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 |
---|---|---|---|---|---|
2004/12/30 | 1,568 | 1,568 | 1,536 | 1,546 | 8,500 |
2004/12/29 | 1,511 | 1,538 | 1,500 | 1,538 | 9,400 |
2004/12/28 | 1,510 | 1,513 | 1,500 | 1,503 | 5,900 |
2004/12/27 | 1,520 | 1,520 | 1,500 | 1,500 | 9,200 |
2004/12/24 | 1,520 | 1,525 | 1,500 | 1,505 | 16,900 |
2004/12/22 | 1,500 | 1,519 | 1,495 | 1,512 | 18,800 |
2004/12/21 | 1,500 | 1,500 | 1,495 | 1,500 | 21,200 |
2004/12/20 | 1,488 | 1,500 | 1,485 | 1,500 | 9,600 |
2004/12/17 | 1,490 | 1,498 | 1,480 | 1,498 | 7,100 |
2004/12/16 | 1,490 | 1,501 | 1,480 | 1,500 | 14,300 |
2004/12/15 | 1,490 | 1,503 | 1,490 | 1,490 | 22,300 |
2004/12/14 | 1,446 | 1,490 | 1,445 | 1,490 | 9,200 |
2004/12/13 | 1,450 | 1,470 | 1,442 | 1,451 | 10,700 |
2004/12/10 | 1,499 | 1,499 | 1,457 | 1,480 | 37,300 |
2004/12/09 | 1,476 | 1,476 | 1,450 | 1,457 | 12,200 |
2004/12/08 | 1,484 | 1,484 | 1,470 | 1,477 | 7,200 |
2004/12/07 | 1,489 | 1,498 | 1,470 | 1,484 | 9,400 |
2004/12/06 | 1,510 | 1,510 | 1,450 | 1,488 | 20,500 |
2004/12/03 | 1,526 | 1,534 | 1,510 | 1,530 | 12,200 |
2004/12/02 | 1,460 | 1,525 | 1,460 | 1,520 | 17,700 |
2004/12/01 | 1,480 | 1,480 | 1,444 | 1,454 | 25,300 |
2004/11/30 | 1,532 | 1,537 | 1,501 | 1,503 | 20,000 |
2004/11/29 | 1,567 | 1,567 | 1,520 | 1,548 | 9,300 |
2004/11/26 | 1,571 | 1,578 | 1,562 | 1,573 | 13,000 |
2004/11/25 | 1,561 | 1,580 | 1,561 | 1,572 | 25,300 |
2004/11/24 | 1,620 | 1,632 | 1,617 | 1,630 | 36,900 |
2004/11/22 | 1,626 | 1,628 | 1,610 | 1,620 | 24,800 |
2004/11/19 | 1,621 | 1,638 | 1,620 | 1,627 | 24,600 |
2004/11/18 | 1,620 | 1,626 | 1,616 | 1,620 | 13,900 |
2004/11/17 | 1,630 | 1,644 | 1,612 | 1,616 | 30,200 |
2004/11/16 | 1,641 | 1,650 | 1,632 | 1,650 | 13,900 |
2004/11/15 | 1,640 | 1,655 | 1,635 | 1,645 | 34,100 |
2004/11/12 | 1,658 | 1,658 | 1,632 | 1,654 | 16,900 |
2004/11/11 | 1,669 | 1,669 | 1,640 | 1,641 | 13,600 |
2004/11/10 | 1,634 | 1,664 | 1,630 | 1,659 | 31,100 |
2004/11/09 | 1,625 | 1,630 | 1,608 | 1,625 | 19,300 |
2004/11/08 | 1,632 | 1,635 | 1,607 | 1,608 | 21,200 |
2004/11/05 | 1,630 | 1,634 | 1,625 | 1,630 | 19,400 |
2004/11/04 | 1,635 | 1,635 | 1,611 | 1,630 | 21,600 |
2004/11/02 | 1,621 | 1,635 | 1,615 | 1,622 | 17,400 |
2004/11/01 | 1,635 | 1,635 | 1,604 | 1,620 | 11,600 |
2004/10/29 | 1,650 | 1,650 | 1,600 | 1,620 | 35,000 |
2004/10/28 | 1,670 | 1,670 | 1,647 | 1,654 | 61,800 |
2004/10/27 | 1,675 | 1,677 | 1,671 | 1,675 | 19,000 |
2004/10/26 | 1,668 | 1,675 | 1,668 | 1,673 | 16,100 |
2004/10/25 | 1,680 | 1,680 | 1,660 | 1,667 | 30,100 |
2004/10/22 | 1,676 | 1,700 | 1,676 | 1,677 | 21,200 |
2004/10/21 | 1,678 | 1,683 | 1,675 | 1,678 | 47,300 |
2004/10/20 | 1,700 | 1,700 | 1,675 | 1,675 | 78,700 |
2004/10/19 | 1,750 | 1,761 | 1,719 | 1,720 | 21,100 |
2004/10/18 | 1,773 | 1,773 | 1,750 | 1,751 | 9,100 |
2004/10/15 | 1,771 | 1,780 | 1,771 | 1,775 | 2,300 |
2004/10/14 | 1,770 | 1,775 | 1,766 | 1,770 | 8,100 |
2004/10/13 | 1,785 | 1,785 | 1,770 | 1,770 | 10,900 |
2004/10/12 | 1,767 | 1,790 | 1,767 | 1,783 | 15,600 |
2004/10/08 | 1,770 | 1,771 | 1,765 | 1,767 | 5,100 |
2004/10/07 | 1,785 | 1,785 | 1,769 | 1,771 | 15,200 |
2004/10/06 | 1,800 | 1,809 | 1,800 | 1,806 | 5,100 |
2004/10/05 | 1,799 | 1,805 | 1,799 | 1,805 | 14,900 |
2004/10/04 | 1,799 | 1,799 | 1,790 | 1,796 | 5,600 |
2004/10/01 | 1,800 | 1,800 | 1,777 | 1,799 | 2,600 |
2004/09/30 | 1,778 | 1,790 | 1,775 | 1,775 | 4,800 |
2004/09/29 | 1,778 | 1,780 | 1,774 | 1,774 | 2,400 |
2004/09/28 | 1,771 | 1,790 | 1,771 | 1,773 | 2,300 |
2004/09/27 | 1,789 | 1,790 | 1,773 | 1,790 | 2,500 |
2004/09/24 | 1,789 | 1,789 | 1,770 | 1,770 | 4,500 |
2004/09/22 | 1,789 | 1,790 | 1,772 | 1,780 | 2,700 |
2004/09/21 | 1,790 | 1,790 | 1,776 | 1,780 | 1,700 |
2004/09/17 | 1,776 | 1,796 | 1,774 | 1,782 | 4,100 |
2004/09/16 | 1,785 | 1,785 | 1,775 | 1,775 | 2,400 |
2004/09/15 | 1,792 | 1,800 | 1,785 | 1,785 | 2,600 |
2004/09/14 | 1,806 | 1,806 | 1,790 | 1,790 | 2,500 |
2004/09/13 | 1,781 | 1,794 | 1,781 | 1,787 | 1,300 |
2004/09/10 | 1,811 | 1,811 | 1,774 | 1,776 | 19,400 |
2004/09/09 | 1,809 | 1,809 | 1,801 | 1,801 | 6,800 |
2004/09/08 | 1,810 | 1,810 | 1,804 | 1,810 | 1,900 |
2004/09/07 | 1,827 | 1,827 | 1,805 | 1,805 | 2,600 |
2004/09/06 | 1,814 | 1,814 | 1,800 | 1,810 | 6,300 |
2004/09/03 | 1,800 | 1,809 | 1,780 | 1,784 | 8,800 |
2004/09/02 | 1,789 | 1,800 | 1,779 | 1,800 | 5,000 |
2004/09/01 | 1,749 | 1,765 | 1,748 | 1,764 | 7,400 |
2004/08/31 | 1,725 | 1,733 | 1,723 | 1,731 | 5,000 |
2004/08/30 | 1,715 | 1,730 | 1,715 | 1,723 | 1,600 |
2004/08/27 | 1,715 | 1,717 | 1,711 | 1,717 | 2,600 |
2004/08/26 | 1,700 | 1,730 | 1,700 | 1,716 | 2,400 |
2004/08/25 | 1,700 | 1,724 | 1,695 | 1,724 | 5,600 |
2004/08/24 | 1,700 | 1,700 | 1,680 | 1,695 | 3,700 |
2004/08/23 | 1,668 | 1,697 | 1,668 | 1,697 | 1,700 |
2004/08/20 | 1,684 | 1,684 | 1,664 | 1,664 | 8,100 |
2004/08/19 | 1,690 | 1,690 | 1,682 | 1,690 | 3,000 |
2004/08/18 | 1,695 | 1,697 | 1,665 | 1,682 | 3,700 |
2004/08/17 | 1,700 | 1,700 | 1,660 | 1,660 | 3,900 |
2004/08/16 | 1,698 | 1,698 | 1,660 | 1,670 | 4,300 |
2004/08/13 | 1,690 | 1,700 | 1,686 | 1,695 | 3,700 |
2004/08/12 | 1,690 | 1,709 | 1,690 | 1,695 | 2,400 |
2004/08/11 | 1,713 | 1,720 | 1,680 | 1,690 | 4,400 |
2004/08/10 | 1,728 | 1,728 | 1,713 | 1,713 | 2,500 |
2004/08/09 | 1,658 | 1,698 | 1,658 | 1,698 | 2,200 |
2004/08/06 | 1,690 | 1,690 | 1,670 | 1,690 | 7,100 |
2004/08/05 | 1,714 | 1,714 | 1,690 | 1,691 | 8,900 |
2004/08/04 | 1,705 | 1,716 | 1,700 | 1,715 | 4,900 |
2004/08/03 | 1,735 | 1,750 | 1,712 | 1,735 | 4,600 |
2004/08/02 | 1,735 | 1,735 | 1,703 | 1,735 | 1,900 |
2004/07/30 | 1,700 | 1,740 | 1,700 | 1,735 | 4,200 |
2004/07/29 | 1,751 | 1,751 | 1,681 | 1,710 | 6,900 |
2004/07/28 | 1,751 | 1,776 | 1,743 | 1,751 | 4,500 |
2004/07/27 | 1,795 | 1,795 | 1,751 | 1,751 | 6,700 |
2004/07/26 | 1,795 | 1,795 | 1,770 | 1,771 | 5,700 |
2004/07/23 | 1,799 | 1,799 | 1,770 | 1,783 | 10,600 |
2004/07/22 | 1,780 | 1,790 | 1,778 | 1,783 | 3,000 |
2004/07/21 | 1,782 | 1,799 | 1,782 | 1,798 | 4,200 |
2004/07/20 | 1,799 | 1,799 | 1,780 | 1,783 | 7,600 |
2004/07/16 | 1,790 | 1,800 | 1,775 | 1,787 | 8,300 |
2004/07/15 | 1,800 | 1,800 | 1,790 | 1,790 | 6,600 |
2004/07/14 | 1,828 | 1,834 | 1,793 | 1,793 | 7,100 |
2004/07/13 | 1,800 | 1,832 | 1,775 | 1,824 | 6,900 |
2004/07/12 | 1,800 | 1,814 | 1,771 | 1,800 | 5,600 |
2004/07/09 | 1,792 | 1,798 | 1,786 | 1,787 | 5,400 |
2004/07/08 | 1,792 | 1,792 | 1,771 | 1,783 | 2,500 |
2004/07/07 | 1,813 | 1,813 | 1,790 | 1,792 | 5,600 |
2004/07/06 | 1,800 | 1,800 | 1,792 | 1,793 | 4,200 |
2004/07/05 | 1,820 | 1,820 | 1,784 | 1,810 | 7,400 |
2004/07/02 | 1,806 | 1,829 | 1,806 | 1,821 | 6,100 |
2004/07/01 | 1,836 | 1,847 | 1,836 | 1,840 | 8,000 |
2004/06/30 | 1,840 | 1,846 | 1,832 | 1,846 | 4,100 |
2004/06/29 | 1,841 | 1,845 | 1,830 | 1,845 | 8,700 |
2004/06/28 | 1,802 | 1,840 | 1,802 | 1,840 | 7,800 |
2004/06/25 | 1,785 | 1,804 | 1,780 | 1,803 | 7,200 |
2004/06/24 | 1,776 | 1,780 | 1,760 | 1,779 | 6,400 |
2004/06/23 | 1,822 | 1,845 | 1,802 | 1,806 | 8,900 |
2004/06/22 | 1,834 | 1,839 | 1,831 | 1,839 | 3,700 |
2004/06/21 | 1,846 | 1,872 | 1,846 | 1,847 | 8,300 |
2004/06/18 | 1,851 | 1,859 | 1,825 | 1,838 | 8,000 |
2004/06/17 | 1,877 | 1,877 | 1,851 | 1,852 | 12,100 |
2004/06/16 | 1,852 | 1,871 | 1,847 | 1,847 | 26,100 |
2004/06/15 | 1,900 | 1,903 | 1,846 | 1,847 | 43,200 |
2004/06/14 | 1,886 | 1,945 | 1,886 | 1,933 | 11,200 |
2004/06/11 | 1,919 | 1,946 | 1,910 | 1,946 | 27,300 |
2004/06/10 | 1,949 | 1,949 | 1,921 | 1,949 | 15,700 |
2004/06/09 | 1,948 | 1,950 | 1,921 | 1,949 | 11,800 |
2004/06/08 | 1,935 | 1,950 | 1,920 | 1,935 | 14,800 |
2004/06/07 | 1,949 | 1,950 | 1,912 | 1,920 | 11,900 |
2004/06/04 | 1,850 | 1,940 | 1,840 | 1,937 | 33,000 |
2004/06/03 | 1,929 | 1,930 | 1,855 | 1,855 | 34,800 |
2004/06/02 | 1,987 | 1,987 | 1,925 | 1,970 | 47,500 |
2004/06/01 | 2,025 | 2,035 | 1,990 | 1,995 | 105,200 |
2004/05/31 | 2,030 | 2,060 | 2,005 | 2,030 | 584,800 |
2004/05/28 | 1,998 | 2,045 | 1,995 | 2,035 | 167,000 |
2004/05/27 | 1,970 | 1,998 | 1,970 | 1,997 | 49,600 |
2004/05/26 | 1,970 | 1,995 | 1,966 | 1,981 | 59,600 |
2004/05/25 | 1,950 | 1,995 | 1,930 | 1,994 | 85,200 |
2004/05/24 | 1,990 | 2,050 | 1,956 | 1,974 | 283,300 |
2004/05/21 | 1,830 | 1,830 | 1,830 | 1,830 | 44,300 |
2004/05/20 | 1,530 | 1,554 | 1,530 | 1,530 | 3,700 |
2004/05/19 | 1,462 | 1,590 | 1,462 | 1,560 | 7,700 |
2004/05/18 | 1,455 | 1,496 | 1,453 | 1,462 | 9,000 |
2004/05/17 | 1,535 | 1,535 | 1,460 | 1,460 | 20,800 |
2004/05/14 | 1,537 | 1,550 | 1,505 | 1,505 | 4,100 |
2004/05/13 | 1,525 | 1,555 | 1,525 | 1,535 | 3,300 |
2004/05/12 | 1,510 | 1,555 | 1,510 | 1,524 | 4,800 |
2004/05/11 | 1,480 | 1,555 | 1,480 | 1,502 | 7,800 |
2004/05/10 | 1,578 | 1,580 | 1,450 | 1,474 | 14,300 |
2004/05/07 | 1,639 | 1,639 | 1,581 | 1,600 | 13,700 |
2004/05/06 | 1,653 | 1,659 | 1,629 | 1,631 | 12,600 |
2004/04/30 | 1,600 | 1,624 | 1,600 | 1,623 | 19,000 |
2004/04/28 | 1,600 | 1,610 | 1,571 | 1,600 | 12,700 |
2004/04/27 | 1,600 | 1,600 | 1,557 | 1,570 | 19,100 |
2004/04/26 | 1,565 | 1,585 | 1,565 | 1,578 | 24,500 |
2004/04/23 | 1,539 | 1,569 | 1,539 | 1,556 | 19,700 |
2004/04/22 | 1,555 | 1,570 | 1,525 | 1,533 | 35,100 |
2004/04/21 | 1,576 | 1,590 | 1,550 | 1,555 | 68,600 |
2004/04/20 | 1,646 | 1,670 | 1,640 | 1,666 | 38,900 |
2004/04/19 | 1,728 | 1,758 | 1,590 | 1,631 | 77,500 |
2004/04/16 | 1,800 | 1,819 | 1,788 | 1,788 | 83,500 |
2004/04/15 | 1,790 | 1,839 | 1,740 | 1,786 | 97,300 |
2004/04/14 | 1,725 | 1,757 | 1,720 | 1,740 | 26,700 |
2004/04/13 | 1,702 | 1,720 | 1,670 | 1,720 | 55,600 |
2004/04/12 | 1,621 | 1,689 | 1,621 | 1,685 | 49,200 |
2004/04/09 | 1,601 | 1,620 | 1,595 | 1,620 | 24,600 |
2004/04/08 | 1,620 | 1,620 | 1,590 | 1,594 | 26,100 |
2004/04/07 | 1,590 | 1,600 | 1,582 | 1,599 | 23,000 |
2004/04/06 | 1,596 | 1,600 | 1,575 | 1,590 | 25,400 |
2004/04/05 | 1,575 | 1,590 | 1,550 | 1,589 | 36,300 |
2004/04/02 | 1,581 | 1,584 | 1,575 | 1,576 | 18,700 |
2004/04/01 | 1,610 | 1,610 | 1,581 | 1,584 | 14,700 |
2004/03/31 | 1,596 | 1,600 | 1,583 | 1,600 | 9,100 |
2004/03/30 | 1,590 | 1,601 | 1,581 | 1,596 | 10,300 |
2004/03/29 | 1,601 | 1,620 | 1,580 | 1,580 | 41,700 |
2004/03/26 | 1,585 | 1,610 | 1,583 | 1,610 | 14,200 |
2004/03/25 | 1,599 | 1,620 | 1,590 | 1,590 | 42,500 |
2004/03/24 | 1,540 | 1,580 | 1,540 | 1,570 | 30,600 |
2004/03/23 | 1,491 | 1,527 | 1,491 | 1,527 | 11,600 |
2004/03/22 | 1,486 | 1,495 | 1,485 | 1,490 | 9,100 |
2004/03/19 | 1,490 | 1,500 | 1,488 | 1,491 | 9,200 |
2004/03/18 | 1,515 | 1,520 | 1,495 | 1,500 | 18,600 |
2004/03/17 | 1,481 | 1,520 | 1,481 | 1,505 | 16,200 |
2004/03/16 | 1,440 | 1,476 | 1,440 | 1,471 | 9,500 |
2004/03/15 | 1,430 | 1,455 | 1,430 | 1,440 | 16,500 |
2004/03/12 | 1,440 | 1,440 | 1,405 | 1,424 | 9,600 |
2004/03/11 | 1,440 | 1,450 | 1,430 | 1,450 | 4,900 |
2004/03/10 | 1,442 | 1,444 | 1,441 | 1,444 | 2,400 |
2004/03/09 | 1,452 | 1,453 | 1,440 | 1,440 | 2,000 |
2004/03/08 | 1,455 | 1,455 | 1,450 | 1,450 | 7,000 |
2004/03/05 | 1,451 | 1,455 | 1,450 | 1,450 | 11,000 |
2004/03/04 | 1,424 | 1,443 | 1,424 | 1,443 | 5,100 |
2004/03/03 | 1,408 | 1,435 | 1,408 | 1,414 | 4,500 |
2004/03/02 | 1,404 | 1,419 | 1,404 | 1,414 | 3,100 |
2004/03/01 | 1,430 | 1,450 | 1,400 | 1,424 | 11,800 |
2004/02/27 | 1,444 | 1,445 | 1,425 | 1,434 | 6,600 |
2004/02/26 | 1,371 | 1,450 | 1,371 | 1,450 | 21,200 |
2004/02/25 | 1,400 | 1,400 | 1,361 | 1,371 | 6,900 |
2004/02/24 | 1,386 | 1,400 | 1,386 | 1,395 | 11,800 |
2004/02/23 | 1,360 | 1,382 | 1,360 | 1,381 | 4,600 |
2004/02/20 | 1,374 | 1,374 | 1,360 | 1,360 | 3,600 |
2004/02/19 | 1,382 | 1,382 | 1,372 | 1,375 | 1,400 |
2004/02/18 | 1,403 | 1,403 | 1,350 | 1,401 | 26,100 |
2004/02/17 | 1,400 | 1,409 | 1,400 | 1,401 | 12,400 |
2004/02/16 | 1,400 | 1,414 | 1,400 | 1,401 | 17,400 |
2004/02/13 | 1,339 | 1,365 | 1,338 | 1,362 | 25,500 |
2004/02/12 | 1,307 | 1,319 | 1,307 | 1,319 | 12,200 |
2004/02/10 | 1,299 | 1,305 | 1,292 | 1,305 | 4,100 |
2004/02/09 | 1,290 | 1,300 | 1,290 | 1,299 | 4,200 |
2004/02/06 | 1,270 | 1,290 | 1,265 | 1,290 | 6,900 |
2004/02/05 | 1,288 | 1,290 | 1,250 | 1,270 | 5,800 |
2004/02/04 | 1,266 | 1,285 | 1,266 | 1,283 | 5,800 |
2004/02/03 | 1,268 | 1,268 | 1,255 | 1,260 | 6,300 |
2004/02/02 | 1,246 | 1,268 | 1,246 | 1,255 | 4,300 |
2004/01/30 | 1,216 | 1,239 | 1,216 | 1,235 | 3,500 |
2004/01/29 | 1,227 | 1,227 | 1,215 | 1,221 | 4,300 |
2004/01/28 | 1,226 | 1,234 | 1,225 | 1,230 | 4,000 |
2004/01/27 | 1,260 | 1,260 | 1,213 | 1,234 | 24,300 |
2004/01/26 | 1,285 | 1,285 | 1,266 | 1,266 | 7,000 |
2004/01/23 | 1,295 | 1,295 | 1,272 | 1,272 | 19,400 |
2004/01/22 | 1,309 | 1,318 | 1,284 | 1,290 | 17,500 |
2004/01/21 | 1,299 | 1,299 | 1,289 | 1,290 | 6,800 |
2004/01/20 | 1,299 | 1,300 | 1,289 | 1,289 | 5,800 |
2004/01/19 | 1,300 | 1,315 | 1,280 | 1,295 | 9,400 |
2004/01/16 | 1,300 | 1,300 | 1,292 | 1,294 | 7,200 |
2004/01/15 | 1,313 | 1,313 | 1,290 | 1,290 | 11,200 |
2004/01/14 | 1,297 | 1,307 | 1,297 | 1,307 | 8,100 |
2004/01/13 | 1,296 | 1,296 | 1,287 | 1,291 | 9,700 |
2004/01/09 | 1,250 | 1,286 | 1,250 | 1,286 | 10,900 |
2004/01/08 | 1,211 | 1,225 | 1,207 | 1,225 | 7,600 |
2004/01/07 | 1,207 | 1,219 | 1,207 | 1,219 | 2,400 |
2004/01/06 | 1,215 | 1,217 | 1,206 | 1,217 | 4,800 |
2004/01/05 | 1,218 | 1,223 | 1,215 | 1,223 | 7,500 |