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 |
---|---|---|---|---|---|
2008/12/30 | 888 | 917 | 882 | 917 | 6,600 |
2008/12/29 | 874 | 889 | 874 | 888 | 3,100 |
2008/12/26 | 890 | 890 | 842 | 879 | 48,400 |
2008/12/25 | 851 | 892 | 820 | 890 | 39,100 |
2008/12/24 | 859 | 876 | 849 | 859 | 25,000 |
2008/12/22 | 850 | 864 | 848 | 859 | 5,900 |
2008/12/19 | 840 | 855 | 840 | 844 | 3,100 |
2008/12/18 | 829 | 860 | 828 | 858 | 9,500 |
2008/12/17 | 844 | 861 | 822 | 829 | 6,200 |
2008/12/16 | 859 | 859 | 834 | 834 | 2,500 |
2008/12/15 | 880 | 880 | 862 | 869 | 6,900 |
2008/12/12 | 899 | 899 | 860 | 860 | 13,100 |
2008/12/11 | 887 | 893 | 870 | 893 | 7,700 |
2008/12/10 | 891 | 891 | 864 | 887 | 10,800 |
2008/12/09 | 899 | 899 | 889 | 893 | 14,900 |
2008/12/08 | 867 | 885 | 865 | 883 | 11,200 |
2008/12/05 | 866 | 879 | 859 | 877 | 11,100 |
2008/12/04 | 850 | 868 | 850 | 861 | 13,600 |
2008/12/03 | 829 | 849 | 829 | 843 | 6,800 |
2008/12/02 | 820 | 840 | 810 | 837 | 11,300 |
2008/12/01 | 859 | 859 | 831 | 850 | 7,500 |
2008/11/28 | 816 | 859 | 816 | 859 | 11,300 |
2008/11/27 | 821 | 845 | 810 | 825 | 10,600 |
2008/11/26 | 842 | 842 | 795 | 838 | 22,700 |
2008/11/25 | 870 | 870 | 840 | 840 | 56,500 |
2008/11/21 | 959 | 959 | 943 | 948 | 26,200 |
2008/11/20 | 957 | 957 | 948 | 949 | 9,700 |
2008/11/19 | 956 | 959 | 953 | 959 | 7,200 |
2008/11/18 | 950 | 959 | 950 | 957 | 6,900 |
2008/11/17 | 939 | 960 | 939 | 954 | 5,600 |
2008/11/14 | 950 | 952 | 938 | 938 | 6,300 |
2008/11/13 | 947 | 949 | 942 | 948 | 4,800 |
2008/11/12 | 953 | 960 | 945 | 953 | 2,900 |
2008/11/11 | 964 | 964 | 947 | 954 | 6,000 |
2008/11/10 | 961 | 980 | 947 | 954 | 10,200 |
2008/11/07 | 961 | 970 | 948 | 955 | 10,200 |
2008/11/06 | 980 | 984 | 960 | 962 | 9,500 |
2008/11/05 | 948 | 972 | 947 | 972 | 9,800 |
2008/11/04 | 930 | 945 | 916 | 943 | 9,400 |
2008/10/31 | 860 | 922 | 860 | 922 | 13,400 |
2008/10/30 | 876 | 900 | 876 | 900 | 9,900 |
2008/10/29 | 900 | 900 | 863 | 886 | 7,800 |
2008/10/28 | 846 | 846 | 821 | 835 | 4,800 |
2008/10/27 | 890 | 891 | 840 | 841 | 7,900 |
2008/10/24 | 920 | 921 | 890 | 900 | 9,000 |
2008/10/23 | 892 | 910 | 875 | 910 | 8,400 |
2008/10/22 | 888 | 896 | 884 | 889 | 5,800 |
2008/10/21 | 895 | 896 | 882 | 887 | 4,600 |
2008/10/20 | 877 | 884 | 870 | 884 | 3,500 |
2008/10/17 | 875 | 879 | 861 | 877 | 5,700 |
2008/10/16 | 840 | 865 | 836 | 855 | 4,300 |
2008/10/15 | 860 | 872 | 851 | 872 | 3,700 |
2008/10/14 | 851 | 859 | 825 | 859 | 6,300 |
2008/10/10 | 851 | 851 | 795 | 796 | 10,100 |
2008/10/09 | 855 | 867 | 840 | 860 | 3,900 |
2008/10/08 | 871 | 872 | 850 | 856 | 9,300 |
2008/10/07 | 865 | 890 | 850 | 879 | 6,500 |
2008/10/06 | 900 | 900 | 880 | 893 | 8,500 |
2008/10/03 | 904 | 915 | 901 | 915 | 5,100 |
2008/10/02 | 914 | 915 | 904 | 914 | 2,200 |
2008/10/01 | 898 | 911 | 897 | 897 | 5,500 |
2008/09/30 | 905 | 911 | 882 | 911 | 5,600 |
2008/09/29 | 910 | 914 | 907 | 914 | 4,300 |
2008/09/26 | 924 | 934 | 901 | 907 | 9,700 |
2008/09/25 | 949 | 949 | 920 | 921 | 8,700 |
2008/09/24 | 921 | 937 | 916 | 934 | 7,700 |
2008/09/22 | 919 | 925 | 915 | 922 | 5,100 |
2008/09/19 | 885 | 912 | 885 | 912 | 7,200 |
2008/09/18 | 877 | 898 | 865 | 898 | 5,400 |
2008/09/17 | 890 | 902 | 890 | 890 | 2,000 |
2008/09/16 | 900 | 901 | 881 | 895 | 4,100 |
2008/09/12 | 917 | 917 | 907 | 915 | 7,000 |
2008/09/11 | 914 | 921 | 911 | 917 | 4,400 |
2008/09/10 | 877 | 915 | 875 | 915 | 4,700 |
2008/09/09 | 908 | 908 | 878 | 878 | 3,800 |
2008/09/08 | 885 | 910 | 885 | 898 | 3,400 |
2008/09/05 | 910 | 910 | 881 | 893 | 8,100 |
2008/09/04 | 881 | 910 | 878 | 910 | 5,100 |
2008/09/03 | 893 | 893 | 874 | 889 | 2,500 |
2008/09/02 | 890 | 890 | 873 | 873 | 3,200 |
2008/09/01 | 899 | 900 | 882 | 895 | 4,700 |
2008/08/29 | 883 | 907 | 880 | 900 | 6,000 |
2008/08/28 | 870 | 888 | 870 | 888 | 4,100 |
2008/08/27 | 858 | 888 | 858 | 888 | 4,100 |
2008/08/26 | 875 | 888 | 856 | 888 | 2,000 |
2008/08/25 | 890 | 890 | 863 | 865 | 8,800 |
2008/08/22 | 836 | 843 | 826 | 843 | 3,900 |
2008/08/21 | 831 | 836 | 812 | 835 | 6,100 |
2008/08/20 | 830 | 831 | 826 | 830 | 1,700 |
2008/08/19 | 841 | 841 | 831 | 831 | 3,300 |
2008/08/18 | 841 | 850 | 840 | 840 | 2,900 |
2008/08/15 | 842 | 842 | 834 | 839 | 2,100 |
2008/08/14 | 841 | 855 | 841 | 842 | 900 |
2008/08/13 | 850 | 868 | 841 | 842 | 2,000 |
2008/08/12 | 860 | 867 | 850 | 850 | 2,400 |
2008/08/11 | 865 | 867 | 850 | 850 | 1,200 |
2008/08/08 | 845 | 858 | 842 | 850 | 3,200 |
2008/08/07 | 851 | 854 | 846 | 854 | 2,200 |
2008/08/06 | 870 | 870 | 851 | 851 | 3,000 |
2008/08/05 | 876 | 876 | 852 | 852 | 5,800 |
2008/08/04 | 840 | 860 | 840 | 860 | 3,500 |
2008/08/01 | 861 | 861 | 844 | 845 | 1,500 |
2008/07/31 | 845 | 855 | 833 | 855 | 4,300 |
2008/07/30 | 839 | 848 | 832 | 845 | 2,000 |
2008/07/29 | 838 | 853 | 835 | 839 | 1,200 |
2008/07/28 | 849 | 859 | 840 | 840 | 1,300 |
2008/07/25 | 869 | 869 | 830 | 835 | 6,500 |
2008/07/24 | 814 | 859 | 808 | 859 | 4,800 |
2008/07/23 | 801 | 811 | 796 | 805 | 6,200 |
2008/07/22 | 800 | 800 | 797 | 800 | 1,700 |
2008/07/18 | 796 | 796 | 786 | 794 | 4,800 |
2008/07/17 | 787 | 792 | 780 | 791 | 4,800 |
2008/07/16 | 795 | 800 | 785 | 786 | 10,500 |
2008/07/15 | 800 | 803 | 796 | 799 | 3,500 |
2008/07/14 | 801 | 806 | 798 | 798 | 5,300 |
2008/07/11 | 800 | 802 | 798 | 799 | 5,800 |
2008/07/10 | 798 | 820 | 798 | 801 | 4,300 |
2008/07/09 | 842 | 849 | 763 | 819 | 28,900 |
2008/07/08 | 849 | 856 | 840 | 840 | 2,500 |
2008/07/07 | 847 | 863 | 847 | 859 | 5,100 |
2008/07/04 | 846 | 860 | 840 | 860 | 7,200 |
2008/07/03 | 826 | 837 | 826 | 837 | 2,100 |
2008/07/02 | 837 | 839 | 826 | 826 | 2,400 |
2008/07/01 | 836 | 846 | 836 | 840 | 2,000 |
2008/06/30 | 839 | 840 | 831 | 836 | 2,700 |
2008/06/27 | 840 | 851 | 836 | 837 | 2,500 |
2008/06/26 | 850 | 870 | 841 | 841 | 2,700 |
2008/06/25 | 850 | 865 | 841 | 852 | 13,500 |
2008/06/24 | 846 | 862 | 842 | 862 | 4,400 |
2008/06/23 | 836 | 847 | 833 | 844 | 2,500 |
2008/06/20 | 840 | 850 | 834 | 843 | 2,300 |
2008/06/19 | 857 | 857 | 837 | 839 | 2,800 |
2008/06/18 | 850 | 853 | 847 | 853 | 1,700 |
2008/06/17 | 837 | 847 | 837 | 843 | 1,500 |
2008/06/16 | 836 | 853 | 836 | 849 | 1,400 |
2008/06/13 | 840 | 850 | 833 | 835 | 9,500 |
2008/06/12 | 862 | 872 | 843 | 870 | 10,000 |
2008/06/11 | 847 | 848 | 833 | 834 | 4,100 |
2008/06/10 | 848 | 850 | 846 | 846 | 3,200 |
2008/06/09 | 884 | 884 | 848 | 848 | 11,200 |
2008/06/06 | 865 | 870 | 863 | 864 | 3,400 |
2008/06/05 | 870 | 870 | 861 | 866 | 4,300 |
2008/06/04 | 846 | 866 | 846 | 866 | 4,100 |
2008/06/03 | 847 | 848 | 840 | 842 | 4,600 |
2008/06/02 | 850 | 850 | 840 | 848 | 2,000 |
2008/05/30 | 837 | 850 | 836 | 838 | 3,700 |
2008/05/29 | 810 | 829 | 810 | 829 | 1,800 |
2008/05/28 | 821 | 839 | 810 | 810 | 6,600 |
2008/05/27 | 827 | 842 | 827 | 830 | 2,400 |
2008/05/26 | 840 | 845 | 833 | 835 | 4,600 |
2008/05/23 | 888 | 888 | 848 | 848 | 12,600 |
2008/05/22 | 845 | 868 | 830 | 868 | 7,900 |
2008/05/21 | 859 | 865 | 850 | 850 | 5,200 |
2008/05/20 | 880 | 881 | 869 | 869 | 3,400 |
2008/05/19 | 861 | 876 | 861 | 876 | 6,000 |
2008/05/16 | 860 | 860 | 845 | 848 | 2,300 |
2008/05/15 | 867 | 870 | 835 | 840 | 6,400 |
2008/05/14 | 822 | 864 | 822 | 853 | 9,700 |
2008/05/13 | 825 | 825 | 817 | 822 | 3,800 |
2008/05/12 | 826 | 826 | 815 | 817 | 2,500 |
2008/05/09 | 821 | 821 | 816 | 820 | 6,400 |
2008/05/08 | 830 | 830 | 820 | 820 | 4,300 |
2008/05/07 | 820 | 831 | 818 | 822 | 12,000 |
2008/05/02 | 825 | 826 | 811 | 826 | 8,800 |
2008/05/01 | 818 | 824 | 818 | 822 | 4,300 |
2008/04/30 | 824 | 825 | 818 | 818 | 9,100 |
2008/04/28 | 826 | 830 | 823 | 825 | 7,600 |
2008/04/25 | 825 | 829 | 824 | 826 | 12,300 |
2008/04/24 | 830 | 832 | 827 | 830 | 8,300 |
2008/04/23 | 820 | 830 | 820 | 829 | 3,600 |
2008/04/22 | 830 | 830 | 824 | 825 | 4,700 |
2008/04/21 | 831 | 841 | 827 | 828 | 5,500 |
2008/04/18 | 819 | 825 | 819 | 825 | 1,600 |
2008/04/17 | 813 | 821 | 811 | 819 | 4,400 |
2008/04/16 | 824 | 830 | 803 | 809 | 4,500 |
2008/04/15 | 824 | 834 | 823 | 834 | 2,100 |
2008/04/14 | 865 | 865 | 832 | 834 | 2,600 |
2008/04/11 | 841 | 865 | 840 | 865 | 1,700 |
2008/04/10 | 855 | 856 | 846 | 847 | 2,700 |
2008/04/09 | 876 | 876 | 857 | 865 | 1,900 |
2008/04/08 | 876 | 886 | 866 | 867 | 3,100 |
2008/04/07 | 874 | 876 | 853 | 876 | 6,300 |
2008/04/04 | 846 | 854 | 846 | 854 | 4,700 |
2008/04/03 | 846 | 849 | 839 | 849 | 4,100 |
2008/04/02 | 848 | 848 | 828 | 846 | 2,900 |
2008/04/01 | 822 | 840 | 822 | 830 | 4,200 |
2008/03/31 | 830 | 830 | 803 | 812 | 5,200 |
2008/03/28 | 830 | 830 | 815 | 820 | 4,100 |
2008/03/27 | 834 | 834 | 819 | 830 | 4,000 |
2008/03/26 | 830 | 834 | 800 | 818 | 3,300 |
2008/03/25 | 833 | 833 | 794 | 800 | 12,100 |
2008/03/24 | 792 | 793 | 781 | 793 | 8,600 |
2008/03/21 | 789 | 789 | 772 | 772 | 7,800 |
2008/03/19 | 779 | 779 | 758 | 769 | 3,200 |
2008/03/18 | 746 | 759 | 746 | 759 | 2,100 |
2008/03/17 | 755 | 755 | 742 | 742 | 4,100 |
2008/03/14 | 770 | 771 | 760 | 771 | 13,000 |
2008/03/13 | 776 | 777 | 770 | 776 | 8,600 |
2008/03/12 | 811 | 811 | 785 | 786 | 4,400 |
2008/03/11 | 800 | 801 | 788 | 788 | 2,500 |
2008/03/10 | 820 | 820 | 800 | 801 | 5,800 |
2008/03/07 | 843 | 844 | 828 | 830 | 3,500 |
2008/03/06 | 859 | 859 | 840 | 840 | 2,400 |
2008/03/05 | 859 | 860 | 845 | 845 | 5,900 |
2008/03/04 | 850 | 853 | 846 | 852 | 4,400 |
2008/03/03 | 859 | 860 | 850 | 850 | 5,400 |
2008/02/29 | 870 | 870 | 857 | 860 | 4,400 |
2008/02/28 | 885 | 885 | 867 | 873 | 2,300 |
2008/02/27 | 871 | 880 | 871 | 875 | 1,800 |
2008/02/26 | 895 | 900 | 869 | 869 | 3,300 |
2008/02/25 | 900 | 900 | 882 | 886 | 11,000 |
2008/02/22 | 863 | 872 | 863 | 870 | 8,500 |
2008/02/21 | 876 | 876 | 858 | 870 | 3,200 |
2008/02/20 | 874 | 874 | 856 | 856 | 3,700 |
2008/02/19 | 882 | 882 | 869 | 873 | 3,300 |
2008/02/18 | 871 | 880 | 865 | 865 | 4,800 |
2008/02/15 | 880 | 880 | 868 | 868 | 3,200 |
2008/02/14 | 871 | 880 | 869 | 871 | 5,900 |
2008/02/13 | 873 | 894 | 870 | 870 | 4,000 |
2008/02/12 | 881 | 881 | 872 | 872 | 1,600 |
2008/02/08 | 895 | 896 | 888 | 893 | 2,100 |
2008/02/07 | 895 | 900 | 884 | 896 | 8,900 |
2008/02/06 | 910 | 910 | 896 | 896 | 5,400 |
2008/02/05 | 930 | 930 | 911 | 914 | 5,500 |
2008/02/04 | 884 | 920 | 884 | 920 | 6,800 |
2008/02/01 | 880 | 880 | 865 | 870 | 2,500 |
2008/01/31 | 840 | 860 | 834 | 860 | 5,500 |
2008/01/30 | 851 | 851 | 840 | 840 | 4,100 |
2008/01/29 | 850 | 852 | 838 | 848 | 4,100 |
2008/01/28 | 849 | 860 | 830 | 831 | 6,300 |
2008/01/25 | 846 | 849 | 820 | 840 | 11,700 |
2008/01/24 | 775 | 800 | 775 | 797 | 9,000 |
2008/01/23 | 779 | 779 | 770 | 771 | 11,400 |
2008/01/22 | 808 | 809 | 775 | 775 | 10,200 |
2008/01/21 | 829 | 829 | 811 | 811 | 7,100 |
2008/01/18 | 830 | 830 | 819 | 828 | 8,300 |
2008/01/17 | 841 | 842 | 831 | 836 | 8,300 |
2008/01/16 | 873 | 873 | 846 | 851 | 10,600 |
2008/01/15 | 901 | 903 | 882 | 883 | 12,800 |
2008/01/11 | 924 | 924 | 910 | 910 | 7,000 |
2008/01/10 | 928 | 929 | 923 | 923 | 3,300 |
2008/01/09 | 951 | 951 | 922 | 938 | 6,600 |
2008/01/08 | 966 | 967 | 951 | 952 | 6,500 |
2008/01/07 | 984 | 985 | 968 | 971 | 7,900 |
2008/01/04 | 992 | 992 | 970 | 970 | 6,400 |