1,875	1,940	42,100	1,940
2018-02-02	2,394	2,398	2,010	2,015	195,600	2,015
2018-02-01	2,000	2,000	2,000	2,000	15,000	2,000
2018-01-31	1,520	1,600	1,480	1,600	13,900	1,600
2018-01-30	1,547	1,564	1,509	1,530	7,000	1,530
2018-01-29	1,536	1,543	1,521	1,543	5,400	1,543
2018-01-26	1,525	1,533	1,501	1,509	4,400	1,509
2018-01-25	1,564	1,567	1,535	1,535	5,600	1,535
2018-01-24	1,575	1,579	1,542	1,551	5,700	1,551
2018-01-23	1,549	1,568	1,544	1,568	3,200	1,568
2018-01-22	1,550	1,554	1,530	1,542	5,400	1,542
2018-01-19	1,509	1,580	1,509	1,550	23,200	1,550
2018-01-18	1,482	1,511	1,482	1,483	5,700	1,483
2018-01-17	1,500	1,529	1,481	1,505	13,600	1,505
2018-01-16	1,552	1,552	1,515	1,517	7,900	1,517
2018-01-15	1,555	1,570	1,543	1,543	8,000	1,543
2018-01-12	1,600	1,600	1,554	1,555	14,300	1,555
2018-01-11	1,681	1,700	1,636	1,636	13,700	1,636
2018-01-10	1,730	1,841	1,653	1,679	27,100	1,679
2018-01-09	1,692	1,703	1,645	1,675	28,400	1,675
2018-01-05	1,727	2,049	1,630	1,723	271,600	1,723
2018-01-04	1,705	1,721	1,675	1,721	30,000	1,721

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

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]