1. HOME >
  2. 株価時系列 >
  3. 2345 >
  4. 2020年

2345 (株)クシム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30580580563579360,100591.42
2020-12-29583607576579377,200591.42
2020-12-28613618582585524,500597.55
2020-12-25604624588617859,800630.24
2020-12-24560585552561518,500573.03
2020-12-23547556535550334,200561.80
2020-12-22572577528533531,400544.43
2020-12-21603604572575529,600587.33
2020-12-18624626603605314,500617.98
2020-12-17636642600620477,300633.30
2020-12-16618650610631521,700644.54
2020-12-15660665624631773,700644.54
2020-12-14638687628677834,400691.52
2020-12-11660667624658742,700672.11
2020-12-10680680639642702,300655.77
2020-12-096807166716891,071,000703.78
2020-12-086327126306892,121,200703.78
2020-12-07618634606612372,300625.13
2020-12-04594615583600419,500612.87
2020-12-03575616565595701,400607.76
2020-12-02573579557571281,100583.25
2020-12-01569587562573240,100585.29
2020-11-30617617569569424,700581.21
2020-11-27616631611612337,300625.13
2020-11-26602649602621649,600634.32
2020-11-25600642591599927,200611.85
2020-11-24578606572595466,900607.76
2020-11-20571574553565323,000577.12
2020-11-19540578533574459,700586.31
2020-11-18539545527540215,500551.58
2020-11-17560567540540220,300551.58
2020-11-16565568553557245,600568.95
2020-11-13560582559571471,700583.25
2020-11-12594599558564598,000576.10
2020-11-11588595572590301,500602.66
2020-11-10605609586589277,600601.63
2020-11-09616643598615546,700628.19
2020-11-06599616578609575,200622.06
2020-11-05622634597605557,400617.98
2020-11-04625649612629333,900642.49
2020-11-02615705568622830,200635.34
2020-10-30705705648650438,900663.94
2020-10-29622719620704959,700719.10
2020-10-28838866811824532,100641.52
2020-10-27862900851863378,300671.88
2020-10-26930947888888227,900691.35
2020-10-23978978894915304,200712.37
2020-10-22990990963963135,500749.74
2020-10-219881,030984993205,600773.10
2020-10-20984991967985130,000766.87
2020-10-191,0071,007974984108,000766.09
2020-10-169921,020981998133,900776.99
2020-10-151,0111,011982992146,900772.32
2020-10-149981,0149761,008183,300784.77
2020-10-139601,0139551,003245,700780.88
2020-10-12987989956971236,900755.97
2020-10-091,0361,0509931,000288,600778.55
2020-10-081,0561,0841,0091,031558,500802.68
2020-10-071,0811,1251,0441,049751,300816.69
2020-10-069791,0979641,0961,433,200853.29
2020-10-05940963940947207,000737.28
2020-10-02965976923936462,000728.72
2020-09-30908974900926771,300720.93
2020-09-29874906873896378,700697.58
2020-09-28872872855869115,400676.56
2020-09-25870870848870156,800677.33
2020-09-24885887848855225,900665.66
2020-09-23870888864886367,400689.79
2020-09-18860882854870281,300677.33
2020-09-17875883838860545,900669.55
2020-09-16896904873881529,700685.90
2020-09-15892924887908869,300706.92
2020-09-148779158578922,943,800694.46
2020-09-111,0721,0721,0721,07213,500834.60
2020-09-101,4231,4291,3421,372809,2001,068.16
2020-09-091,3211,4051,3201,400554,7001,089.96
2020-09-081,3491,3701,2961,351462,7001,051.81
2020-09-071,2971,3511,2751,319427,1001,026.90
2020-09-041,2461,2841,2401,268327,100987.20
2020-09-031,3181,3281,2821,297244,0001,009.77
2020-09-021,3051,3561,2901,323410,5001,030.01
2020-09-011,2521,2981,2341,297237,0001,009.77
2020-08-311,2201,2691,2111,258271,600979.41
2020-08-281,2301,2671,1421,179519,500917.90
2020-08-271,2851,2861,2261,231254,700958.39
2020-08-261,2951,3171,2551,295271,5001,008.22
2020-08-251,3441,3441,2821,300279,6001,012.11
2020-08-241,2881,3531,2701,324487,0001,030.79
2020-08-211,2901,2901,2361,271272,800989.53
2020-08-201,2651,2811,2251,251300,100973.96
2020-08-191,1901,3211,1771,285724,9001,000.43
2020-08-181,1181,1841,1131,179275,500917.90
2020-08-171,1351,1471,1121,128115,500878.20
2020-08-141,1251,1701,1151,149168,800894.55
2020-08-131,1101,1301,0781,124149,500875.08
2020-08-121,0891,0991,0581,096116,000853.29
2020-08-111,1221,1271,0781,090214,900848.61
2020-08-071,1591,1591,1121,136152,500884.43
2020-08-061,1681,1841,1401,150152,800895.33
2020-08-051,1631,1701,1191,152124,700896.88
2020-08-041,1101,1651,1101,154147,400898.44
2020-08-031,0761,1081,0631,091179,400849.39
2020-07-311,1021,1021,0151,054332,200820.59
2020-07-301,1261,1431,1141,122103,600873.53
2020-07-291,1651,1741,1161,130121,100879.76
2020-07-281,1721,1981,1401,146191,600892.21
2020-07-271,1581,1851,1501,154103,900898.44
2020-07-221,1651,1871,1421,167154,900908.56
2020-07-211,1591,2161,1511,195233,200930.36
2020-07-201,1681,1681,1021,129270,900878.98
2020-07-171,2211,2341,1361,168385,400909.34
2020-07-161,2451,2571,2221,229161,000956.83
2020-07-151,2741,2911,2501,257120,200978.63
2020-07-141,2901,3141,2591,277204,900994.20
2020-07-131,2651,2861,2201,282195,900998.09
2020-07-101,2741,3101,2401,255184,100977.07
2020-07-091,3651,3681,2841,294291,9001,007.44
2020-07-081,3401,3841,3141,354355,9001,054.15
2020-07-071,3001,3581,2511,358626,9001,057.26
2020-07-061,2171,3011,2171,271278,100989.53
2020-07-031,2401,2541,2111,225172,300953.72
2020-07-021,2631,2741,2041,250332,700973.18
2020-07-011,2521,3171,2401,245300,900969.29
2020-06-301,2681,2681,2101,250246,200973.18
2020-06-291,2411,2881,2251,225222,300953.72
2020-06-261,3001,3071,2541,260287,800980.97
2020-06-251,2521,3051,2411,303362,4001,014.44
2020-06-241,3011,3221,2681,278430,800994.98
2020-06-231,3631,3771,2901,304686,9001,015.22
2020-06-221,3511,3651,3291,347360,3001,048.70
2020-06-191,3481,3871,2951,342760,0001,044.81
2020-06-181,3001,3231,2631,313483,5001,022.23
2020-06-171,3531,3671,3011,320568,8001,027.68
2020-06-161,3361,3871,2911,353835,4001,053.37
2020-06-151,3981,4291,2381,2531,604,900975.52
2020-06-121,2011,3651,1851,3531,465,7001,053.37
2020-06-111,5181,6101,2371,3074,705,2001,017.56
2020-06-101,3881,4391,3621,3681,157,2001,065.05
2020-06-091,3451,3811,3041,361692,8001,059.60
2020-06-081,2391,3601,2151,3521,048,3001,052.59
2020-06-051,2361,2361,1731,194462,700929.58
2020-06-041,2001,2801,1811,236860,300962.28
2020-06-031,2551,2601,1451,179725,400917.90
2020-06-021,2001,2301,1651,223817,700952.16
2020-06-011,0421,1401,0351,112757,500865.74
2020-05-291,0011,0289851,019301,000793.34
2020-05-281,0031,040983989351,600769.98
2020-05-279901,000956994201,000773.87
2020-05-261,0131,020981983309,200765.31
2020-05-251,0031,0149461,010441,700786.33
2020-05-221,0171,024988993208,500773.10
2020-05-211,0171,079970999813,200777.77
2020-05-209241,0449171,032698,200803.46
2020-05-19917936861930313,800724.05
2020-05-18900980886896678,300697.58
2020-05-15861896838885417,500689.01
2020-05-149519678258691,285,200676.56
2020-05-131,0131,013952953539,700741.95
2020-05-121,0341,0569931,003604,700780.88
2020-05-111,1001,1101,0371,043342,600812.02
2020-05-081,1251,2291,0621,1141,019,600867.30
2020-05-071,0801,1431,0701,143758,700889.88
2020-05-011,0141,030969993609,600773.10
2020-04-301,1601,2099931,0351,348,500805.79
2020-04-281,2631,2631,1351,142515,000889.10
2020-04-271,2851,3081,2571,263285,900983.30
2020-04-241,3081,3321,2641,285438,4001,000.43
2020-04-231,2221,3541,2151,354893,1001,054.15
2020-04-221,3331,4141,2941,3301,198,1001,035.46
2020-04-211,4501,4501,2311,243647,600967.73
2020-04-201,5151,5251,4201,420696,1001,105.53
2020-04-171,4251,5251,3981,5101,231,4001,175.60
2020-04-161,3701,4801,3381,4141,173,2001,100.86
2020-04-151,4331,4591,3821,4091,230,9001,096.97
2020-04-141,3501,4461,3151,4151,373,4001,101.64
2020-04-131,3301,4251,2881,3101,169,5001,019.89
2020-04-101,3001,5301,2101,3553,204,1001,054.93
2020-04-091,1001,2631,0901,2631,293,400983.30
2020-04-081,1881,2301,0951,101718,500857.18
2020-04-071,2641,2801,1551,201566,100935.03
2020-04-061,2601,3591,1521,2801,126,500996.54
2020-04-031,4071,4531,0851,2001,817,700934.25
2020-04-021,4301,6001,3001,3853,278,3001,078.28
2020-04-011,1601,3401,1501,3401,505,4001,043.25
2020-03-311,1311,1319101,0401,813,900809.69
2020-03-30981981981981199,500763.75
2020-03-277338347288311,031,200646.97
2020-03-26662777639703955,300547.32
2020-03-25700702654677235,600527.08
2020-03-24627673610657233,100511.50
2020-03-23607621562607180,300472.58
2020-03-19701715598616375,900479.58
2020-03-18727742675680356,100529.41
2020-03-17677744660712405,200554.32
2020-03-167728156807021,097,100546.54
2020-03-138149897397422,288,300577.68
2020-03-127998897308891,862,600692.13
2020-03-11748783717739852,000575.34
2020-03-10670760650683402,200531.75
2020-03-09855870750750420,700583.91
2020-03-061,0201,053900900517,800700.69
2020-03-051,1721,2381,0281,043625,800812.02
2020-03-041,2001,2701,1721,184681,700921.80
2020-03-031,3241,4701,1571,2742,636,500991.87
2020-03-021,3641,8231,2041,2043,213,000937.37
2020-02-281,6041,6041,6041,60442,7001,248.79
2020-02-271,3041,3041,2441,304423,2001,015.22
2020-02-261,0041,0041,0041,00431,200781.66
2020-02-25649854649854424,900664.88
2020-02-2170672070470412,600548.10
2020-02-2073774270070421,700548.10
2020-02-1971073771072216,200562.11
2020-02-1872272369670825,100551.21
2020-02-1773873871472217,200562.11
2020-02-1476880074374534,500580.02
2020-02-1374876674176421,800594.81
2020-02-1273574272774010,500576.12
2020-02-107137337137338,600570.67
2020-02-0774274271672223,600562.11
2020-02-0672875172874518,600580.02
2020-02-0574074071471421,800555.88
2020-02-0470673869273023,800568.34
2020-02-0367269966669919,000544.20
2020-01-3168371468370612,500549.65
2020-01-3072072166868261,900530.97
2020-01-2973074172073018,900568.34
2020-01-2873574171672737,600566
2020-01-2775276874174343,500578.46
2020-01-2481781777078547,600611.16
2020-01-2382584981382146,500639.19
2020-01-2280085079884072,500653.98
2020-01-2180082778780145,800623.61
2020-01-20776840776797115,700620.50
2020-01-1775477475177437,500602.59
2020-01-1674675774375312,000586.24
2020-01-1574275073875018,700583.91
2020-01-1475376074074430,500579.24
2020-01-1073575573575123,300584.69
2020-01-0973775073473520,100572.23
2020-01-0875175173073450,700571.45
2020-01-0776176774675148,700584.69
2020-01-0677977975776048,800591.69

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