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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,200 | 1,223 | 1,186 | 1,223 | 4,300 |
| 2003/12/29 | 1,200 | 1,200 | 1,180 | 1,200 | 6,800 |
| 2003/12/26 | 1,239 | 1,239 | 1,201 | 1,215 | 3,000 |
| 2003/12/25 | 1,240 | 1,243 | 1,239 | 1,240 | 11,300 |
| 2003/12/24 | 1,250 | 1,250 | 1,222 | 1,241 | 12,700 |
| 2003/12/22 | 1,199 | 1,212 | 1,180 | 1,212 | 8,700 |
| 2003/12/19 | 1,190 | 1,193 | 1,176 | 1,192 | 10,400 |
| 2003/12/18 | 1,158 | 1,173 | 1,152 | 1,170 | 9,200 |
| 2003/12/17 | 1,153 | 1,153 | 1,140 | 1,140 | 2,900 |
| 2003/12/16 | 1,138 | 1,159 | 1,127 | 1,139 | 15,100 |
| 2003/12/15 | 1,140 | 1,142 | 1,136 | 1,138 | 14,600 |
| 2003/12/12 | 1,146 | 1,155 | 1,140 | 1,140 | 6,600 |
| 2003/12/11 | 1,150 | 1,151 | 1,130 | 1,143 | 9,300 |
| 2003/12/10 | 1,173 | 1,173 | 1,137 | 1,152 | 27,600 |
| 2003/12/09 | 1,060 | 1,133 | 1,060 | 1,133 | 43,200 |
| 2003/12/08 | 1,050 | 1,063 | 1,048 | 1,059 | 8,600 |
| 2003/12/05 | 1,076 | 1,076 | 1,040 | 1,061 | 24,400 |
| 2003/12/04 | 1,100 | 1,100 | 1,074 | 1,090 | 9,100 |
| 2003/12/03 | 1,103 | 1,109 | 1,093 | 1,100 | 7,700 |
| 2003/12/02 | 1,125 | 1,127 | 1,107 | 1,110 | 31,600 |
| 2003/12/01 | 1,135 | 1,135 | 1,126 | 1,128 | 2,000 |
| 2003/11/28 | 1,145 | 1,145 | 1,128 | 1,128 | 2,600 |
| 2003/11/27 | 1,115 | 1,125 | 1,115 | 1,125 | 4,000 |
| 2003/11/26 | 1,120 | 1,125 | 1,115 | 1,118 | 4,300 |
| 2003/11/25 | 1,107 | 1,152 | 1,103 | 1,117 | 15,400 |
| 2003/11/21 | 1,190 | 1,200 | 1,153 | 1,153 | 30,000 |
| 2003/11/20 | 1,180 | 1,189 | 1,175 | 1,189 | 10,200 |
| 2003/11/19 | 1,190 | 1,191 | 1,177 | 1,185 | 10,700 |
| 2003/11/18 | 1,210 | 1,210 | 1,190 | 1,199 | 16,400 |
| 2003/11/17 | 1,245 | 1,245 | 1,210 | 1,220 | 14,100 |
| 2003/11/14 | 1,250 | 1,255 | 1,235 | 1,247 | 10,100 |
| 2003/11/13 | 1,271 | 1,271 | 1,248 | 1,248 | 7,100 |
| 2003/11/12 | 1,271 | 1,271 | 1,240 | 1,251 | 12,300 |
| 2003/11/11 | 1,288 | 1,288 | 1,250 | 1,267 | 12,300 |
| 2003/11/10 | 1,298 | 1,298 | 1,279 | 1,287 | 24,500 |
| 2003/11/07 | 1,280 | 1,284 | 1,270 | 1,284 | 13,500 |
| 2003/11/06 | 1,260 | 1,274 | 1,250 | 1,272 | 12,600 |
| 2003/11/05 | 1,280 | 1,280 | 1,240 | 1,260 | 27,700 |
| 2003/11/04 | 1,295 | 1,295 | 1,270 | 1,275 | 22,000 |
| 2003/10/31 | 1,311 | 1,311 | 1,285 | 1,295 | 18,500 |
| 2003/10/30 | 1,320 | 1,320 | 1,295 | 1,309 | 25,500 |
| 2003/10/29 | 1,310 | 1,325 | 1,300 | 1,317 | 15,100 |
| 2003/10/28 | 1,323 | 1,325 | 1,302 | 1,302 | 10,900 |
| 2003/10/27 | 1,340 | 1,340 | 1,300 | 1,310 | 23,300 |
| 2003/10/24 | 1,350 | 1,370 | 1,335 | 1,354 | 21,600 |
| 2003/10/23 | 1,397 | 1,397 | 1,331 | 1,335 | 33,500 |
| 2003/10/22 | 1,446 | 1,446 | 1,400 | 1,413 | 43,200 |
| 2003/10/21 | 1,450 | 1,498 | 1,449 | 1,463 | 117,400 |
| 2003/10/20 | 1,600 | 1,681 | 1,600 | 1,650 | 105,000 |
| 2003/10/17 | 1,545 | 1,595 | 1,500 | 1,560 | 36,800 |
| 2003/10/16 | 1,595 | 1,595 | 1,556 | 1,569 | 20,300 |
| 2003/10/15 | 1,600 | 1,615 | 1,581 | 1,590 | 30,100 |
| 2003/10/14 | 1,605 | 1,608 | 1,581 | 1,590 | 15,000 |
| 2003/10/10 | 1,620 | 1,623 | 1,585 | 1,600 | 17,800 |
| 2003/10/09 | 1,540 | 1,625 | 1,530 | 1,624 | 79,500 |
| 2003/10/08 | 1,552 | 1,558 | 1,530 | 1,530 | 8,400 |
| 2003/10/07 | 1,577 | 1,579 | 1,557 | 1,560 | 9,200 |
| 2003/10/06 | 1,549 | 1,580 | 1,544 | 1,575 | 49,500 |
| 2003/10/03 | 1,514 | 1,539 | 1,510 | 1,539 | 26,000 |
| 2003/10/02 | 1,510 | 1,514 | 1,500 | 1,510 | 5,800 |
| 2003/10/01 | 1,516 | 1,516 | 1,498 | 1,514 | 12,600 |
| 2003/09/30 | 1,523 | 1,523 | 1,515 | 1,515 | 6,100 |
| 2003/09/29 | 1,540 | 1,540 | 1,520 | 1,540 | 4,900 |
| 2003/09/26 | 1,502 | 1,528 | 1,500 | 1,528 | 8,000 |
| 2003/09/25 | 1,520 | 1,520 | 1,505 | 1,506 | 26,500 |
| 2003/09/24 | 1,510 | 1,515 | 1,505 | 1,508 | 5,600 |
| 2003/09/22 | 1,490 | 1,539 | 1,480 | 1,520 | 41,200 |
| 2003/09/19 | 1,465 | 1,494 | 1,465 | 1,490 | 6,100 |
| 2003/09/18 | 1,484 | 1,485 | 1,445 | 1,485 | 15,100 |
| 2003/09/17 | 1,490 | 1,490 | 1,485 | 1,485 | 8,900 |
| 2003/09/16 | 1,498 | 1,498 | 1,482 | 1,485 | 7,100 |
| 2003/09/12 | 1,499 | 1,510 | 1,497 | 1,508 | 6,100 |
| 2003/09/11 | 1,501 | 1,503 | 1,499 | 1,500 | 8,500 |
| 2003/09/10 | 1,503 | 1,507 | 1,503 | 1,506 | 4,800 |
| 2003/09/09 | 1,512 | 1,515 | 1,488 | 1,515 | 17,300 |
| 2003/09/08 | 1,513 | 1,525 | 1,510 | 1,515 | 8,100 |
| 2003/09/05 | 1,544 | 1,544 | 1,531 | 1,535 | 15,900 |
| 2003/09/04 | 1,521 | 1,555 | 1,521 | 1,544 | 41,000 |
| 2003/09/03 | 1,510 | 1,540 | 1,510 | 1,516 | 22,300 |
| 2003/09/02 | 1,450 | 1,480 | 1,440 | 1,470 | 46,600 |
| 2003/09/01 | 1,520 | 1,537 | 1,501 | 1,502 | 18,900 |
| 2003/08/29 | 1,545 | 1,545 | 1,520 | 1,535 | 9,500 |
| 2003/08/28 | 1,541 | 1,549 | 1,541 | 1,548 | 7,000 |
| 2003/08/27 | 1,553 | 1,555 | 1,540 | 1,553 | 9,600 |
| 2003/08/26 | 1,560 | 1,565 | 1,540 | 1,540 | 10,700 |
| 2003/08/25 | 1,545 | 1,575 | 1,545 | 1,554 | 28,400 |
| 2003/08/22 | 1,534 | 1,534 | 1,512 | 1,520 | 5,900 |
| 2003/08/21 | 1,530 | 1,530 | 1,508 | 1,517 | 8,200 |
| 2003/08/20 | 1,530 | 1,530 | 1,502 | 1,518 | 12,200 |
| 2003/08/19 | 1,521 | 1,525 | 1,510 | 1,516 | 24,500 |
| 2003/08/18 | 1,540 | 1,540 | 1,520 | 1,530 | 7,700 |
| 2003/08/15 | 1,574 | 1,580 | 1,532 | 1,560 | 14,800 |
| 2003/08/14 | 1,498 | 1,598 | 1,495 | 1,572 | 41,900 |
| 2003/08/13 | 1,492 | 1,500 | 1,470 | 1,491 | 24,300 |
| 2003/08/12 | 1,411 | 1,432 | 1,411 | 1,432 | 2,700 |
| 2003/08/11 | 1,361 | 1,410 | 1,351 | 1,410 | 10,000 |
| 2003/08/08 | 1,391 | 1,400 | 1,358 | 1,358 | 10,800 |
| 2003/08/07 | 1,427 | 1,427 | 1,380 | 1,388 | 12,000 |
| 2003/08/06 | 1,397 | 1,435 | 1,370 | 1,435 | 17,100 |
| 2003/08/05 | 1,450 | 1,450 | 1,406 | 1,428 | 25,200 |
| 2003/08/04 | 1,484 | 1,490 | 1,462 | 1,470 | 13,100 |
| 2003/08/01 | 1,499 | 1,500 | 1,435 | 1,484 | 15,200 |
| 2003/07/31 | 1,490 | 1,520 | 1,480 | 1,480 | 23,300 |
| 2003/07/30 | 1,446 | 1,490 | 1,430 | 1,470 | 14,800 |
| 2003/07/29 | 1,360 | 1,390 | 1,360 | 1,386 | 11,800 |
| 2003/07/28 | 1,340 | 1,369 | 1,340 | 1,355 | 9,900 |
| 2003/07/25 | 1,350 | 1,351 | 1,310 | 1,334 | 10,700 |
| 2003/07/24 | 1,353 | 1,370 | 1,344 | 1,344 | 7,400 |
| 2003/07/23 | 1,320 | 1,360 | 1,301 | 1,350 | 28,700 |
| 2003/07/22 | 1,266 | 1,315 | 1,266 | 1,303 | 17,800 |
| 2003/07/18 | 1,230 | 1,246 | 1,230 | 1,246 | 4,700 |
| 2003/07/17 | 1,230 | 1,234 | 1,225 | 1,231 | 6,100 |
| 2003/07/16 | 1,240 | 1,241 | 1,230 | 1,235 | 9,600 |
| 2003/07/15 | 1,239 | 1,240 | 1,221 | 1,233 | 7,100 |
| 2003/07/14 | 1,200 | 1,219 | 1,182 | 1,219 | 8,300 |
| 2003/07/11 | 1,180 | 1,188 | 1,166 | 1,188 | 5,800 |
| 2003/07/10 | 1,150 | 1,160 | 1,141 | 1,160 | 28,600 |
| 2003/07/09 | 1,179 | 1,179 | 1,150 | 1,150 | 8,500 |
| 2003/07/08 | 1,181 | 1,185 | 1,175 | 1,184 | 2,500 |
| 2003/07/07 | 1,180 | 1,180 | 1,168 | 1,179 | 6,700 |
| 2003/07/04 | 1,162 | 1,180 | 1,162 | 1,168 | 4,100 |
| 2003/07/03 | 1,158 | 1,170 | 1,158 | 1,160 | 5,000 |
| 2003/07/02 | 1,176 | 1,176 | 1,155 | 1,155 | 3,500 |
| 2003/07/01 | 1,153 | 1,170 | 1,153 | 1,170 | 2,100 |
| 2003/06/30 | 1,169 | 1,170 | 1,150 | 1,150 | 4,700 |
| 2003/06/27 | 1,170 | 1,170 | 1,165 | 1,168 | 400 |
| 2003/06/26 | 1,159 | 1,160 | 1,145 | 1,145 | 300 |
| 2003/06/25 | 1,175 | 1,175 | 1,145 | 1,145 | 3,200 |
| 2003/06/24 | 1,145 | 1,150 | 1,141 | 1,141 | 2,600 |
| 2003/06/23 | 1,165 | 1,165 | 1,150 | 1,165 | 3,000 |
| 2003/06/20 | 1,149 | 1,175 | 1,146 | 1,175 | 6,700 |
| 2003/06/19 | 1,135 | 1,160 | 1,134 | 1,159 | 2,700 |
| 2003/06/18 | 1,152 | 1,180 | 1,133 | 1,133 | 10,500 |
| 2003/06/17 | 1,130 | 1,135 | 1,130 | 1,132 | 7,100 |
| 2003/06/16 | 1,128 | 1,135 | 1,126 | 1,135 | 1,100 |
| 2003/06/13 | 1,180 | 1,180 | 1,123 | 1,123 | 7,000 |
| 2003/06/12 | 1,120 | 1,125 | 1,120 | 1,125 | 3,300 |
| 2003/06/11 | 1,115 | 1,120 | 1,111 | 1,120 | 3,300 |
| 2003/06/10 | 1,120 | 1,120 | 1,111 | 1,120 | 1,200 |
| 2003/06/09 | 1,115 | 1,120 | 1,111 | 1,120 | 2,700 |
| 2003/06/06 | 1,112 | 1,122 | 1,112 | 1,122 | 3,000 |
| 2003/06/05 | 1,125 | 1,125 | 1,111 | 1,111 | 8,200 |
| 2003/06/04 | 1,120 | 1,123 | 1,110 | 1,120 | 2,300 |
| 2003/06/03 | 1,105 | 1,120 | 1,100 | 1,120 | 3,100 |
| 2003/06/02 | 1,110 | 1,120 | 1,107 | 1,110 | 1,000 |
| 2003/05/30 | 1,115 | 1,115 | 1,102 | 1,103 | 1,500 |
| 2003/05/29 | 1,115 | 1,115 | 1,115 | 1,115 | 500 |
| 2003/05/28 | 1,115 | 1,115 | 1,098 | 1,109 | 2,100 |
| 2003/05/27 | 1,102 | 1,115 | 1,102 | 1,115 | 1,600 |
| 2003/05/26 | 1,127 | 1,127 | 1,112 | 1,120 | 2,100 |
| 2003/05/23 | 1,110 | 1,110 | 1,105 | 1,107 | 3,200 |
| 2003/05/22 | 1,109 | 1,109 | 1,109 | 1,109 | 400 |
| 2003/05/21 | 1,105 | 1,106 | 1,102 | 1,106 | 800 |
| 2003/05/20 | 1,106 | 1,107 | 1,106 | 1,106 | 600 |
| 2003/05/19 | 1,131 | 1,131 | 1,119 | 1,119 | 300 |
| 2003/05/16 | 1,108 | 1,108 | 1,105 | 1,105 | 1,500 |
| 2003/05/15 | 1,088 | 1,100 | 1,087 | 1,100 | 2,100 |
| 2003/05/14 | 1,097 | 1,097 | 1,086 | 1,088 | 2,700 |
| 2003/05/13 | 1,090 | 1,090 | 1,087 | 1,087 | 500 |
| 2003/05/12 | 1,098 | 1,098 | 1,098 | 1,098 | 100 |
| 2003/05/09 | 1,076 | 1,092 | 1,076 | 1,092 | 1,500 |
| 2003/05/08 | 1,095 | 1,095 | 1,076 | 1,090 | 1,800 |
| 2003/05/07 | 1,100 | 1,100 | 1,075 | 1,075 | 2,400 |
| 2003/05/06 | 1,099 | 1,100 | 1,099 | 1,100 | 4,700 |
| 2003/05/02 | 1,098 | 1,100 | 1,087 | 1,090 | 5,800 |
| 2003/05/01 | 1,087 | 1,093 | 1,087 | 1,093 | 4,200 |
| 2003/04/30 | 1,067 | 1,087 | 1,067 | 1,087 | 2,700 |
| 2003/04/28 | 1,085 | 1,087 | 1,075 | 1,087 | 1,800 |
| 2003/04/25 | 1,070 | 1,085 | 1,070 | 1,085 | 5,400 |
| 2003/04/24 | 1,087 | 1,087 | 1,061 | 1,068 | 5,200 |
| 2003/04/23 | 1,080 | 1,099 | 1,080 | 1,087 | 3,700 |
| 2003/04/22 | 1,073 | 1,080 | 1,071 | 1,075 | 2,600 |
| 2003/04/21 | 1,051 | 1,060 | 1,043 | 1,055 | 16,100 |
| 2003/04/18 | 1,051 | 1,059 | 1,043 | 1,043 | 9,300 |
| 2003/04/17 | 1,040 | 1,049 | 1,039 | 1,045 | 6,900 |
| 2003/04/16 | 1,031 | 1,045 | 1,031 | 1,040 | 2,600 |
| 2003/04/15 | 1,054 | 1,054 | 1,015 | 1,030 | 13,800 |
| 2003/04/14 | 1,110 | 1,113 | 1,060 | 1,074 | 10,100 |
| 2003/04/11 | 1,115 | 1,130 | 1,106 | 1,130 | 3,700 |
| 2003/04/10 | 1,145 | 1,145 | 1,121 | 1,121 | 1,600 |
| 2003/04/09 | 1,143 | 1,153 | 1,140 | 1,153 | 4,000 |
| 2003/04/08 | 1,160 | 1,160 | 1,144 | 1,153 | 3,600 |
| 2003/04/07 | 1,138 | 1,160 | 1,135 | 1,160 | 10,100 |
| 2003/04/04 | 1,126 | 1,130 | 1,125 | 1,130 | 5,800 |
| 2003/04/03 | 1,126 | 1,128 | 1,117 | 1,125 | 10,000 |
| 2003/04/02 | 1,119 | 1,124 | 1,105 | 1,124 | 2,200 |
| 2003/04/01 | 1,104 | 1,125 | 1,104 | 1,120 | 3,400 |
| 2003/03/31 | 1,104 | 1,135 | 1,101 | 1,103 | 2,700 |
| 2003/03/28 | 1,126 | 1,126 | 1,105 | 1,105 | 3,800 |
| 2003/03/27 | 1,134 | 1,135 | 1,126 | 1,126 | 1,200 |
| 2003/03/26 | 1,101 | 1,135 | 1,101 | 1,135 | 5,400 |
| 2003/03/25 | 1,100 | 1,110 | 1,100 | 1,110 | 7,700 |
| 2003/03/24 | 1,089 | 1,097 | 1,086 | 1,090 | 2,100 |
| 2003/03/20 | 1,086 | 1,098 | 1,086 | 1,098 | 500 |
| 2003/03/18 | 1,082 | 1,094 | 1,082 | 1,085 | 1,900 |
| 2003/03/17 | 1,073 | 1,082 | 1,070 | 1,082 | 5,400 |
| 2003/03/14 | 1,072 | 1,093 | 1,072 | 1,093 | 1,100 |
| 2003/03/13 | 1,081 | 1,082 | 1,071 | 1,071 | 500 |
| 2003/03/12 | 1,086 | 1,086 | 1,072 | 1,082 | 1,200 |
| 2003/03/11 | 1,080 | 1,085 | 1,080 | 1,085 | 1,700 |
| 2003/03/10 | 1,098 | 1,098 | 1,080 | 1,085 | 6,200 |
| 2003/03/07 | 1,119 | 1,120 | 1,100 | 1,100 | 9,500 |
| 2003/03/06 | 1,138 | 1,138 | 1,121 | 1,123 | 2,800 |
| 2003/03/05 | 1,150 | 1,150 | 1,133 | 1,145 | 9,100 |
| 2003/03/04 | 1,130 | 1,148 | 1,130 | 1,148 | 4,800 |
| 2003/03/03 | 1,139 | 1,139 | 1,112 | 1,128 | 5,800 |
| 2003/02/28 | 1,097 | 1,145 | 1,097 | 1,145 | 13,900 |
| 2003/02/27 | 1,090 | 1,100 | 1,084 | 1,095 | 1,700 |
| 2003/02/26 | 1,090 | 1,090 | 1,081 | 1,085 | 400 |
| 2003/02/25 | 1,098 | 1,098 | 1,080 | 1,080 | 6,000 |
| 2003/02/24 | 1,110 | 1,110 | 1,101 | 1,109 | 8,100 |
| 2003/02/21 | 1,079 | 1,105 | 1,079 | 1,100 | 8,700 |
| 2003/02/20 | 1,066 | 1,080 | 1,066 | 1,080 | 5,500 |
| 2003/02/19 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 2003/02/18 | 1,070 | 1,080 | 1,060 | 1,080 | 2,600 |
| 2003/02/17 | 1,076 | 1,076 | 1,061 | 1,067 | 3,100 |
| 2003/02/14 | 1,085 | 1,085 | 1,065 | 1,066 | 1,000 |
| 2003/02/13 | 1,070 | 1,070 | 1,057 | 1,057 | 1,300 |
| 2003/02/12 | 1,071 | 1,087 | 1,067 | 1,070 | 2,600 |
| 2003/02/10 | 1,078 | 1,087 | 1,078 | 1,087 | 1,300 |
| 2003/02/07 | 1,060 | 1,100 | 1,060 | 1,080 | 7,900 |
| 2003/02/06 | 1,049 | 1,055 | 1,028 | 1,050 | 2,800 |
| 2003/02/05 | 1,047 | 1,049 | 1,035 | 1,049 | 5,100 |
| 2003/02/04 | 1,012 | 1,040 | 1,012 | 1,040 | 2,400 |
| 2003/02/03 | 1,009 | 1,010 | 1,005 | 1,010 | 1,900 |
| 2003/01/31 | 1,016 | 1,016 | 1,005 | 1,015 | 2,800 |
| 2003/01/30 | 1,011 | 1,016 | 1,011 | 1,016 | 400 |
| 2003/01/29 | 1,011 | 1,019 | 1,011 | 1,011 | 4,000 |
| 2003/01/28 | 1,005 | 1,010 | 1,005 | 1,010 | 1,400 |
| 2003/01/27 | 1,026 | 1,027 | 1,001 | 1,002 | 4,600 |
| 2003/01/24 | 1,050 | 1,050 | 1,026 | 1,031 | 3,900 |
| 2003/01/23 | 1,025 | 1,032 | 1,025 | 1,032 | 2,900 |
| 2003/01/22 | 1,028 | 1,028 | 1,010 | 1,012 | 1,500 |
| 2003/01/21 | 1,006 | 1,019 | 1,006 | 1,019 | 1,400 |
| 2003/01/20 | 1,002 | 1,011 | 1,002 | 1,004 | 1,500 |
| 2003/01/17 | 1,001 | 1,015 | 1,001 | 1,003 | 2,100 |
| 2003/01/16 | 1,002 | 1,005 | 1,002 | 1,003 | 800 |
| 2003/01/15 | 1,006 | 1,010 | 1,003 | 1,006 | 2,100 |
| 2003/01/14 | 1,002 | 1,005 | 1,001 | 1,003 | 7,500 |
| 2003/01/10 | 1,005 | 1,014 | 1,000 | 1,000 | 5,300 |
| 2003/01/09 | 1,010 | 1,020 | 1,002 | 1,002 | 3,200 |
| 2003/01/08 | 1,015 | 1,020 | 1,010 | 1,010 | 2,700 |
| 2003/01/07 | 1,030 | 1,038 | 1,018 | 1,030 | 2,400 |
| 2003/01/06 | 1,030 | 1,030 | 1,015 | 1,015 | 3,500 |