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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,051 | 1,060 | 1,050 | 1,060 | 1,400 |
| 2001/12/27 | 1,092 | 1,092 | 1,092 | 1,092 | 100 |
| 2001/12/26 | 1,050 | 1,094 | 1,050 | 1,094 | 200 |
| 2001/12/25 | 1,120 | 1,120 | 1,050 | 1,050 | 3,300 |
| 2001/12/21 | 1,090 | 1,090 | 1,050 | 1,050 | 2,100 |
| 2001/12/19 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
| 2001/12/18 | 1,099 | 1,099 | 1,090 | 1,090 | 200 |
| 2001/12/17 | 1,120 | 1,120 | 1,120 | 1,120 | 6,300 |
| 2001/12/14 | 1,001 | 1,040 | 995 | 1,040 | 4,300 |
| 2001/12/13 | 1,060 | 1,060 | 1,050 | 1,050 | 1,600 |
| 2001/12/12 | 1,051 | 1,060 | 1,050 | 1,060 | 700 |
| 2001/12/11 | 1,063 | 1,070 | 1,063 | 1,070 | 200 |
| 2001/12/10 | 1,110 | 1,110 | 1,070 | 1,070 | 2,300 |
| 2001/12/07 | 1,110 | 1,110 | 1,080 | 1,080 | 1,800 |
| 2001/12/06 | 1,120 | 1,120 | 1,101 | 1,101 | 1,400 |
| 2001/12/05 | 1,159 | 1,159 | 1,120 | 1,120 | 3,800 |
| 2001/12/04 | 1,140 | 1,140 | 1,062 | 1,119 | 3,800 |
| 2001/12/03 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2001/11/29 | 1,120 | 1,122 | 1,120 | 1,122 | 1,100 |
| 2001/11/28 | 1,151 | 1,167 | 1,120 | 1,120 | 4,700 |
| 2001/11/27 | 1,160 | 1,203 | 1,160 | 1,200 | 4,200 |
| 2001/11/26 | 1,260 | 1,260 | 1,150 | 1,242 | 5,900 |
| 2001/11/22 | 1,280 | 1,280 | 1,225 | 1,251 | 4,800 |
| 2001/11/21 | 1,230 | 1,230 | 1,220 | 1,230 | 3,000 |
| 2001/11/20 | 1,230 | 1,230 | 1,219 | 1,220 | 3,800 |
| 2001/11/19 | 1,209 | 1,229 | 1,195 | 1,211 | 2,800 |
| 2001/11/16 | 1,160 | 1,190 | 1,160 | 1,190 | 2,900 |
| 2001/11/15 | 1,146 | 1,148 | 1,145 | 1,145 | 1,900 |
| 2001/11/14 | 1,140 | 1,145 | 1,125 | 1,140 | 5,800 |
| 2001/11/13 | 1,140 | 1,140 | 1,135 | 1,140 | 4,500 |
| 2001/11/12 | 1,140 | 1,160 | 1,121 | 1,141 | 12,800 |
| 2001/11/09 | 1,145 | 1,150 | 1,140 | 1,140 | 3,800 |
| 2001/11/08 | 1,170 | 1,170 | 1,120 | 1,145 | 5,700 |
| 2001/11/07 | 1,170 | 1,180 | 1,162 | 1,170 | 2,300 |
| 2001/11/06 | 1,170 | 1,170 | 1,155 | 1,170 | 1,000 |
| 2001/11/05 | 1,170 | 1,170 | 1,150 | 1,150 | 4,600 |
| 2001/11/02 | 1,191 | 1,191 | 1,150 | 1,170 | 8,400 |
| 2001/11/01 | 1,202 | 1,202 | 1,190 | 1,190 | 10,300 |
| 2001/10/31 | 1,200 | 1,204 | 1,200 | 1,204 | 700 |
| 2001/10/30 | 1,230 | 1,230 | 1,199 | 1,204 | 1,800 |
| 2001/10/29 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2001/10/26 | 1,250 | 1,250 | 1,249 | 1,249 | 200 |
| 2001/10/25 | 1,259 | 1,259 | 1,250 | 1,250 | 3,200 |
| 2001/10/24 | 1,180 | 1,199 | 1,180 | 1,199 | 900 |
| 2001/10/23 | 1,180 | 1,181 | 1,180 | 1,180 | 1,900 |
| 2001/10/22 | 1,200 | 1,200 | 1,180 | 1,180 | 2,200 |
| 2001/10/19 | 1,210 | 1,210 | 1,200 | 1,200 | 1,400 |
| 2001/10/18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,300 |
| 2001/10/17 | 1,250 | 1,250 | 1,200 | 1,200 | 2,100 |
| 2001/10/16 | 1,250 | 1,250 | 1,250 | 1,250 | 900 |
| 2001/10/15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,300 |
| 2001/10/12 | 1,211 | 1,250 | 1,211 | 1,250 | 2,500 |
| 2001/10/11 | 1,231 | 1,250 | 1,231 | 1,250 | 400 |
| 2001/10/10 | 1,230 | 1,230 | 1,230 | 1,230 | 700 |
| 2001/10/09 | 1,250 | 1,250 | 1,230 | 1,230 | 600 |
| 2001/10/05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,600 |
| 2001/10/04 | 1,280 | 1,280 | 1,250 | 1,250 | 800 |
| 2001/10/03 | 1,221 | 1,230 | 1,221 | 1,230 | 900 |
| 2001/10/02 | 1,250 | 1,250 | 1,208 | 1,220 | 2,500 |
| 2001/10/01 | 1,245 | 1,245 | 1,205 | 1,205 | 800 |
| 2001/09/28 | 1,200 | 1,205 | 1,200 | 1,205 | 300 |
| 2001/09/26 | 1,150 | 1,150 | 1,140 | 1,140 | 1,100 |
| 2001/09/25 | 1,300 | 1,300 | 1,150 | 1,150 | 2,800 |
| 2001/09/21 | 1,081 | 1,150 | 1,081 | 1,150 | 1,800 |
| 2001/09/20 | 1,111 | 1,150 | 1,111 | 1,150 | 600 |
| 2001/09/19 | 1,101 | 1,101 | 1,101 | 1,101 | 100 |
| 2001/09/18 | 1,180 | 1,180 | 1,090 | 1,150 | 1,500 |
| 2001/09/17 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2001/09/14 | 1,200 | 1,200 | 1,180 | 1,200 | 2,300 |
| 2001/09/13 | 1,190 | 1,200 | 1,190 | 1,200 | 5,900 |
| 2001/09/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,100 |
| 2001/09/11 | 1,300 | 1,300 | 1,290 | 1,290 | 400 |
| 2001/09/10 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2001/09/07 | 1,320 | 1,320 | 1,310 | 1,310 | 300 |
| 2001/09/06 | 1,300 | 1,330 | 1,300 | 1,300 | 4,400 |
| 2001/09/05 | 1,330 | 1,330 | 1,280 | 1,280 | 5,600 |
| 2001/09/04 | 1,303 | 1,303 | 1,283 | 1,283 | 5,900 |
| 2001/09/03 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2001/08/31 | 1,320 | 1,321 | 1,320 | 1,321 | 4,600 |
| 2001/08/30 | 1,320 | 1,320 | 1,320 | 1,320 | 8,800 |
| 2001/08/29 | 1,320 | 1,320 | 1,320 | 1,320 | 2,400 |
| 2001/08/27 | 1,300 | 1,320 | 1,300 | 1,320 | 1,900 |
| 2001/08/24 | 1,320 | 1,320 | 1,320 | 1,320 | 7,300 |
| 2001/08/23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2001/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | 6,400 |
| 2001/08/21 | 1,300 | 1,300 | 1,300 | 1,300 | 6,100 |
| 2001/08/20 | 1,280 | 1,300 | 1,280 | 1,300 | 5,500 |
| 2001/08/17 | 1,285 | 1,285 | 1,280 | 1,280 | 2,900 |
| 2001/08/16 | 1,250 | 1,280 | 1,240 | 1,280 | 1,200 |
| 2001/08/15 | 1,241 | 1,241 | 1,240 | 1,240 | 3,800 |
| 2001/08/14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,500 |
| 2001/08/13 | 1,249 | 1,249 | 1,240 | 1,240 | 800 |
| 2001/08/10 | 1,220 | 1,245 | 1,220 | 1,245 | 700 |
| 2001/08/09 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2001/08/08 | 1,201 | 1,215 | 1,201 | 1,202 | 1,900 |
| 2001/08/07 | 1,210 | 1,230 | 1,200 | 1,200 | 1,900 |
| 2001/08/06 | 1,230 | 1,230 | 1,230 | 1,230 | 3,100 |
| 2001/08/03 | 1,170 | 1,170 | 1,167 | 1,170 | 2,000 |
| 2001/08/02 | 1,195 | 1,195 | 1,166 | 1,166 | 700 |
| 2001/08/01 | 1,135 | 1,195 | 1,115 | 1,195 | 2,600 |
| 2001/07/31 | 1,133 | 1,138 | 1,133 | 1,138 | 1,400 |
| 2001/07/30 | 1,190 | 1,200 | 1,133 | 1,133 | 1,400 |
| 2001/07/27 | 1,196 | 1,196 | 1,190 | 1,190 | 700 |
| 2001/07/26 | 1,161 | 1,161 | 1,151 | 1,161 | 800 |
| 2001/07/25 | 1,196 | 1,196 | 1,160 | 1,160 | 3,700 |
| 2001/07/24 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
| 2001/07/23 | 1,199 | 1,199 | 1,199 | 1,199 | 400 |
| 2001/07/19 | 1,200 | 1,210 | 1,200 | 1,200 | 900 |
| 2001/07/18 | 1,169 | 1,200 | 1,169 | 1,200 | 1,200 |
| 2001/07/17 | 1,245 | 1,245 | 1,160 | 1,160 | 4,200 |
| 2001/07/16 | 1,250 | 1,250 | 1,240 | 1,240 | 600 |
| 2001/07/13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 |
| 2001/07/12 | 1,270 | 1,270 | 1,250 | 1,250 | 3,400 |
| 2001/07/11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/07/10 | 1,250 | 1,250 | 1,250 | 1,250 | 3,600 |
| 2001/07/09 | 1,251 | 1,251 | 1,250 | 1,250 | 800 |
| 2001/07/05 | 1,320 | 1,320 | 1,300 | 1,300 | 3,500 |
| 2001/07/04 | 1,250 | 1,250 | 1,250 | 1,250 | 900 |
| 2001/07/03 | 1,250 | 1,300 | 1,221 | 1,221 | 3,300 |
| 2001/07/02 | 1,290 | 1,290 | 1,280 | 1,280 | 1,200 |
| 2001/06/27 | 1,251 | 1,310 | 1,251 | 1,310 | 2,600 |
| 2001/06/26 | 1,350 | 1,350 | 1,350 | 1,350 | 3,200 |
| 2001/06/25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,200 |
| 2001/06/22 | 1,290 | 1,290 | 1,250 | 1,250 | 1,500 |
| 2001/06/21 | 1,270 | 1,270 | 1,250 | 1,250 | 1,200 |
| 2001/06/20 | 1,290 | 1,300 | 1,290 | 1,293 | 500 |
| 2001/06/19 | 1,299 | 1,300 | 1,290 | 1,300 | 4,400 |
| 2001/06/18 | 1,358 | 1,358 | 1,300 | 1,300 | 4,200 |
| 2001/06/15 | 1,380 | 1,380 | 1,340 | 1,340 | 6,100 |
| 2001/06/14 | 1,316 | 1,316 | 1,316 | 1,316 | 1,500 |
| 2001/06/13 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2001/06/12 | 1,350 | 1,350 | 1,330 | 1,330 | 5,500 |
| 2001/06/11 | 1,330 | 1,340 | 1,330 | 1,340 | 800 |
| 2001/06/07 | 1,357 | 1,357 | 1,320 | 1,320 | 3,000 |
| 2001/06/06 | 1,320 | 1,339 | 1,319 | 1,339 | 1,700 |
| 2001/06/05 | 1,339 | 1,340 | 1,300 | 1,320 | 8,900 |
| 2001/06/04 | 1,320 | 1,339 | 1,320 | 1,339 | 200 |
| 2001/06/01 | 1,320 | 1,320 | 1,301 | 1,301 | 1,700 |
| 2001/05/31 | 1,337 | 1,337 | 1,301 | 1,320 | 1,400 |
| 2001/05/30 | 1,340 | 1,340 | 1,310 | 1,340 | 1,800 |
| 2001/05/29 | 1,310 | 1,340 | 1,300 | 1,340 | 1,100 |
| 2001/05/28 | 1,304 | 1,304 | 1,300 | 1,300 | 500 |
| 2001/05/25 | 1,359 | 1,360 | 1,300 | 1,304 | 11,400 |
| 2001/05/24 | 1,339 | 1,339 | 1,339 | 1,339 | 500 |
| 2001/05/23 | 1,311 | 1,325 | 1,305 | 1,325 | 1,300 |
| 2001/05/22 | 1,350 | 1,350 | 1,300 | 1,320 | 5,000 |
| 2001/05/21 | 1,370 | 1,370 | 1,300 | 1,300 | 2,000 |
| 2001/05/18 | 1,345 | 1,350 | 1,345 | 1,350 | 5,800 |
| 2001/05/17 | 1,350 | 1,360 | 1,350 | 1,350 | 1,400 |
| 2001/05/16 | 1,320 | 1,320 | 1,310 | 1,310 | 300 |
| 2001/05/15 | 1,305 | 1,345 | 1,301 | 1,345 | 2,600 |
| 2001/05/14 | 1,385 | 1,385 | 1,350 | 1,365 | 3,200 |
| 2001/05/11 | 1,350 | 1,370 | 1,340 | 1,345 | 7,100 |
| 2001/05/10 | 1,311 | 1,311 | 1,311 | 1,311 | 1,800 |
| 2001/05/09 | 1,302 | 1,310 | 1,300 | 1,303 | 8,600 |
| 2001/05/08 | 1,350 | 1,350 | 1,330 | 1,345 | 2,000 |
| 2001/05/07 | 1,350 | 1,350 | 1,330 | 1,330 | 2,600 |
| 2001/05/02 | 1,334 | 1,350 | 1,303 | 1,325 | 1,900 |
| 2001/05/01 | 1,360 | 1,360 | 1,300 | 1,300 | 2,300 |
| 2001/04/27 | 1,346 | 1,360 | 1,340 | 1,360 | 4,100 |
| 2001/04/26 | 1,349 | 1,349 | 1,349 | 1,349 | 400 |
| 2001/04/25 | 1,355 | 1,355 | 1,349 | 1,350 | 4,000 |
| 2001/04/24 | 1,318 | 1,318 | 1,291 | 1,291 | 1,400 |
| 2001/04/20 | 1,281 | 1,281 | 1,281 | 1,281 | 100 |
| 2001/04/19 | 1,315 | 1,315 | 1,277 | 1,277 | 3,000 |
| 2001/04/18 | 1,370 | 1,370 | 1,302 | 1,302 | 200 |
| 2001/04/17 | 1,358 | 1,360 | 1,350 | 1,350 | 4,200 |
| 2001/04/16 | 1,300 | 1,359 | 1,300 | 1,359 | 13,600 |
| 2001/04/13 | 1,300 | 1,310 | 1,299 | 1,299 | 6,000 |
| 2001/04/12 | 1,301 | 1,320 | 1,300 | 1,300 | 5,600 |
| 2001/04/11 | 1,300 | 1,300 | 1,300 | 1,300 | 3,100 |
| 2001/04/10 | 1,320 | 1,335 | 1,320 | 1,334 | 900 |
| 2001/04/09 | 1,290 | 1,290 | 1,280 | 1,282 | 2,700 |
| 2001/04/06 | 1,282 | 1,282 | 1,280 | 1,280 | 6,100 |
| 2001/04/05 | 1,314 | 1,314 | 1,282 | 1,282 | 6,200 |
| 2001/04/04 | 1,226 | 1,226 | 1,201 | 1,205 | 2,800 |
| 2001/04/03 | 1,292 | 1,292 | 1,250 | 1,250 | 4,200 |
| 2001/04/02 | 1,238 | 1,258 | 1,218 | 1,258 | 6,900 |
| 2001/03/30 | 1,255 | 1,258 | 1,255 | 1,258 | 2,000 |
| 2001/03/29 | 1,232 | 1,260 | 1,232 | 1,260 | 5,000 |
| 2001/03/28 | 1,191 | 1,211 | 1,191 | 1,211 | 5,000 |
| 2001/03/27 | 1,190 | 1,190 | 1,180 | 1,180 | 38,000 |
| 2001/03/26 | 1,189 | 1,190 | 1,180 | 1,190 | 11,000 |
| 2001/03/23 | 1,236 | 1,236 | 1,190 | 1,190 | 18,000 |
| 2001/03/22 | 1,270 | 1,270 | 1,220 | 1,240 | 4,000 |
| 2001/03/21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2001/03/19 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2001/03/16 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2001/03/14 | 1,261 | 1,261 | 1,250 | 1,250 | 3,000 |
| 2001/03/13 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 2001/03/12 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 |
| 2001/03/09 | 1,317 | 1,350 | 1,317 | 1,350 | 6,000 |
| 2001/03/07 | 1,372 | 1,372 | 1,372 | 1,372 | 27,000 |
| 2001/03/06 | 1,371 | 1,372 | 1,370 | 1,372 | 14,000 |
| 2001/03/05 | 1,400 | 1,430 | 1,400 | 1,400 | 18,000 |
| 2001/03/02 | 1,400 | 1,400 | 1,340 | 1,400 | 18,000 |
| 2001/03/01 | 1,400 | 1,420 | 1,400 | 1,400 | 19,000 |
| 2001/02/28 | 1,410 | 1,410 | 1,390 | 1,405 | 4,000 |
| 2001/02/27 | 1,400 | 1,410 | 1,400 | 1,410 | 9,000 |
| 2001/02/26 | 1,400 | 1,405 | 1,400 | 1,400 | 9,000 |
| 2001/02/23 | 1,400 | 1,410 | 1,400 | 1,400 | 8,000 |
| 2001/02/22 | 1,348 | 1,400 | 1,348 | 1,400 | 21,000 |
| 2001/02/21 | 1,263 | 1,349 | 1,263 | 1,349 | 3,000 |
| 2001/02/20 | 1,350 | 1,350 | 1,280 | 1,301 | 6,000 |
| 2001/02/19 | 1,341 | 1,350 | 1,341 | 1,350 | 7,000 |
| 2001/02/16 | 1,300 | 1,301 | 1,300 | 1,301 | 4,000 |
| 2001/02/15 | 1,230 | 1,320 | 1,230 | 1,300 | 8,000 |
| 2001/02/14 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2001/02/13 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 |
| 2001/02/09 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2001/02/08 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 |
| 2001/02/07 | 1,280 | 1,330 | 1,260 | 1,330 | 11,000 |
| 2001/02/06 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 2001/02/05 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2001/02/02 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 2001/02/01 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2001/01/31 | 1,150 | 1,199 | 1,150 | 1,150 | 9,000 |
| 2001/01/30 | 1,160 | 1,160 | 1,150 | 1,151 | 3,000 |
| 2001/01/29 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 2001/01/26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2001/01/25 | 1,168 | 1,168 | 1,150 | 1,150 | 6,000 |
| 2001/01/24 | 1,110 | 1,160 | 1,110 | 1,110 | 6,000 |
| 2001/01/23 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 2001/01/22 | 1,094 | 1,160 | 1,094 | 1,160 | 3,000 |
| 2001/01/19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/01/18 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 2001/01/17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/01/16 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 |
| 2001/01/15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/01/12 | 1,150 | 1,150 | 1,130 | 1,130 | 16,000 |
| 2001/01/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/01/09 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 2001/01/05 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 |