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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,835 | 1,835 | 1,771 | 1,792 | 8,900 |
| 2005/12/29 | 1,809 | 1,830 | 1,809 | 1,821 | 15,600 |
| 2005/12/28 | 1,785 | 1,810 | 1,783 | 1,802 | 21,500 |
| 2005/12/27 | 1,782 | 1,789 | 1,777 | 1,784 | 12,800 |
| 2005/12/26 | 1,759 | 1,779 | 1,750 | 1,772 | 16,000 |
| 2005/12/22 | 1,771 | 1,785 | 1,757 | 1,759 | 29,000 |
| 2005/12/21 | 1,770 | 1,796 | 1,770 | 1,790 | 28,000 |
| 2005/12/20 | 1,793 | 1,810 | 1,770 | 1,800 | 38,200 |
| 2005/12/19 | 1,800 | 1,816 | 1,790 | 1,803 | 15,400 |
| 2005/12/16 | 1,820 | 1,840 | 1,811 | 1,824 | 8,100 |
| 2005/12/15 | 1,818 | 1,856 | 1,793 | 1,845 | 18,100 |
| 2005/12/14 | 1,850 | 1,855 | 1,821 | 1,834 | 17,100 |
| 2005/12/13 | 1,830 | 1,854 | 1,830 | 1,845 | 20,100 |
| 2005/12/12 | 1,840 | 1,848 | 1,819 | 1,843 | 21,700 |
| 2005/12/09 | 1,836 | 1,838 | 1,800 | 1,837 | 36,300 |
| 2005/12/08 | 1,831 | 1,838 | 1,828 | 1,836 | 34,200 |
| 2005/12/07 | 1,830 | 1,836 | 1,830 | 1,831 | 45,900 |
| 2005/12/06 | 1,820 | 1,832 | 1,820 | 1,830 | 36,600 |
| 2005/12/05 | 1,800 | 1,817 | 1,790 | 1,817 | 35,800 |
| 2005/12/02 | 1,761 | 1,777 | 1,754 | 1,776 | 32,200 |
| 2005/12/01 | 1,740 | 1,761 | 1,731 | 1,761 | 28,900 |
| 2005/11/30 | 1,755 | 1,765 | 1,748 | 1,761 | 16,000 |
| 2005/11/29 | 1,741 | 1,777 | 1,735 | 1,770 | 30,500 |
| 2005/11/28 | 1,780 | 1,780 | 1,750 | 1,771 | 46,100 |
| 2005/11/25 | 1,735 | 1,795 | 1,731 | 1,790 | 96,200 |
| 2005/11/24 | 1,858 | 1,865 | 1,853 | 1,863 | 69,200 |
| 2005/11/22 | 1,833 | 1,855 | 1,829 | 1,850 | 77,300 |
| 2005/11/21 | 1,840 | 1,840 | 1,821 | 1,835 | 49,000 |
| 2005/11/18 | 1,840 | 1,850 | 1,832 | 1,841 | 36,400 |
| 2005/11/17 | 1,804 | 1,835 | 1,804 | 1,833 | 56,900 |
| 2005/11/16 | 1,797 | 1,805 | 1,785 | 1,804 | 46,300 |
| 2005/11/15 | 1,822 | 1,825 | 1,796 | 1,799 | 25,900 |
| 2005/11/14 | 1,800 | 1,821 | 1,795 | 1,820 | 60,900 |
| 2005/11/11 | 1,780 | 1,806 | 1,780 | 1,794 | 54,700 |
| 2005/11/10 | 1,760 | 1,779 | 1,760 | 1,779 | 34,000 |
| 2005/11/09 | 1,741 | 1,763 | 1,740 | 1,760 | 44,000 |
| 2005/11/08 | 1,755 | 1,766 | 1,740 | 1,741 | 44,700 |
| 2005/11/07 | 1,740 | 1,755 | 1,736 | 1,755 | 34,800 |
| 2005/11/04 | 1,715 | 1,735 | 1,715 | 1,731 | 48,300 |
| 2005/11/02 | 1,689 | 1,710 | 1,684 | 1,702 | 55,500 |
| 2005/11/01 | 1,686 | 1,690 | 1,683 | 1,685 | 12,000 |
| 2005/10/31 | 1,684 | 1,692 | 1,678 | 1,683 | 22,200 |
| 2005/10/28 | 1,669 | 1,676 | 1,663 | 1,676 | 46,000 |
| 2005/10/27 | 1,665 | 1,673 | 1,665 | 1,666 | 25,900 |
| 2005/10/26 | 1,660 | 1,664 | 1,656 | 1,662 | 18,200 |
| 2005/10/25 | 1,661 | 1,663 | 1,655 | 1,658 | 18,700 |
| 2005/10/24 | 1,663 | 1,670 | 1,653 | 1,655 | 19,800 |
| 2005/10/21 | 1,654 | 1,667 | 1,650 | 1,654 | 18,600 |
| 2005/10/20 | 1,669 | 1,671 | 1,660 | 1,661 | 13,000 |
| 2005/10/19 | 1,667 | 1,670 | 1,660 | 1,664 | 22,100 |
| 2005/10/18 | 1,675 | 1,675 | 1,654 | 1,675 | 24,200 |
| 2005/10/17 | 1,674 | 1,674 | 1,653 | 1,665 | 16,900 |
| 2005/10/14 | 1,665 | 1,665 | 1,645 | 1,660 | 20,200 |
| 2005/10/13 | 1,646 | 1,658 | 1,640 | 1,650 | 16,900 |
| 2005/10/12 | 1,651 | 1,651 | 1,636 | 1,637 | 21,700 |
| 2005/10/11 | 1,630 | 1,635 | 1,623 | 1,635 | 19,200 |
| 2005/10/07 | 1,625 | 1,632 | 1,623 | 1,623 | 16,000 |
| 2005/10/06 | 1,644 | 1,645 | 1,625 | 1,625 | 17,900 |
| 2005/10/05 | 1,655 | 1,656 | 1,638 | 1,644 | 33,500 |
| 2005/10/04 | 1,673 | 1,680 | 1,666 | 1,667 | 21,000 |
| 2005/10/03 | 1,673 | 1,673 | 1,664 | 1,673 | 13,300 |
| 2005/09/30 | 1,680 | 1,680 | 1,663 | 1,678 | 16,400 |
| 2005/09/29 | 1,685 | 1,698 | 1,660 | 1,693 | 24,500 |
| 2005/09/28 | 1,654 | 1,685 | 1,654 | 1,685 | 16,700 |
| 2005/09/27 | 1,647 | 1,653 | 1,647 | 1,649 | 10,500 |
| 2005/09/26 | 1,639 | 1,641 | 1,633 | 1,641 | 16,000 |
| 2005/09/22 | 1,644 | 1,644 | 1,624 | 1,634 | 15,600 |
| 2005/09/21 | 1,638 | 1,640 | 1,625 | 1,627 | 17,100 |
| 2005/09/20 | 1,622 | 1,640 | 1,622 | 1,636 | 24,300 |
| 2005/09/16 | 1,610 | 1,620 | 1,609 | 1,618 | 17,100 |
| 2005/09/15 | 1,610 | 1,625 | 1,608 | 1,608 | 18,500 |
| 2005/09/14 | 1,607 | 1,610 | 1,605 | 1,609 | 10,400 |
| 2005/09/13 | 1,612 | 1,613 | 1,601 | 1,608 | 14,600 |
| 2005/09/12 | 1,602 | 1,611 | 1,600 | 1,602 | 10,100 |
| 2005/09/09 | 1,596 | 1,596 | 1,586 | 1,594 | 31,900 |
| 2005/09/08 | 1,587 | 1,595 | 1,583 | 1,585 | 15,100 |
| 2005/09/07 | 1,583 | 1,591 | 1,583 | 1,586 | 10,200 |
| 2005/09/06 | 1,598 | 1,598 | 1,580 | 1,581 | 13,100 |
| 2005/09/05 | 1,595 | 1,597 | 1,590 | 1,593 | 14,700 |
| 2005/09/02 | 1,580 | 1,595 | 1,580 | 1,592 | 12,100 |
| 2005/09/01 | 1,582 | 1,590 | 1,582 | 1,584 | 6,200 |
| 2005/08/31 | 1,580 | 1,584 | 1,577 | 1,582 | 11,600 |
| 2005/08/30 | 1,580 | 1,581 | 1,574 | 1,580 | 15,300 |
| 2005/08/29 | 1,585 | 1,585 | 1,580 | 1,581 | 7,900 |
| 2005/08/26 | 1,581 | 1,585 | 1,576 | 1,584 | 18,600 |
| 2005/08/25 | 1,595 | 1,595 | 1,580 | 1,584 | 15,400 |
| 2005/08/24 | 1,593 | 1,599 | 1,592 | 1,596 | 10,300 |
| 2005/08/23 | 1,599 | 1,607 | 1,594 | 1,598 | 11,500 |
| 2005/08/22 | 1,598 | 1,601 | 1,596 | 1,596 | 12,000 |
| 2005/08/19 | 1,608 | 1,608 | 1,593 | 1,596 | 5,600 |
| 2005/08/18 | 1,608 | 1,608 | 1,592 | 1,592 | 7,100 |
| 2005/08/17 | 1,600 | 1,604 | 1,594 | 1,597 | 7,000 |
| 2005/08/16 | 1,605 | 1,608 | 1,598 | 1,606 | 5,800 |
| 2005/08/15 | 1,592 | 1,603 | 1,591 | 1,594 | 7,400 |
| 2005/08/12 | 1,616 | 1,616 | 1,591 | 1,591 | 11,300 |
| 2005/08/11 | 1,611 | 1,619 | 1,596 | 1,616 | 14,400 |
| 2005/08/10 | 1,592 | 1,608 | 1,579 | 1,608 | 15,400 |
| 2005/08/09 | 1,565 | 1,587 | 1,562 | 1,577 | 20,000 |
| 2005/08/08 | 1,585 | 1,591 | 1,572 | 1,575 | 8,400 |
| 2005/08/05 | 1,594 | 1,595 | 1,581 | 1,593 | 12,000 |
| 2005/08/04 | 1,580 | 1,589 | 1,571 | 1,589 | 13,000 |
| 2005/08/03 | 1,574 | 1,578 | 1,560 | 1,571 | 17,000 |
| 2005/08/02 | 1,567 | 1,575 | 1,565 | 1,565 | 6,600 |
| 2005/08/01 | 1,576 | 1,577 | 1,565 | 1,565 | 5,700 |
| 2005/07/29 | 1,568 | 1,576 | 1,564 | 1,565 | 7,500 |
| 2005/07/28 | 1,578 | 1,578 | 1,569 | 1,569 | 9,500 |
| 2005/07/27 | 1,564 | 1,573 | 1,564 | 1,570 | 6,900 |
| 2005/07/26 | 1,570 | 1,570 | 1,560 | 1,562 | 11,500 |
| 2005/07/25 | 1,577 | 1,582 | 1,572 | 1,573 | 11,800 |
| 2005/07/22 | 1,581 | 1,581 | 1,575 | 1,577 | 6,600 |
| 2005/07/21 | 1,580 | 1,580 | 1,575 | 1,580 | 7,400 |
| 2005/07/20 | 1,575 | 1,580 | 1,569 | 1,574 | 12,800 |
| 2005/07/19 | 1,570 | 1,580 | 1,556 | 1,575 | 18,400 |
| 2005/07/15 | 1,590 | 1,592 | 1,580 | 1,581 | 15,600 |
| 2005/07/14 | 1,599 | 1,608 | 1,590 | 1,590 | 13,200 |
| 2005/07/13 | 1,610 | 1,610 | 1,589 | 1,607 | 13,300 |
| 2005/07/12 | 1,605 | 1,620 | 1,600 | 1,616 | 10,000 |
| 2005/07/11 | 1,620 | 1,620 | 1,603 | 1,606 | 8,500 |
| 2005/07/08 | 1,610 | 1,620 | 1,603 | 1,603 | 8,800 |
| 2005/07/07 | 1,620 | 1,620 | 1,610 | 1,610 | 5,500 |
| 2005/07/06 | 1,613 | 1,623 | 1,613 | 1,619 | 4,300 |
| 2005/07/05 | 1,630 | 1,630 | 1,613 | 1,622 | 8,900 |
| 2005/07/04 | 1,619 | 1,625 | 1,612 | 1,623 | 9,500 |
| 2005/07/01 | 1,608 | 1,618 | 1,600 | 1,608 | 7,600 |
| 2005/06/30 | 1,595 | 1,599 | 1,591 | 1,597 | 3,900 |
| 2005/06/29 | 1,606 | 1,618 | 1,597 | 1,600 | 12,500 |
| 2005/06/28 | 1,600 | 1,613 | 1,600 | 1,610 | 2,500 |
| 2005/06/27 | 1,615 | 1,615 | 1,605 | 1,613 | 1,900 |
| 2005/06/24 | 1,629 | 1,629 | 1,615 | 1,625 | 7,300 |
| 2005/06/23 | 1,632 | 1,633 | 1,624 | 1,624 | 6,100 |
| 2005/06/22 | 1,617 | 1,630 | 1,609 | 1,629 | 8,300 |
| 2005/06/21 | 1,612 | 1,620 | 1,600 | 1,616 | 5,200 |
| 2005/06/20 | 1,620 | 1,625 | 1,611 | 1,611 | 7,000 |
| 2005/06/17 | 1,595 | 1,618 | 1,590 | 1,612 | 8,600 |
| 2005/06/16 | 1,592 | 1,597 | 1,590 | 1,595 | 6,600 |
| 2005/06/15 | 1,585 | 1,592 | 1,581 | 1,592 | 6,000 |
| 2005/06/14 | 1,590 | 1,590 | 1,585 | 1,585 | 4,100 |
| 2005/06/13 | 1,586 | 1,597 | 1,580 | 1,590 | 7,600 |
| 2005/06/10 | 1,580 | 1,590 | 1,561 | 1,584 | 16,100 |
| 2005/06/09 | 1,563 | 1,567 | 1,552 | 1,559 | 6,300 |
| 2005/06/08 | 1,566 | 1,571 | 1,552 | 1,563 | 14,600 |
| 2005/06/07 | 1,575 | 1,575 | 1,561 | 1,565 | 9,300 |
| 2005/06/06 | 1,585 | 1,585 | 1,575 | 1,575 | 9,200 |
| 2005/06/03 | 1,576 | 1,580 | 1,565 | 1,576 | 15,100 |
| 2005/06/02 | 1,569 | 1,580 | 1,563 | 1,576 | 16,500 |
| 2005/06/01 | 1,570 | 1,573 | 1,561 | 1,569 | 9,900 |
| 2005/05/31 | 1,556 | 1,570 | 1,551 | 1,570 | 14,500 |
| 2005/05/30 | 1,550 | 1,567 | 1,550 | 1,556 | 6,300 |
| 2005/05/27 | 1,561 | 1,564 | 1,550 | 1,550 | 4,300 |
| 2005/05/26 | 1,550 | 1,565 | 1,546 | 1,564 | 13,100 |
| 2005/05/25 | 1,560 | 1,564 | 1,550 | 1,550 | 10,900 |
| 2005/05/24 | 1,552 | 1,565 | 1,545 | 1,550 | 14,900 |
| 2005/05/23 | 1,538 | 1,560 | 1,536 | 1,559 | 12,600 |
| 2005/05/20 | 1,520 | 1,534 | 1,520 | 1,530 | 12,800 |
| 2005/05/19 | 1,515 | 1,516 | 1,506 | 1,511 | 16,200 |
| 2005/05/18 | 1,510 | 1,511 | 1,490 | 1,500 | 17,100 |
| 2005/05/17 | 1,547 | 1,547 | 1,510 | 1,510 | 10,900 |
| 2005/05/16 | 1,565 | 1,566 | 1,543 | 1,547 | 9,500 |
| 2005/05/13 | 1,555 | 1,555 | 1,545 | 1,547 | 8,000 |
| 2005/05/12 | 1,565 | 1,570 | 1,551 | 1,552 | 10,600 |
| 2005/05/11 | 1,569 | 1,570 | 1,564 | 1,568 | 8,600 |
| 2005/05/10 | 1,565 | 1,570 | 1,561 | 1,567 | 17,300 |
| 2005/05/09 | 1,577 | 1,577 | 1,562 | 1,571 | 17,000 |
| 2005/05/06 | 1,567 | 1,583 | 1,546 | 1,570 | 13,200 |
| 2005/05/02 | 1,541 | 1,545 | 1,535 | 1,537 | 12,100 |
| 2005/04/28 | 1,540 | 1,548 | 1,537 | 1,542 | 11,700 |
| 2005/04/27 | 1,543 | 1,544 | 1,536 | 1,540 | 9,900 |
| 2005/04/26 | 1,537 | 1,550 | 1,537 | 1,544 | 8,300 |
| 2005/04/25 | 1,560 | 1,560 | 1,536 | 1,537 | 6,700 |
| 2005/04/22 | 1,525 | 1,537 | 1,524 | 1,530 | 15,200 |
| 2005/04/21 | 1,540 | 1,540 | 1,520 | 1,523 | 10,200 |
| 2005/04/20 | 1,535 | 1,550 | 1,534 | 1,541 | 21,300 |
| 2005/04/19 | 1,531 | 1,550 | 1,530 | 1,531 | 20,600 |
| 2005/04/18 | 1,572 | 1,572 | 1,530 | 1,531 | 18,700 |
| 2005/04/15 | 1,588 | 1,588 | 1,575 | 1,575 | 13,400 |
| 2005/04/14 | 1,591 | 1,596 | 1,581 | 1,590 | 10,800 |
| 2005/04/13 | 1,591 | 1,600 | 1,590 | 1,594 | 19,700 |
| 2005/04/12 | 1,623 | 1,630 | 1,590 | 1,591 | 20,500 |
| 2005/04/11 | 1,645 | 1,645 | 1,631 | 1,637 | 28,200 |
| 2005/04/08 | 1,645 | 1,658 | 1,645 | 1,648 | 12,900 |
| 2005/04/07 | 1,656 | 1,663 | 1,642 | 1,652 | 24,100 |
| 2005/04/06 | 1,672 | 1,672 | 1,662 | 1,670 | 11,500 |
| 2005/04/05 | 1,699 | 1,699 | 1,652 | 1,673 | 20,500 |
| 2005/04/04 | 1,680 | 1,694 | 1,664 | 1,675 | 14,500 |
| 2005/04/01 | 1,700 | 1,700 | 1,664 | 1,674 | 11,300 |
| 2005/03/31 | 1,679 | 1,700 | 1,651 | 1,700 | 18,100 |
| 2005/03/30 | 1,681 | 1,700 | 1,662 | 1,679 | 10,400 |
| 2005/03/29 | 1,718 | 1,718 | 1,687 | 1,702 | 5,800 |
| 2005/03/28 | 1,714 | 1,735 | 1,701 | 1,701 | 11,100 |
| 2005/03/25 | 1,700 | 1,724 | 1,667 | 1,714 | 18,800 |
| 2005/03/24 | 1,745 | 1,746 | 1,727 | 1,730 | 14,900 |
| 2005/03/23 | 1,740 | 1,748 | 1,734 | 1,746 | 38,200 |
| 2005/03/22 | 1,730 | 1,750 | 1,720 | 1,739 | 42,300 |
| 2005/03/18 | 1,700 | 1,715 | 1,694 | 1,705 | 20,900 |
| 2005/03/17 | 1,722 | 1,722 | 1,697 | 1,703 | 43,100 |
| 2005/03/16 | 1,683 | 1,738 | 1,679 | 1,723 | 74,300 |
| 2005/03/15 | 1,670 | 1,685 | 1,666 | 1,680 | 11,600 |
| 2005/03/14 | 1,670 | 1,675 | 1,668 | 1,668 | 8,000 |
| 2005/03/11 | 1,680 | 1,689 | 1,666 | 1,679 | 34,600 |
| 2005/03/10 | 1,675 | 1,684 | 1,660 | 1,672 | 14,200 |
| 2005/03/09 | 1,685 | 1,685 | 1,668 | 1,683 | 11,100 |
| 2005/03/08 | 1,680 | 1,685 | 1,671 | 1,676 | 16,800 |
| 2005/03/07 | 1,683 | 1,683 | 1,672 | 1,678 | 19,800 |
| 2005/03/04 | 1,682 | 1,682 | 1,672 | 1,672 | 11,100 |
| 2005/03/03 | 1,682 | 1,682 | 1,668 | 1,680 | 9,800 |
| 2005/03/02 | 1,679 | 1,680 | 1,671 | 1,672 | 6,100 |
| 2005/03/01 | 1,651 | 1,670 | 1,651 | 1,670 | 8,500 |
| 2005/02/28 | 1,642 | 1,685 | 1,641 | 1,685 | 16,800 |
| 2005/02/25 | 1,627 | 1,650 | 1,625 | 1,640 | 10,700 |
| 2005/02/24 | 1,638 | 1,638 | 1,620 | 1,625 | 9,600 |
| 2005/02/23 | 1,610 | 1,640 | 1,605 | 1,638 | 9,700 |
| 2005/02/22 | 1,630 | 1,645 | 1,621 | 1,635 | 8,200 |
| 2005/02/21 | 1,649 | 1,649 | 1,636 | 1,641 | 10,700 |
| 2005/02/18 | 1,640 | 1,647 | 1,630 | 1,641 | 6,600 |
| 2005/02/17 | 1,660 | 1,660 | 1,640 | 1,647 | 5,600 |
| 2005/02/16 | 1,680 | 1,680 | 1,660 | 1,663 | 14,900 |
| 2005/02/15 | 1,675 | 1,680 | 1,675 | 1,678 | 16,200 |
| 2005/02/14 | 1,675 | 1,680 | 1,670 | 1,675 | 19,900 |
| 2005/02/10 | 1,676 | 1,680 | 1,662 | 1,669 | 15,200 |
| 2005/02/09 | 1,677 | 1,679 | 1,672 | 1,676 | 11,100 |
| 2005/02/08 | 1,675 | 1,675 | 1,668 | 1,672 | 19,300 |
| 2005/02/07 | 1,642 | 1,678 | 1,642 | 1,662 | 15,600 |
| 2005/02/04 | 1,689 | 1,689 | 1,630 | 1,660 | 33,300 |
| 2005/02/03 | 1,628 | 1,705 | 1,625 | 1,695 | 123,900 |
| 2005/02/02 | 1,588 | 1,610 | 1,586 | 1,610 | 26,600 |
| 2005/02/01 | 1,584 | 1,585 | 1,572 | 1,585 | 7,500 |
| 2005/01/31 | 1,575 | 1,587 | 1,575 | 1,582 | 10,400 |
| 2005/01/28 | 1,570 | 1,575 | 1,561 | 1,575 | 4,900 |
| 2005/01/27 | 1,585 | 1,585 | 1,565 | 1,580 | 5,200 |
| 2005/01/26 | 1,587 | 1,590 | 1,561 | 1,580 | 11,100 |
| 2005/01/25 | 1,600 | 1,600 | 1,560 | 1,584 | 6,600 |
| 2005/01/24 | 1,568 | 1,575 | 1,565 | 1,571 | 4,100 |
| 2005/01/21 | 1,556 | 1,585 | 1,556 | 1,576 | 6,800 |
| 2005/01/20 | 1,586 | 1,595 | 1,560 | 1,576 | 13,100 |
| 2005/01/19 | 1,600 | 1,600 | 1,590 | 1,598 | 9,900 |
| 2005/01/18 | 1,600 | 1,600 | 1,586 | 1,595 | 9,300 |
| 2005/01/17 | 1,596 | 1,604 | 1,596 | 1,604 | 10,000 |
| 2005/01/14 | 1,600 | 1,606 | 1,591 | 1,596 | 8,200 |
| 2005/01/13 | 1,600 | 1,610 | 1,595 | 1,605 | 14,200 |
| 2005/01/12 | 1,610 | 1,612 | 1,595 | 1,595 | 36,900 |
| 2005/01/11 | 1,640 | 1,640 | 1,590 | 1,600 | 38,600 |
| 2005/01/07 | 1,560 | 1,560 | 1,550 | 1,550 | 8,300 |
| 2005/01/06 | 1,550 | 1,560 | 1,549 | 1,550 | 9,800 |
| 2005/01/05 | 1,560 | 1,569 | 1,550 | 1,550 | 14,600 |
| 2005/01/04 | 1,547 | 1,552 | 1,545 | 1,550 | 6,100 |