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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 |
| 2000/12/28 | 1,150 | 1,150 | 1,070 | 1,070 | 9,000 |
| 2000/12/27 | 1,081 | 1,123 | 1,081 | 1,123 | 2,000 |
| 2000/12/26 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 |
| 2000/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/12/22 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 2000/12/21 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 2000/12/20 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2000/12/19 | 1,120 | 1,120 | 1,102 | 1,102 | 4,000 |
| 2000/12/18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/12/15 | 1,170 | 1,170 | 1,100 | 1,100 | 8,000 |
| 2000/12/14 | 1,091 | 1,091 | 1,090 | 1,090 | 2,000 |
| 2000/12/13 | 1,090 | 1,180 | 1,090 | 1,180 | 3,000 |
| 2000/12/11 | 1,100 | 1,131 | 1,090 | 1,131 | 5,000 |
| 2000/12/08 | 1,100 | 1,129 | 1,100 | 1,129 | 4,000 |
| 2000/12/07 | 1,140 | 1,140 | 1,130 | 1,140 | 4,000 |
| 2000/12/05 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2000/12/04 | 1,101 | 1,110 | 1,100 | 1,100 | 7,000 |
| 2000/11/30 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 2000/11/29 | 1,066 | 1,129 | 1,066 | 1,129 | 5,000 |
| 2000/11/28 | 1,120 | 1,120 | 1,100 | 1,120 | 4,000 |
| 2000/11/27 | 1,065 | 1,129 | 1,065 | 1,128 | 5,000 |
| 2000/11/24 | 1,101 | 1,140 | 1,100 | 1,140 | 6,000 |
| 2000/11/22 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 |
| 2000/11/21 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 2000/11/20 | 1,110 | 1,110 | 1,090 | 1,090 | 3,000 |
| 2000/11/17 | 1,159 | 1,160 | 1,110 | 1,110 | 6,000 |
| 2000/11/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/11/15 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 2000/11/14 | 1,152 | 1,152 | 1,110 | 1,110 | 8,000 |
| 2000/11/13 | 1,220 | 1,220 | 1,150 | 1,150 | 4,000 |
| 2000/11/10 | 1,200 | 1,200 | 1,140 | 1,140 | 8,000 |
| 2000/11/09 | 1,140 | 1,160 | 1,140 | 1,160 | 12,000 |
| 2000/11/08 | 1,170 | 1,170 | 1,120 | 1,120 | 7,000 |
| 2000/11/07 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 |
| 2000/11/06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2000/11/02 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 |
| 2000/11/01 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 |
| 2000/10/31 | 1,100 | 1,105 | 1,061 | 1,099 | 9,000 |
| 2000/10/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2000/10/26 | 1,200 | 1,200 | 1,199 | 1,200 | 3,000 |
| 2000/10/25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2000/10/24 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2000/10/23 | 1,100 | 1,190 | 1,100 | 1,100 | 8,000 |
| 2000/10/20 | 1,102 | 1,130 | 1,050 | 1,130 | 14,000 |
| 2000/10/19 | 1,170 | 1,170 | 1,110 | 1,110 | 3,000 |
| 2000/10/18 | 1,200 | 1,200 | 1,170 | 1,172 | 5,000 |
| 2000/10/17 | 1,180 | 1,180 | 1,172 | 1,175 | 4,000 |
| 2000/10/16 | 1,210 | 1,210 | 1,172 | 1,172 | 4,000 |
| 2000/10/13 | 1,200 | 1,200 | 1,170 | 1,170 | 5,000 |
| 2000/10/12 | 1,240 | 1,240 | 1,200 | 1,200 | 16,000 |
| 2000/10/11 | 1,270 | 1,270 | 1,200 | 1,240 | 16,000 |
| 2000/10/10 | 1,260 | 1,270 | 1,220 | 1,270 | 21,000 |
| 2000/10/06 | 1,271 | 1,290 | 1,250 | 1,260 | 20,000 |
| 2000/10/05 | 1,290 | 1,290 | 1,260 | 1,270 | 9,000 |
| 2000/10/04 | 1,209 | 1,250 | 1,209 | 1,250 | 16,000 |
| 2000/10/03 | 1,221 | 1,221 | 1,155 | 1,210 | 15,000 |
| 2000/10/02 | 1,200 | 1,200 | 1,110 | 1,148 | 19,000 |
| 2000/09/29 | 1,190 | 1,268 | 1,190 | 1,200 | 8,000 |
| 2000/09/28 | 1,151 | 1,190 | 1,150 | 1,190 | 11,000 |
| 2000/09/27 | 1,190 | 1,190 | 1,150 | 1,150 | 14,000 |
| 2000/09/26 | 1,220 | 1,220 | 1,190 | 1,190 | 14,000 |
| 2000/09/25 | 1,310 | 1,310 | 1,220 | 1,230 | 46,000 |
| 2000/09/22 | 1,460 | 1,460 | 1,350 | 1,350 | 9,000 |
| 2000/09/21 | 1,360 | 1,440 | 1,360 | 1,440 | 9,000 |
| 2000/09/20 | 1,370 | 1,380 | 1,360 | 1,380 | 5,000 |
| 2000/09/19 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 |
| 2000/09/18 | 1,390 | 1,440 | 1,390 | 1,390 | 6,000 |
| 2000/09/14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2000/09/13 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2000/09/11 | 1,370 | 1,370 | 1,350 | 1,370 | 6,000 |
| 2000/09/08 | 1,370 | 1,370 | 1,350 | 1,370 | 6,000 |
| 2000/09/07 | 1,380 | 1,380 | 1,340 | 1,350 | 5,000 |
| 2000/09/06 | 1,490 | 1,490 | 1,450 | 1,480 | 13,000 |
| 2000/09/05 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 |
| 2000/09/04 | 1,520 | 1,550 | 1,520 | 1,550 | 2,000 |
| 2000/09/01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2000/08/31 | 1,580 | 1,580 | 1,520 | 1,520 | 2,000 |
| 2000/08/30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2000/08/25 | 1,649 | 1,649 | 1,649 | 1,649 | 1,000 |
| 2000/08/24 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2000/08/23 | 1,581 | 1,581 | 1,581 | 1,581 | 2,000 |
| 2000/08/22 | 1,649 | 1,649 | 1,580 | 1,580 | 2,000 |
| 2000/08/18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/08/17 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 |
| 2000/08/14 | 1,641 | 1,641 | 1,641 | 1,641 | 1,000 |
| 2000/08/10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2000/08/08 | 1,641 | 1,641 | 1,641 | 1,641 | 1,000 |
| 2000/08/07 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 2000/07/31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/07/28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/07/25 | 1,731 | 1,731 | 1,731 | 1,731 | 2,000 |
| 2000/07/24 | 1,719 | 1,719 | 1,641 | 1,641 | 2,000 |
| 2000/07/19 | 1,775 | 1,775 | 1,775 | 1,775 | 1,000 |
| 2000/07/18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2000/07/13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2000/07/12 | 1,650 | 1,800 | 1,650 | 1,800 | 2,000 |
| 2000/07/11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2000/07/07 | 1,620 | 1,680 | 1,620 | 1,680 | 2,000 |
| 2000/07/06 | 1,800 | 1,800 | 1,747 | 1,800 | 3,000 |
| 2000/07/05 | 1,761 | 1,761 | 1,750 | 1,750 | 3,000 |
| 2000/06/26 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 |
| 2000/06/23 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2000/06/22 | 1,599 | 1,599 | 1,599 | 1,599 | 2,000 |
| 2000/06/21 | 1,599 | 1,599 | 1,599 | 1,599 | 3,000 |
| 2000/06/20 | 1,629 | 1,629 | 1,629 | 1,629 | 1,000 |
| 2000/06/16 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2000/06/15 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 2000/06/13 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 2000/06/05 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 2000/05/31 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 |
| 2000/05/25 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 2000/05/24 | 1,580 | 1,620 | 1,580 | 1,620 | 2,000 |
| 2000/05/23 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2000/05/18 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2000/05/17 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 |
| 2000/05/16 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 2000/05/15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2000/05/12 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 |
| 2000/05/11 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 |
| 2000/05/10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2000/05/09 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 2000/05/08 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 2000/05/01 | 1,718 | 1,718 | 1,718 | 1,718 | 2,000 |
| 2000/04/28 | 1,718 | 1,718 | 1,718 | 1,718 | 1,000 |
| 2000/04/26 | 1,719 | 1,719 | 1,719 | 1,719 | 2,000 |
| 2000/04/25 | 1,780 | 1,780 | 1,750 | 1,750 | 3,000 |
| 2000/04/24 | 1,800 | 1,800 | 1,750 | 1,750 | 4,000 |
| 2000/04/21 | 1,521 | 1,521 | 1,520 | 1,520 | 6,000 |
| 2000/04/20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2000/04/19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2000/04/18 | 1,410 | 1,500 | 1,410 | 1,480 | 5,000 |
| 2000/04/14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/04/13 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 2000/04/12 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 |
| 2000/04/11 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 2000/04/06 | 1,789 | 1,789 | 1,730 | 1,730 | 4,000 |
| 2000/04/05 | 1,880 | 1,880 | 1,800 | 1,800 | 6,000 |
| 2000/03/31 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 2000/03/30 | 1,840 | 1,850 | 1,840 | 1,850 | 3,000 |
| 2000/03/29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2000/03/27 | 1,730 | 1,750 | 1,730 | 1,750 | 3,000 |
| 2000/03/24 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 |
| 2000/03/23 | 1,630 | 1,635 | 1,605 | 1,620 | 11,000 |
| 2000/03/22 | 1,645 | 1,645 | 1,600 | 1,600 | 8,000 |
| 2000/03/21 | 1,650 | 1,650 | 1,620 | 1,620 | 6,000 |
| 2000/03/17 | 1,701 | 1,701 | 1,613 | 1,614 | 3,000 |
| 2000/03/16 | 1,581 | 1,581 | 1,581 | 1,581 | 3,000 |
| 2000/03/15 | 1,580 | 1,581 | 1,580 | 1,581 | 3,000 |
| 2000/03/13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/03/10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/03/09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2000/03/08 | 1,900 | 1,920 | 1,850 | 1,920 | 6,000 |
| 2000/03/07 | 1,945 | 1,945 | 1,896 | 1,896 | 11,000 |
| 2000/03/06 | 1,970 | 1,990 | 1,940 | 1,950 | 25,000 |
| 2000/03/03 | 1,910 | 1,949 | 1,910 | 1,940 | 17,000 |
| 2000/03/02 | 1,860 | 1,910 | 1,850 | 1,857 | 58,000 |
| 2000/03/01 | 1,621 | 1,820 | 1,621 | 1,820 | 12,000 |
| 2000/02/29 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 |
| 2000/02/28 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 |
| 2000/02/25 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 |
| 2000/02/24 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 2000/02/23 | 1,580 | 1,610 | 1,550 | 1,610 | 6,000 |
| 2000/02/22 | 1,582 | 1,582 | 1,580 | 1,580 | 7,000 |
| 2000/02/21 | 1,590 | 1,590 | 1,550 | 1,550 | 6,000 |
| 2000/02/18 | 1,628 | 1,628 | 1,460 | 1,460 | 16,000 |
| 2000/02/17 | 1,600 | 1,600 | 1,595 | 1,595 | 4,000 |
| 2000/02/16 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2000/02/15 | 1,590 | 1,606 | 1,590 | 1,600 | 6,000 |
| 2000/02/14 | 1,640 | 1,640 | 1,500 | 1,590 | 4,000 |
| 2000/02/10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2000/02/09 | 1,610 | 1,640 | 1,600 | 1,600 | 6,000 |
| 2000/02/08 | 1,650 | 1,660 | 1,610 | 1,610 | 9,000 |
| 2000/02/07 | 1,622 | 1,622 | 1,592 | 1,600 | 17,000 |
| 2000/02/04 | 1,463 | 1,463 | 1,462 | 1,462 | 3,000 |
| 2000/02/02 | 1,500 | 1,500 | 1,461 | 1,462 | 4,000 |
| 2000/02/01 | 1,461 | 1,480 | 1,461 | 1,480 | 2,000 |
| 2000/01/31 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2000/01/28 | 1,430 | 1,490 | 1,430 | 1,490 | 3,000 |
| 2000/01/25 | 1,560 | 1,560 | 1,500 | 1,500 | 4,000 |
| 2000/01/24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2000/01/21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2000/01/20 | 1,530 | 1,600 | 1,530 | 1,580 | 22,000 |
| 2000/01/19 | 1,445 | 1,480 | 1,445 | 1,480 | 11,000 |
| 2000/01/18 | 1,404 | 1,445 | 1,400 | 1,445 | 30,000 |
| 2000/01/12 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 2000/01/07 | 1,360 | 1,400 | 1,360 | 1,400 | 2,000 |
| 2000/01/05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |