日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ