キユーソー流通システム(9369)の株価時系列情報
キユーソー流通システム(9369)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/28 | 890 | 890 | 890 | 890 | 1,000 |
1998/12/25 | 930 | 930 | 900 | 900 | 3,000 |
1998/12/24 | 891 | 892 | 891 | 892 | 2,000 |
1998/12/22 | 921 | 921 | 920 | 920 | 3,000 |
1998/12/21 | 920 | 920 | 920 | 920 | 1,000 |
1998/12/18 | 920 | 920 | 920 | 920 | 2,000 |
1998/12/15 | 930 | 930 | 930 | 930 | 8,000 |
1998/12/14 | 890 | 890 | 885 | 885 | 4,000 |
1998/12/11 | 890 | 890 | 890 | 890 | 1,000 |
1998/12/07 | 930 | 930 | 930 | 930 | 3,000 |
1998/12/04 | 890 | 890 | 890 | 890 | 1,000 |
1998/12/02 | 930 | 930 | 930 | 930 | 1,000 |
1998/11/30 | 930 | 930 | 930 | 930 | 1,000 |
1998/11/26 | 895 | 930 | 895 | 930 | 2,000 |
1998/11/25 | 980 | 980 | 980 | 980 | 1,000 |
1998/11/24 | 890 | 890 | 890 | 890 | 1,000 |
1998/11/20 | 900 | 900 | 900 | 900 | 11,000 |
1998/11/18 | 900 | 900 | 900 | 900 | 2,000 |
1998/11/13 | 900 | 900 | 900 | 900 | 9,000 |
1998/11/12 | 900 | 900 | 900 | 900 | 1,000 |
1998/11/06 | 900 | 900 | 900 | 900 | 1,000 |
1998/11/05 | 900 | 900 | 890 | 900 | 20,000 |
1998/11/04 | 939 | 939 | 939 | 939 | 1,000 |
1998/10/29 | 910 | 920 | 899 | 899 | 17,000 |
1998/10/23 | 950 | 950 | 950 | 950 | 3,000 |
1998/10/22 | 899 | 900 | 899 | 900 | 5,000 |
1998/10/21 | 890 | 900 | 890 | 900 | 4,000 |
1998/10/20 | 900 | 900 | 900 | 900 | 1,000 |
1998/10/16 | 900 | 900 | 899 | 900 | 15,000 |
1998/10/15 | 910 | 910 | 910 | 910 | 3,000 |
1998/10/06 | 890 | 890 | 890 | 890 | 5,000 |
1998/10/05 | 929 | 929 | 879 | 895 | 6,000 |
1998/10/02 | 930 | 930 | 930 | 930 | 1,000 |
1998/09/30 | 900 | 930 | 900 | 930 | 3,000 |
1998/09/25 | 910 | 910 | 910 | 910 | 4,000 |
1998/09/24 | 870 | 900 | 870 | 900 | 3,000 |
1998/09/22 | 950 | 950 | 930 | 930 | 2,000 |
1998/09/21 | 980 | 980 | 980 | 980 | 1,000 |
1998/09/18 | 950 | 950 | 950 | 950 | 1,000 |
1998/09/09 | 890 | 900 | 890 | 900 | 3,000 |
1998/09/07 | 900 | 900 | 900 | 900 | 4,000 |
1998/09/04 | 889 | 891 | 889 | 891 | 3,000 |
1998/09/03 | 919 | 919 | 919 | 919 | 8,000 |
1998/09/02 | 920 | 920 | 920 | 920 | 1,000 |
1998/09/01 | 920 | 920 | 920 | 920 | 1,000 |
1998/08/25 | 970 | 970 | 970 | 970 | 2,000 |
1998/08/24 | 960 | 960 | 960 | 960 | 1,000 |
1998/08/21 | 920 | 920 | 920 | 920 | 1,000 |
1998/08/20 | 930 | 930 | 930 | 930 | 1,000 |
1998/08/19 | 940 | 940 | 940 | 940 | 6,000 |
1998/08/18 | 950 | 950 | 950 | 950 | 2,000 |
1998/08/13 | 900 | 900 | 900 | 900 | 1,000 |
1998/08/06 | 950 | 950 | 950 | 950 | 1,000 |
1998/08/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1998/08/04 | 980 | 980 | 980 | 980 | 1,000 |
1998/07/31 | 970 | 970 | 970 | 970 | 1,000 |
1998/07/24 | 950 | 950 | 950 | 950 | 3,000 |
1998/07/23 | 900 | 900 | 900 | 900 | 2,000 |
1998/07/22 | 940 | 940 | 940 | 940 | 1,000 |
1998/07/21 | 940 | 940 | 940 | 940 | 1,000 |
1998/07/17 | 920 | 920 | 920 | 920 | 1,000 |
1998/07/14 | 920 | 920 | 920 | 920 | 2,000 |
1998/07/09 | 920 | 930 | 920 | 930 | 2,000 |
1998/07/08 | 900 | 900 | 900 | 900 | 1,000 |
1998/07/07 | 900 | 900 | 900 | 900 | 2,000 |
1998/07/06 | 950 | 950 | 950 | 950 | 4,000 |
1998/07/02 | 880 | 880 | 880 | 880 | 2,000 |
1998/06/29 | 850 | 850 | 850 | 850 | 2,000 |
1998/06/25 | 860 | 860 | 860 | 860 | 3,000 |
1998/06/24 | 860 | 860 | 860 | 860 | 1,000 |
1998/06/23 | 890 | 890 | 890 | 890 | 1,000 |
1998/06/19 | 890 | 890 | 890 | 890 | 2,000 |
1998/06/16 | 790 | 790 | 790 | 790 | 1,000 |
1998/06/15 | 800 | 800 | 800 | 800 | 6,000 |
1998/06/12 | 770 | 770 | 770 | 770 | 1,000 |
1998/06/11 | 800 | 800 | 800 | 800 | 19,000 |
1998/06/10 | 800 | 800 | 800 | 800 | 1,000 |
1998/06/08 | 810 | 810 | 810 | 810 | 1,000 |
1998/06/05 | 830 | 830 | 830 | 830 | 7,000 |
1998/06/02 | 940 | 940 | 940 | 940 | 1,000 |
1998/06/01 | 890 | 890 | 890 | 890 | 1,000 |
1998/05/28 | 850 | 850 | 850 | 850 | 6,000 |
1998/05/27 | 850 | 850 | 850 | 850 | 1,000 |
1998/05/25 | 870 | 870 | 870 | 870 | 2,000 |
1998/05/22 | 810 | 810 | 810 | 810 | 2,000 |
1998/05/19 | 880 | 880 | 880 | 880 | 1,000 |
1998/05/18 | 880 | 880 | 880 | 880 | 1,000 |
1998/05/13 | 870 | 870 | 870 | 870 | 5,000 |
1998/05/12 | 869 | 869 | 869 | 869 | 2,000 |
1998/05/07 | 949 | 949 | 949 | 949 | 5,000 |
1998/04/30 | 850 | 850 | 850 | 850 | 3,000 |
1998/04/28 | 850 | 850 | 850 | 850 | 2,000 |
1998/04/27 | 850 | 860 | 850 | 860 | 3,000 |
1998/04/24 | 860 | 860 | 860 | 860 | 5,000 |
1998/04/23 | 850 | 850 | 850 | 850 | 14,000 |
1998/04/22 | 865 | 865 | 865 | 865 | 3,000 |
1998/04/20 | 905 | 905 | 905 | 905 | 1,000 |
1998/04/17 | 895 | 895 | 895 | 895 | 1,000 |
1998/04/15 | 870 | 885 | 870 | 885 | 9,000 |
1998/04/14 | 870 | 875 | 870 | 875 | 3,000 |
1998/04/13 | 870 | 880 | 870 | 880 | 3,000 |
1998/04/06 | 920 | 920 | 920 | 920 | 4,000 |
1998/04/03 | 900 | 910 | 899 | 900 | 20,000 |
1998/04/01 | 940 | 940 | 940 | 940 | 1,000 |
1998/03/30 | 940 | 950 | 940 | 950 | 4,000 |
1998/03/26 | 925 | 940 | 925 | 940 | 7,000 |
1998/03/25 | 925 | 925 | 925 | 925 | 7,000 |
1998/03/24 | 935 | 935 | 935 | 935 | 4,000 |
1998/03/23 | 925 | 925 | 925 | 925 | 1,000 |
1998/03/20 | 939 | 940 | 939 | 940 | 6,000 |
1998/03/18 | 939 | 940 | 938 | 940 | 6,000 |
1998/03/17 | 935 | 939 | 935 | 935 | 6,000 |
1998/03/16 | 940 | 945 | 940 | 945 | 4,000 |
1998/03/12 | 939 | 939 | 939 | 939 | 1,000 |
1998/03/10 | 901 | 920 | 901 | 920 | 3,000 |
1998/03/09 | 889 | 910 | 889 | 910 | 19,000 |
1998/03/06 | 939 | 939 | 939 | 939 | 2,000 |
1998/03/05 | 950 | 950 | 939 | 939 | 10,000 |
1998/03/04 | 949 | 949 | 949 | 949 | 4,000 |
1998/03/03 | 950 | 950 | 950 | 950 | 1,000 |
1998/03/02 | 950 | 950 | 950 | 950 | 1,000 |
1998/02/27 | 950 | 950 | 950 | 950 | 1,000 |
1998/02/26 | 950 | 950 | 950 | 950 | 7,000 |
1998/02/25 | 960 | 960 | 950 | 950 | 6,000 |
1998/02/24 | 961 | 961 | 940 | 950 | 23,000 |
1998/02/19 | 951 | 951 | 951 | 951 | 2,000 |
1998/02/18 | 970 | 1,000 | 970 | 1,000 | 5,000 |
1998/02/17 | 935 | 935 | 935 | 935 | 6,000 |
1998/02/13 | 905 | 905 | 905 | 905 | 2,000 |
1998/02/12 | 880 | 890 | 880 | 890 | 5,000 |
1998/02/10 | 880 | 880 | 880 | 880 | 4,000 |
1998/02/09 | 870 | 870 | 870 | 870 | 1,000 |
1998/02/06 | 850 | 850 | 850 | 850 | 1,000 |
1998/02/05 | 860 | 860 | 860 | 860 | 4,000 |
1998/02/04 | 840 | 840 | 840 | 840 | 9,000 |
1998/02/03 | 835 | 835 | 835 | 835 | 1,000 |
1998/02/02 | 830 | 830 | 820 | 820 | 3,000 |
1998/01/30 | 810 | 818 | 810 | 815 | 15,000 |
1998/01/29 | 810 | 810 | 810 | 810 | 8,000 |
1998/01/28 | 800 | 800 | 800 | 800 | 1,000 |
1998/01/27 | 770 | 770 | 770 | 770 | 4,000 |
1998/01/26 | 770 | 770 | 770 | 770 | 1,000 |
1998/01/23 | 740 | 744 | 740 | 740 | 69,000 |
1998/01/22 | 745 | 745 | 739 | 740 | 40,000 |
1998/01/21 | 745 | 745 | 745 | 745 | 6,000 |
1998/01/20 | 750 | 750 | 745 | 745 | 5,000 |
1998/01/19 | 755 | 755 | 750 | 750 | 5,000 |
1998/01/16 | 755 | 756 | 755 | 756 | 4,000 |
1998/01/14 | 765 | 770 | 760 | 760 | 19,000 |
1998/01/13 | 770 | 770 | 765 | 765 | 4,000 |
1998/01/12 | 770 | 774 | 770 | 774 | 9,000 |
1998/01/09 | 770 | 770 | 770 | 770 | 3,000 |
1998/01/06 | 799 | 799 | 799 | 799 | 1,000 |
1998/01/05 | 799 | 799 | 799 | 799 | 4,000 |