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 |
---|---|---|---|---|---|
1999/12/28 | 1,330 | 1,401 | 1,330 | 1,400 | 4,000 |
1999/12/27 | 1,406 | 1,427 | 1,406 | 1,427 | 3,000 |
1999/12/24 | 1,449 | 1,450 | 1,429 | 1,450 | 4,000 |
1999/12/22 | 1,532 | 1,532 | 1,510 | 1,510 | 3,000 |
1999/12/20 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
1999/12/17 | 1,589 | 1,589 | 1,589 | 1,589 | 1,000 |
1999/12/15 | 1,589 | 1,589 | 1,589 | 1,589 | 4,000 |
1999/12/06 | 1,597 | 1,597 | 1,597 | 1,597 | 2,000 |
1999/12/02 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 |
1999/11/30 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 |
1999/11/29 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 |
1999/11/26 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 |
1999/11/24 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
1999/11/22 | 1,521 | 1,521 | 1,520 | 1,520 | 2,000 |
1999/11/19 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
1999/11/18 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
1999/11/15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
1999/11/12 | 1,513 | 1,513 | 1,513 | 1,513 | 3,000 |
1999/11/11 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
1999/11/09 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 |
1999/11/05 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
1999/11/02 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
1999/10/25 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
1999/10/22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
1999/10/21 | 1,470 | 1,513 | 1,470 | 1,513 | 2,000 |
1999/10/20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
1999/10/19 | 1,670 | 1,670 | 1,560 | 1,560 | 2,000 |
1999/10/18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
1999/10/14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
1999/10/13 | 1,590 | 1,650 | 1,590 | 1,650 | 2,000 |
1999/10/12 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
1999/10/07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
1999/10/06 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
1999/10/05 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
1999/10/04 | 1,590 | 1,600 | 1,570 | 1,570 | 5,000 |
1999/09/27 | 1,515 | 1,515 | 1,515 | 1,515 | 1,000 |
1999/09/24 | 1,530 | 1,560 | 1,530 | 1,560 | 4,000 |
1999/09/22 | 1,659 | 1,659 | 1,659 | 1,659 | 1,000 |
1999/09/20 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
1999/09/16 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
1999/09/14 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 |
1999/09/13 | 1,571 | 1,571 | 1,571 | 1,571 | 1,000 |
1999/09/09 | 1,541 | 1,541 | 1,541 | 1,541 | 1,000 |
1999/09/07 | 1,536 | 1,536 | 1,536 | 1,536 | 1,000 |
1999/09/06 | 1,656 | 1,656 | 1,656 | 1,656 | 2,000 |
1999/09/02 | 1,658 | 1,658 | 1,658 | 1,658 | 1,000 |
1999/08/27 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
1999/08/26 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
1999/08/25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
1999/08/24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
1999/08/23 | 1,600 | 1,605 | 1,600 | 1,605 | 2,000 |
1999/08/20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
1999/08/18 | 1,750 | 1,750 | 1,700 | 1,700 | 5,000 |
1999/08/17 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
1999/08/12 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
1999/08/10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
1999/08/09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
1999/08/06 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 |
1999/08/05 | 1,690 | 1,690 | 1,650 | 1,650 | 9,000 |
1999/08/04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
1999/08/03 | 1,770 | 1,770 | 1,710 | 1,710 | 10,000 |
1999/08/02 | 1,750 | 1,770 | 1,750 | 1,770 | 2,000 |
1999/07/30 | 1,650 | 1,740 | 1,650 | 1,740 | 7,000 |
1999/07/29 | 1,698 | 1,698 | 1,650 | 1,650 | 2,000 |
1999/07/28 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
1999/07/27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
1999/07/26 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
1999/07/23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
1999/07/22 | 1,679 | 1,679 | 1,650 | 1,650 | 7,000 |
1999/07/21 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
1999/07/19 | 1,701 | 1,720 | 1,700 | 1,700 | 10,000 |
1999/07/16 | 1,721 | 1,721 | 1,670 | 1,700 | 27,000 |
1999/07/15 | 1,500 | 1,670 | 1,500 | 1,670 | 22,000 |
1999/07/14 | 1,505 | 1,505 | 1,500 | 1,500 | 5,000 |
1999/07/13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
1999/07/07 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
1999/07/06 | 1,571 | 1,640 | 1,571 | 1,640 | 11,000 |
1999/07/05 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 |
1999/07/02 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 |
1999/06/30 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
1999/06/28 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 |
1999/06/25 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
1999/06/24 | 1,490 | 1,490 | 1,480 | 1,480 | 6,000 |
1999/06/23 | 1,454 | 1,495 | 1,450 | 1,490 | 18,000 |
1999/06/22 | 1,551 | 1,560 | 1,500 | 1,500 | 16,000 |
1999/06/21 | 1,589 | 1,590 | 1,550 | 1,550 | 6,000 |
1999/06/18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
1999/06/17 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
1999/06/16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
1999/06/15 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
1999/06/11 | 1,500 | 1,500 | 1,460 | 1,460 | 4,000 |
1999/06/10 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 |
1999/06/08 | 1,500 | 1,500 | 1,460 | 1,460 | 3,000 |
1999/06/07 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
1999/06/04 | 1,450 | 1,490 | 1,450 | 1,490 | 3,000 |
1999/06/02 | 1,500 | 1,500 | 1,499 | 1,500 | 3,000 |
1999/05/26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
1999/05/25 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
1999/05/24 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
1999/05/21 | 1,455 | 1,500 | 1,455 | 1,500 | 4,000 |
1999/05/20 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 |
1999/05/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
1999/05/18 | 1,511 | 1,511 | 1,500 | 1,500 | 5,000 |
1999/05/17 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
1999/05/12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
1999/05/11 | 1,520 | 1,560 | 1,520 | 1,530 | 4,000 |
1999/05/07 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 |
1999/05/06 | 1,660 | 1,700 | 1,600 | 1,600 | 6,000 |
1999/04/30 | 1,500 | 1,550 | 1,500 | 1,550 | 6,000 |
1999/04/28 | 1,481 | 1,500 | 1,481 | 1,500 | 2,000 |
1999/04/27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
1999/04/23 | 1,450 | 1,490 | 1,450 | 1,460 | 8,000 |
1999/04/22 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 |
1999/04/21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
1999/04/20 | 1,519 | 1,519 | 1,515 | 1,515 | 2,000 |
1999/04/19 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
1999/04/16 | 1,450 | 1,500 | 1,440 | 1,500 | 10,000 |
1999/04/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
1999/04/14 | 1,360 | 1,360 | 1,330 | 1,330 | 5,000 |
1999/04/12 | 1,390 | 1,450 | 1,390 | 1,450 | 4,000 |
1999/04/09 | 1,390 | 1,390 | 1,350 | 1,390 | 7,000 |
1999/04/08 | 1,390 | 1,390 | 1,380 | 1,390 | 6,000 |
1999/04/07 | 1,401 | 1,420 | 1,390 | 1,390 | 12,000 |
1999/04/06 | 1,400 | 1,430 | 1,390 | 1,390 | 41,000 |
1999/04/05 | 1,420 | 1,420 | 1,400 | 1,400 | 12,000 |
1999/04/02 | 1,339 | 1,340 | 1,290 | 1,340 | 25,000 |
1999/04/01 | 1,275 | 1,276 | 1,275 | 1,276 | 4,000 |
1999/03/31 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
1999/03/30 | 1,219 | 1,276 | 1,219 | 1,275 | 4,000 |
1999/03/29 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
1999/03/25 | 1,341 | 1,341 | 1,340 | 1,340 | 5,000 |
1999/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1999/03/23 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
1999/03/19 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 |
1999/03/18 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
1999/03/17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
1999/03/16 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 |
1999/03/15 | 1,190 | 1,250 | 1,190 | 1,250 | 12,000 |
1999/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1999/03/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
1999/03/08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
1999/03/05 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
1999/03/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1999/03/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1999/03/02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1999/03/01 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
1999/02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1999/02/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1999/02/24 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
1999/02/23 | 1,001 | 1,030 | 1,001 | 1,030 | 6,000 |
1999/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1999/02/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1999/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1999/02/17 | 970 | 970 | 950 | 970 | 4,000 |
1999/02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1999/02/15 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
1999/02/12 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1999/02/10 | 990 | 1,000 | 990 | 990 | 8,000 |
1999/02/08 | 980 | 980 | 980 | 980 | 6,000 |
1999/02/05 | 980 | 980 | 970 | 970 | 4,000 |
1999/02/04 | 950 | 950 | 950 | 950 | 13,000 |
1999/02/02 | 950 | 950 | 950 | 950 | 1,000 |
1999/01/27 | 930 | 930 | 930 | 930 | 2,000 |
1999/01/26 | 920 | 920 | 920 | 920 | 20,000 |
1999/01/25 | 930 | 930 | 920 | 920 | 11,000 |
1999/01/22 | 920 | 920 | 920 | 920 | 16,000 |
1999/01/21 | 930 | 930 | 930 | 930 | 1,000 |
1999/01/20 | 929 | 930 | 929 | 930 | 9,000 |
1999/01/19 | 930 | 930 | 930 | 930 | 3,000 |
1999/01/18 | 890 | 910 | 890 | 910 | 2,000 |
1999/01/11 | 910 | 910 | 910 | 910 | 1,000 |
1999/01/07 | 900 | 900 | 900 | 900 | 1,000 |
1999/01/05 | 930 | 930 | 930 | 930 | 5,000 |