2345 (株)クシム の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 387 | 402 | 387 | 392 | 205,800 | 392 |
| 2022-12-29 | 374 | 392 | 374 | 386 | 197,100 | 386 |
| 2022-12-28 | 391 | 394 | 378 | 380 | 317,900 | 380 |
| 2022-12-27 | 389 | 403 | 388 | 396 | 228,200 | 396 |
| 2022-12-26 | 388 | 393 | 371 | 389 | 297,900 | 389 |
| 2022-12-23 | 396 | 401 | 388 | 390 | 315,600 | 390 |
| 2022-12-22 | 415 | 415 | 398 | 399 | 347,000 | 399 |
| 2022-12-21 | 408 | 425 | 407 | 413 | 351,800 | 413 |
| 2022-12-20 | 440 | 442 | 405 | 408 | 788,200 | 408 |
| 2022-12-19 | 465 | 473 | 439 | 440 | 598,600 | 440 |
| 2022-12-16 | 443 | 483 | 443 | 473 | 1,127,000 | 473 |
| 2022-12-15 | 509 | 509 | 453 | 455 | 2,590,500 | 455 |
| 2022-12-14 | 426 | 441 | 422 | 436 | 485,500 | 436 |
| 2022-12-13 | 413 | 423 | 410 | 419 | 234,400 | 419 |
| 2022-12-12 | 413 | 417 | 407 | 413 | 198,200 | 413 |
| 2022-12-09 | 411 | 420 | 410 | 415 | 137,600 | 415 |
| 2022-12-08 | 417 | 418 | 410 | 411 | 178,100 | 411 |
| 2022-12-07 | 415 | 425 | 410 | 421 | 134,800 | 421 |
| 2022-12-06 | 414 | 422 | 411 | 414 | 79,800 | 414 |
| 2022-12-05 | 427 | 427 | 411 | 416 | 197,000 | 416 |
| 2022-12-02 | 427 | 434 | 421 | 429 | 223,500 | 429 |
| 2022-12-01 | 428 | 436 | 421 | 421 | 214,300 | 421 |
| 2022-11-30 | 430 | 436 | 417 | 422 | 395,000 | 422 |
| 2022-11-29 | 445 | 448 | 436 | 437 | 247,700 | 437 |
| 2022-11-28 | 454 | 460 | 446 | 449 | 191,200 | 449 |
| 2022-11-25 | 453 | 457 | 447 | 451 | 112,000 | 451 |
| 2022-11-24 | 448 | 458 | 448 | 449 | 126,400 | 449 |
| 2022-11-22 | 450 | 451 | 444 | 447 | 113,800 | 447 |
| 2022-11-21 | 450 | 460 | 442 | 442 | 298,100 | 442 |
| 2022-11-18 | 440 | 453 | 440 | 445 | 328,500 | 445 |
| 2022-11-17 | 480 | 481 | 439 | 440 | 904,400 | 440 |
| 2022-11-16 | 480 | 486 | 472 | 485 | 217,300 | 485 |
| 2022-11-15 | 485 | 492 | 478 | 480 | 175,900 | 480 |
| 2022-11-14 | 468 | 493 | 467 | 478 | 619,600 | 478 |
| 2022-11-11 | 505 | 506 | 496 | 500 | 168,700 | 500 |
| 2022-11-10 | 500 | 503 | 491 | 497 | 137,400 | 497 |
| 2022-11-09 | 509 | 513 | 498 | 500 | 207,800 | 500 |
| 2022-11-08 | 513 | 521 | 507 | 510 | 169,700 | 510 |
| 2022-11-07 | 507 | 517 | 501 | 505 | 216,100 | 505 |
| 2022-11-04 | 510 | 517 | 491 | 511 | 361,900 | 511 |
| 2022-11-02 | 527 | 535 | 512 | 513 | 254,400 | 513 |
| 2022-11-01 | 556 | 556 | 534 | 535 | 252,100 | 535 |
| 2022-10-31 | 560 | 564 | 550 | 554 | 192,300 | 554 |
| 2022-10-28 | 546 | 570 | 545 | 557 | 206,100 | 557 |
| 2022-10-27 | 569 | 571 | 550 | 550 | 234,200 | 550 |
| 2022-10-26 | 554 | 571 | 547 | 566 | 363,200 | 566 |
| 2022-10-25 | 534 | 554 | 528 | 553 | 290,900 | 553 |
| 2022-10-24 | 530 | 541 | 524 | 530 | 211,900 | 530 |
| 2022-10-21 | 532 | 534 | 520 | 526 | 171,100 | 526 |
| 2022-10-20 | 513 | 529 | 513 | 525 | 238,500 | 525 |
| 2022-10-19 | 530 | 545 | 513 | 515 | 800,000 | 515 |
| 2022-10-18 | 520 | 531 | 510 | 510 | 258,500 | 510 |
| 2022-10-17 | 499 | 526 | 497 | 518 | 435,600 | 518 |
| 2022-10-14 | 505 | 517 | 498 | 499 | 289,000 | 499 |
| 2022-10-13 | 510 | 514 | 496 | 500 | 270,500 | 500 |
| 2022-10-12 | 502 | 524 | 496 | 524 | 304,800 | 524 |
| 2022-10-11 | 492 | 505 | 490 | 498 | 391,800 | 498 |
| 2022-10-07 | 501 | 505 | 496 | 500 | 284,500 | 500 |
| 2022-10-06 | 506 | 514 | 497 | 500 | 409,900 | 500 |
| 2022-10-05 | 528 | 537 | 509 | 509 | 258,900 | 509 |
| 2022-10-04 | 523 | 540 | 523 | 525 | 304,300 | 525 |
| 2022-10-03 | 515 | 526 | 503 | 519 | 356,300 | 519 |
| 2022-09-30 | 503 | 517 | 497 | 514 | 470,100 | 514 |
| 2022-09-29 | 498 | 525 | 498 | 513 | 408,000 | 513 |
| 2022-09-28 | 498 | 510 | 480 | 501 | 527,300 | 501 |
| 2022-09-27 | 488 | 505 | 483 | 494 | 456,900 | 494 |
| 2022-09-26 | 505 | 505 | 467 | 471 | 794,300 | 471 |
| 2022-09-22 | 507 | 514 | 492 | 507 | 521,400 | 507 |
| 2022-09-21 | 533 | 537 | 505 | 507 | 740,600 | 507 |
| 2022-09-20 | 536 | 550 | 526 | 530 | 701,100 | 530 |
| 2022-09-16 | 585 | 587 | 535 | 536 | 1,239,300 | 536 |
| 2022-09-15 | 600 | 622 | 590 | 592 | 1,515,700 | 592 |
| 2022-09-14 | 571 | 618 | 568 | 616 | 849,100 | 616 |
| 2022-09-13 | 604 | 611 | 582 | 586 | 1,069,900 | 586 |
| 2022-09-12 | 623 | 626 | 611 | 611 | 473,000 | 611 |
| 2022-09-09 | 618 | 644 | 615 | 622 | 1,208,400 | 622 |
| 2022-09-08 | 619 | 622 | 610 | 622 | 369,900 | 622 |
| 2022-09-07 | 619 | 624 | 606 | 614 | 419,500 | 614 |
| 2022-09-06 | 643 | 643 | 619 | 625 | 926,400 | 625 |
| 2022-09-05 | 614 | 619 | 604 | 614 | 252,200 | 614 |
| 2022-09-02 | 616 | 619 | 603 | 617 | 404,000 | 617 |
| 2022-09-01 | 625 | 625 | 613 | 614 | 306,100 | 614 |
| 2022-08-31 | 620 | 626 | 611 | 621 | 706,700 | 621 |
| 2022-08-30 | 615 | 636 | 611 | 634 | 590,400 | 634 |
| 2022-08-29 | 611 | 633 | 607 | 614 | 734,900 | 614 |
| 2022-08-26 | 628 | 642 | 612 | 627 | 1,251,300 | 627 |
| 2022-08-25 | 657 | 695 | 610 | 620 | 3,800,100 | 620 |
| 2022-08-24 | 620 | 658 | 620 | 657 | 1,102,100 | 657 |
| 2022-08-23 | 610 | 635 | 604 | 618 | 802,900 | 618 |
| 2022-08-22 | 607 | 620 | 591 | 620 | 689,400 | 620 |
| 2022-08-19 | 621 | 639 | 611 | 613 | 900,500 | 613 |
| 2022-08-18 | 626 | 634 | 606 | 622 | 1,321,100 | 622 |
| 2022-08-17 | 612 | 649 | 604 | 642 | 1,808,800 | 642 |
| 2022-08-16 | 585 | 610 | 581 | 605 | 1,071,900 | 605 |
| 2022-08-15 | 586 | 588 | 563 | 582 | 578,900 | 582 |
| 2022-08-12 | 580 | 593 | 575 | 580 | 517,300 | 580 |
| 2022-08-10 | 595 | 601 | 576 | 576 | 751,400 | 576 |
| 2022-08-09 | 580 | 611 | 573 | 601 | 1,229,800 | 601 |
| 2022-08-08 | 588 | 632 | 576 | 584 | 2,549,500 | 584 |
| 2022-08-05 | 556 | 582 | 554 | 578 | 712,700 | 578 |
| 2022-08-04 | 549 | 568 | 543 | 561 | 442,100 | 561 |
| 2022-08-03 | 564 | 564 | 530 | 550 | 838,200 | 550 |
| 2022-08-02 | 577 | 581 | 553 | 557 | 777,200 | 557 |
| 2022-08-01 | 574 | 591 | 565 | 578 | 930,200 | 578 |
| 2022-07-29 | 591 | 618 | 569 | 575 | 1,883,900 | 575 |
| 2022-07-28 | 562 | 589 | 555 | 576 | 971,700 | 576 |
| 2022-07-27 | 571 | 576 | 549 | 552 | 940,300 | 552 |
| 2022-07-26 | 577 | 587 | 565 | 573 | 858,800 | 573 |
| 2022-07-25 | 616 | 630 | 565 | 566 | 1,828,100 | 566 |
| 2022-07-22 | 642 | 648 | 611 | 619 | 1,245,400 | 619 |
| 2022-07-21 | 682 | 700 | 651 | 652 | 1,355,600 | 652 |
| 2022-07-20 | 710 | 726 | 681 | 681 | 1,413,900 | 681 |
| 2022-07-19 | 678 | 718 | 674 | 706 | 1,391,900 | 706 |
| 2022-07-15 | 662 | 697 | 647 | 681 | 1,503,300 | 681 |
| 2022-07-14 | 708 | 745 | 670 | 671 | 2,628,100 | 671 |
| 2022-07-13 | 696 | 707 | 676 | 693 | 1,718,700 | 693 |
| 2022-07-12 | 736 | 741 | 695 | 708 | 2,281,200 | 708 |
| 2022-07-11 | 646 | 727 | 637 | 726 | 5,139,000 | 726 |
| 2022-07-08 | 635 | 660 | 621 | 636 | 2,070,600 | 636 |
| 2022-07-07 | 645 | 674 | 616 | 631 | 3,111,400 | 631 |
| 2022-07-06 | 600 | 660 | 575 | 646 | 3,470,500 | 646 |
| 2022-07-05 | 632 | 676 | 604 | 614 | 4,987,700 | 614 |
| 2022-07-04 | 570 | 638 | 542 | 619 | 5,770,200 | 619 |
| 2022-07-01 | 675 | 775 | 576 | 576 | 8,577,300 | 576 |
| 2022-06-30 | 628 | 692 | 620 | 676 | 3,620,300 | 676 |
| 2022-06-29 | 619 | 656 | 605 | 642 | 3,289,200 | 642 |
| 2022-06-28 | 543 | 650 | 537 | 638 | 5,921,700 | 638 |
| 2022-06-27 | 490 | 565 | 482 | 551 | 3,106,300 | 551 |
| 2022-06-24 | 506 | 518 | 482 | 488 | 2,717,700 | 488 |
| 2022-06-23 | 445 | 510 | 442 | 486 | 5,754,000 | 486 |
| 2022-06-22 | 449 | 451 | 420 | 440 | 1,109,100 | 440 |
| 2022-06-21 | 456 | 475 | 447 | 450 | 1,785,900 | 450 |
| 2022-06-20 | 422 | 455 | 413 | 448 | 1,570,900 | 448 |
| 2022-06-17 | 396 | 421 | 393 | 417 | 1,231,100 | 417 |
| 2022-06-16 | 439 | 452 | 405 | 414 | 3,100,000 | 414 |
| 2022-06-15 | 416 | 442 | 398 | 407 | 5,319,700 | 407 |
| 2022-06-14 | 389 | 398 | 360 | 376 | 1,561,500 | 376 |
| 2022-06-13 | 406 | 471 | 380 | 399 | 4,819,600 | 399 |
| 2022-06-10 | 384 | 396 | 375 | 393 | 416,400 | 393 |
| 2022-06-09 | 376 | 387 | 374 | 384 | 424,100 | 384 |
| 2022-06-08 | 368 | 372 | 361 | 372 | 263,600 | 372 |
| 2022-06-07 | 358 | 370 | 356 | 366 | 306,600 | 366 |
| 2022-06-06 | 362 | 367 | 350 | 355 | 361,500 | 355 |
| 2022-06-03 | 377 | 380 | 358 | 362 | 572,200 | 362 |
| 2022-06-02 | 407 | 411 | 371 | 375 | 1,328,800 | 375 |
| 2022-06-01 | 378 | 386 | 375 | 375 | 161,700 | 375 |
| 2022-05-31 | 380 | 385 | 373 | 378 | 149,100 | 378 |
| 2022-05-30 | 378 | 383 | 372 | 378 | 166,500 | 378 |
| 2022-05-27 | 387 | 387 | 370 | 370 | 224,300 | 370 |
| 2022-05-26 | 378 | 391 | 377 | 384 | 186,900 | 384 |
| 2022-05-25 | 383 | 383 | 370 | 372 | 209,700 | 372 |
| 2022-05-24 | 401 | 402 | 383 | 384 | 225,500 | 384 |
| 2022-05-23 | 413 | 416 | 400 | 400 | 190,900 | 400 |
| 2022-05-20 | 395 | 409 | 395 | 409 | 231,000 | 409 |
| 2022-05-19 | 378 | 397 | 377 | 389 | 172,700 | 389 |
| 2022-05-18 | 385 | 401 | 383 | 394 | 223,000 | 394 |
| 2022-05-17 | 382 | 387 | 374 | 382 | 208,300 | 382 |
| 2022-05-16 | 387 | 394 | 380 | 389 | 271,800 | 389 |
| 2022-05-13 | 363 | 395 | 363 | 379 | 424,700 | 379 |
| 2022-05-12 | 382 | 382 | 357 | 360 | 371,400 | 360 |
| 2022-05-11 | 388 | 393 | 377 | 390 | 185,800 | 390 |
| 2022-05-10 | 381 | 390 | 375 | 386 | 245,700 | 386 |
| 2022-05-09 | 389 | 401 | 386 | 386 | 256,600 | 386 |
| 2022-05-06 | 403 | 404 | 389 | 396 | 272,500 | 396 |
| 2022-05-02 | 402 | 414 | 394 | 404 | 340,700 | 404 |
| 2022-04-28 | 433 | 439 | 405 | 407 | 382,700 | 407 |
| 2022-04-27 | 423 | 433 | 410 | 425 | 404,000 | 425 |
| 2022-04-26 | 441 | 451 | 425 | 431 | 639,600 | 431 |
| 2022-04-25 | 442 | 446 | 427 | 427 | 506,300 | 427 |
| 2022-04-22 | 472 | 479 | 464 | 464 | 278,000 | 464 |
| 2022-04-21 | 485 | 489 | 477 | 485 | 322,200 | 485 |
| 2022-04-20 | 484 | 497 | 478 | 493 | 410,600 | 493 |
| 2022-04-19 | 509 | 518 | 482 | 484 | 827,000 | 484 |
| 2022-04-18 | 538 | 555 | 512 | 515 | 1,505,000 | 515 |
| 2022-04-15 | 494 | 519 | 490 | 518 | 790,100 | 518 |
| 2022-04-14 | 491 | 498 | 476 | 494 | 376,500 | 494 |
| 2022-04-13 | 487 | 495 | 470 | 486 | 874,100 | 486 |
| 2022-04-12 | 465 | 482 | 445 | 469 | 465,600 | 469 |
| 2022-04-11 | 475 | 484 | 455 | 457 | 460,000 | 457 |
| 2022-04-08 | 478 | 503 | 462 | 477 | 945,400 | 477 |
| 2022-04-07 | 483 | 484 | 461 | 464 | 590,600 | 464 |
| 2022-04-06 | 504 | 514 | 484 | 487 | 719,200 | 487 |
| 2022-04-05 | 509 | 511 | 483 | 503 | 1,023,300 | 503 |
| 2022-04-04 | 539 | 550 | 512 | 518 | 1,284,800 | 518 |
| 2022-04-01 | 518 | 594 | 511 | 530 | 3,304,100 | 530 |
| 2022-03-31 | 494 | 532 | 476 | 518 | 1,995,000 | 518 |
| 2022-03-30 | 500 | 534 | 470 | 501 | 3,187,700 | 501 |
| 2022-03-29 | 485 | 535 | 452 | 488 | 9,454,000 | 488 |
| 2022-03-28 | 593 | 613 | 485 | 485 | 7,927,000 | 485 |
| 2022-03-25 | 482 | 585 | 471 | 585 | 3,848,700 | 585 |
| 2022-03-24 | 530 | 560 | 475 | 515 | 7,142,900 | 515 |
| 2022-03-23 | 484 | 500 | 475 | 500 | 1,676,600 | 500 |
| 2022-03-22 | 370 | 420 | 370 | 420 | 1,675,800 | 420 |
| 2022-03-18 | 322 | 344 | 321 | 340 | 365,900 | 340 |
| 2022-03-17 | 320 | 329 | 314 | 322 | 391,700 | 322 |
| 2022-03-16 | 304 | 316 | 302 | 315 | 265,500 | 315 |
| 2022-03-15 | 298 | 308 | 294 | 304 | 157,800 | 304 |
| 2022-03-14 | 289 | 306 | 286 | 303 | 600,400 | 303 |
| 2022-03-11 | 281 | 283 | 271 | 278 | 297,300 | 278 |
| 2022-03-10 | 280 | 290 | 280 | 286 | 289,400 | 286 |
| 2022-03-09 | 279 | 282 | 271 | 273 | 261,200 | 273 |
| 2022-03-08 | 276 | 291 | 270 | 277 | 387,900 | 277 |
| 2022-03-07 | 301 | 301 | 278 | 278 | 695,000 | 278 |
| 2022-03-04 | 340 | 342 | 302 | 309 | 1,043,100 | 309 |
| 2022-03-03 | 335 | 341 | 321 | 329 | 385,700 | 329 |
| 2022-03-02 | 331 | 337 | 320 | 330 | 313,000 | 330 |
| 2022-03-01 | 329 | 336 | 324 | 332 | 313,800 | 332 |
| 2022-02-28 | 306 | 321 | 303 | 318 | 226,500 | 318 |
| 2022-02-25 | 300 | 307 | 295 | 305 | 305,100 | 305 |
| 2022-02-24 | 305 | 308 | 290 | 295 | 618,500 | 295 |
| 2022-02-22 | 306 | 329 | 306 | 309 | 1,146,500 | 309 |
| 2022-02-21 | 315 | 319 | 305 | 311 | 298,100 | 311 |
| 2022-02-18 | 317 | 327 | 315 | 326 | 250,300 | 326 |
| 2022-02-17 | 340 | 342 | 321 | 324 | 569,900 | 324 |
| 2022-02-16 | 337 | 346 | 333 | 339 | 398,000 | 339 |
| 2022-02-15 | 333 | 343 | 328 | 331 | 375,700 | 331 |
| 2022-02-14 | 341 | 344 | 328 | 332 | 520,200 | 332 |
| 2022-02-10 | 366 | 372 | 354 | 354 | 332,000 | 354 |
| 2022-02-09 | 350 | 382 | 349 | 368 | 770,400 | 368 |
| 2022-02-08 | 346 | 358 | 343 | 348 | 465,300 | 348 |
| 2022-02-07 | 359 | 361 | 344 | 348 | 484,000 | 348 |
| 2022-02-04 | 367 | 372 | 354 | 362 | 438,000 | 362 |
| 2022-02-03 | 371 | 386 | 352 | 364 | 863,200 | 364 |
| 2022-02-02 | 339 | 395 | 339 | 379 | 1,415,000 | 379 |
| 2022-02-01 | 370 | 387 | 343 | 346 | 1,314,600 | 346 |
| 2022-01-31 | 365 | 381 | 355 | 378 | 1,988,900 | 378 |
| 2022-01-28 | 421 | 436 | 392 | 395 | 3,028,100 | 395 |
| 2022-01-27 | 491 | 491 | 400 | 416 | 6,098,600 | 416 |
| 2022-01-26 | 540 | 545 | 494 | 500 | 4,569,100 | 500 |
| 2022-01-25 | 528 | 557 | 490 | 530 | 10,169,200 | 530 |
| 2022-01-24 | 469 | 561 | 455 | 538 | 18,738,800 | 538 |
| 2022-01-21 | 460 | 481 | 426 | 481 | 8,453,600 | 481 |
| 2022-01-20 | 402 | 419 | 383 | 401 | 1,086,800 | 401 |
| 2022-01-19 | 391 | 398 | 362 | 370 | 361,600 | 370 |
| 2022-01-18 | 390 | 407 | 381 | 391 | 248,500 | 391 |
| 2022-01-17 | 401 | 418 | 390 | 390 | 369,800 | 390 |
| 2022-01-14 | 397 | 406 | 391 | 403 | 300,000 | 403 |
| 2022-01-13 | 397 | 423 | 391 | 404 | 544,700 | 404 |
| 2022-01-12 | 400 | 411 | 385 | 403 | 443,800 | 403 |
| 2022-01-11 | 377 | 399 | 366 | 386 | 487,700 | 386 |
| 2022-01-07 | 368 | 392 | 342 | 369 | 746,000 | 369 |
| 2022-01-06 | 345 | 363 | 342 | 362 | 304,800 | 362 |
| 2022-01-05 | 353 | 353 | 334 | 340 | 181,900 | 340 |
| 2022-01-04 | 354 | 358 | 347 | 356 | 113,700 | 356 |
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