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 |
---|---|---|---|---|---|
2009/12/30 | 940 | 941 | 932 | 941 | 4,900 |
2009/12/29 | 932 | 935 | 932 | 933 | 3,800 |
2009/12/28 | 931 | 936 | 931 | 932 | 4,800 |
2009/12/25 | 934 | 934 | 931 | 932 | 6,100 |
2009/12/24 | 930 | 940 | 926 | 935 | 5,800 |
2009/12/22 | 946 | 949 | 926 | 932 | 8,100 |
2009/12/21 | 959 | 959 | 945 | 946 | 7,000 |
2009/12/18 | 954 | 960 | 948 | 960 | 6,900 |
2009/12/17 | 960 | 964 | 954 | 954 | 8,700 |
2009/12/16 | 935 | 952 | 932 | 952 | 7,800 |
2009/12/15 | 932 | 941 | 927 | 930 | 9,800 |
2009/12/14 | 949 | 949 | 930 | 942 | 9,300 |
2009/12/11 | 977 | 978 | 939 | 952 | 19,400 |
2009/12/10 | 929 | 944 | 929 | 937 | 5,600 |
2009/12/09 | 942 | 950 | 939 | 939 | 6,000 |
2009/12/08 | 950 | 955 | 944 | 951 | 9,300 |
2009/12/07 | 964 | 972 | 957 | 961 | 21,900 |
2009/12/04 | 962 | 965 | 952 | 959 | 8,000 |
2009/12/03 | 961 | 966 | 954 | 966 | 14,700 |
2009/12/02 | 956 | 961 | 943 | 961 | 13,900 |
2009/12/01 | 938 | 959 | 936 | 956 | 22,000 |
2009/11/30 | 904 | 929 | 904 | 929 | 20,000 |
2009/11/27 | 918 | 919 | 903 | 903 | 18,800 |
2009/11/26 | 920 | 935 | 920 | 928 | 36,200 |
2009/11/25 | 975 | 982 | 972 | 978 | 39,500 |
2009/11/24 | 980 | 985 | 980 | 985 | 27,700 |
2009/11/20 | 984 | 986 | 981 | 982 | 19,100 |
2009/11/19 | 991 | 991 | 986 | 988 | 13,900 |
2009/11/18 | 986 | 992 | 986 | 991 | 13,300 |
2009/11/17 | 992 | 994 | 985 | 993 | 18,200 |
2009/11/16 | 976 | 1,005 | 976 | 994 | 17,500 |
2009/11/13 | 990 | 996 | 989 | 995 | 11,100 |
2009/11/12 | 1,005 | 1,013 | 996 | 996 | 14,100 |
2009/11/11 | 1,023 | 1,023 | 1,005 | 1,005 | 12,600 |
2009/11/10 | 1,020 | 1,025 | 1,020 | 1,024 | 10,200 |
2009/11/09 | 1,031 | 1,031 | 1,020 | 1,020 | 11,400 |
2009/11/06 | 1,047 | 1,047 | 1,023 | 1,023 | 15,500 |
2009/11/05 | 1,041 | 1,047 | 1,041 | 1,047 | 13,500 |
2009/11/04 | 1,036 | 1,045 | 1,032 | 1,045 | 13,400 |
2009/11/02 | 1,035 | 1,039 | 1,030 | 1,039 | 9,400 |
2009/10/30 | 1,040 | 1,040 | 1,030 | 1,035 | 7,700 |
2009/10/29 | 1,025 | 1,040 | 1,020 | 1,040 | 15,200 |
2009/10/28 | 1,024 | 1,040 | 1,024 | 1,040 | 11,800 |
2009/10/27 | 1,014 | 1,017 | 1,011 | 1,017 | 11,900 |
2009/10/26 | 1,007 | 1,020 | 1,006 | 1,019 | 10,900 |
2009/10/23 | 1,027 | 1,027 | 1,006 | 1,006 | 15,500 |
2009/10/22 | 1,026 | 1,027 | 1,020 | 1,027 | 11,800 |
2009/10/21 | 1,020 | 1,025 | 1,019 | 1,025 | 10,400 |
2009/10/20 | 1,011 | 1,020 | 1,007 | 1,019 | 10,600 |
2009/10/19 | 1,000 | 1,010 | 997 | 1,010 | 12,800 |
2009/10/16 | 996 | 999 | 995 | 995 | 6,900 |
2009/10/15 | 992 | 996 | 992 | 993 | 5,800 |
2009/10/14 | 989 | 990 | 984 | 990 | 8,700 |
2009/10/13 | 979 | 985 | 979 | 984 | 11,700 |
2009/10/09 | 980 | 980 | 967 | 973 | 13,200 |
2009/10/08 | 979 | 980 | 969 | 976 | 16,700 |
2009/10/07 | 975 | 975 | 965 | 969 | 7,500 |
2009/10/06 | 970 | 972 | 967 | 971 | 11,400 |
2009/10/05 | 967 | 969 | 965 | 969 | 14,800 |
2009/10/02 | 967 | 967 | 961 | 966 | 13,200 |
2009/10/01 | 965 | 967 | 961 | 966 | 18,200 |
2009/09/30 | 957 | 964 | 953 | 964 | 11,000 |
2009/09/29 | 948 | 967 | 945 | 957 | 13,300 |
2009/09/28 | 940 | 945 | 940 | 944 | 6,500 |
2009/09/25 | 950 | 950 | 938 | 938 | 10,900 |
2009/09/24 | 932 | 949 | 927 | 949 | 10,200 |
2009/09/18 | 932 | 932 | 926 | 932 | 4,600 |
2009/09/17 | 924 | 930 | 924 | 930 | 3,400 |
2009/09/16 | 925 | 929 | 920 | 920 | 5,200 |
2009/09/15 | 927 | 929 | 924 | 924 | 2,900 |
2009/09/14 | 931 | 931 | 925 | 925 | 3,900 |
2009/09/11 | 930 | 932 | 924 | 928 | 8,800 |
2009/09/10 | 934 | 935 | 925 | 925 | 7,800 |
2009/09/09 | 930 | 933 | 928 | 928 | 3,100 |
2009/09/08 | 931 | 938 | 929 | 933 | 7,000 |
2009/09/07 | 940 | 940 | 927 | 929 | 7,100 |
2009/09/04 | 937 | 937 | 924 | 924 | 7,600 |
2009/09/03 | 940 | 942 | 927 | 927 | 11,000 |
2009/09/02 | 940 | 943 | 930 | 940 | 5,600 |
2009/09/01 | 946 | 948 | 940 | 942 | 3,100 |
2009/08/31 | 941 | 945 | 938 | 940 | 3,900 |
2009/08/28 | 933 | 938 | 933 | 936 | 1,600 |
2009/08/27 | 935 | 937 | 930 | 932 | 3,500 |
2009/08/26 | 931 | 937 | 930 | 937 | 3,100 |
2009/08/25 | 937 | 937 | 926 | 930 | 8,900 |
2009/08/24 | 924 | 928 | 923 | 927 | 6,800 |
2009/08/21 | 919 | 921 | 916 | 921 | 5,100 |
2009/08/20 | 915 | 921 | 915 | 919 | 4,700 |
2009/08/19 | 916 | 920 | 916 | 920 | 4,000 |
2009/08/18 | 919 | 920 | 917 | 920 | 4,300 |
2009/08/17 | 916 | 922 | 916 | 918 | 5,300 |
2009/08/14 | 920 | 925 | 920 | 920 | 3,000 |
2009/08/13 | 918 | 923 | 918 | 920 | 1,400 |
2009/08/12 | 923 | 924 | 917 | 919 | 5,500 |
2009/08/11 | 919 | 923 | 915 | 923 | 4,400 |
2009/08/10 | 919 | 920 | 914 | 915 | 4,600 |
2009/08/07 | 911 | 917 | 909 | 917 | 3,700 |
2009/08/06 | 910 | 918 | 910 | 916 | 4,800 |
2009/08/05 | 909 | 918 | 909 | 913 | 11,400 |
2009/08/04 | 919 | 923 | 917 | 922 | 6,500 |
2009/08/03 | 919 | 923 | 913 | 915 | 6,300 |
2009/07/31 | 915 | 921 | 912 | 918 | 4,600 |
2009/07/30 | 910 | 916 | 908 | 914 | 2,600 |
2009/07/29 | 909 | 916 | 909 | 914 | 3,300 |
2009/07/28 | 910 | 910 | 906 | 906 | 1,200 |
2009/07/27 | 910 | 913 | 901 | 911 | 6,500 |
2009/07/24 | 910 | 917 | 907 | 913 | 8,000 |
2009/07/23 | 905 | 908 | 903 | 903 | 6,600 |
2009/07/22 | 904 | 905 | 900 | 902 | 4,100 |
2009/07/21 | 900 | 903 | 896 | 900 | 5,400 |
2009/07/17 | 894 | 897 | 887 | 892 | 2,900 |
2009/07/16 | 890 | 898 | 884 | 884 | 9,500 |
2009/07/15 | 890 | 898 | 887 | 887 | 4,600 |
2009/07/14 | 895 | 897 | 888 | 890 | 8,700 |
2009/07/13 | 902 | 903 | 895 | 895 | 21,800 |
2009/07/10 | 910 | 910 | 902 | 905 | 3,700 |
2009/07/09 | 906 | 910 | 900 | 900 | 5,200 |
2009/07/08 | 913 | 915 | 905 | 909 | 4,400 |
2009/07/07 | 912 | 915 | 906 | 913 | 6,400 |
2009/07/06 | 905 | 909 | 905 | 905 | 6,400 |
2009/07/03 | 906 | 909 | 905 | 909 | 4,700 |
2009/07/02 | 905 | 912 | 904 | 906 | 5,900 |
2009/07/01 | 899 | 906 | 899 | 904 | 4,700 |
2009/06/30 | 910 | 910 | 900 | 907 | 6,400 |
2009/06/29 | 898 | 922 | 893 | 904 | 17,300 |
2009/06/26 | 900 | 904 | 890 | 894 | 12,500 |
2009/06/25 | 894 | 910 | 894 | 904 | 9,700 |
2009/06/24 | 899 | 911 | 898 | 904 | 5,600 |
2009/06/23 | 915 | 916 | 887 | 900 | 20,900 |
2009/06/22 | 910 | 918 | 910 | 918 | 2,800 |
2009/06/19 | 910 | 918 | 908 | 908 | 2,500 |
2009/06/18 | 916 | 920 | 907 | 913 | 3,600 |
2009/06/17 | 908 | 912 | 907 | 909 | 1,800 |
2009/06/16 | 917 | 921 | 909 | 909 | 3,700 |
2009/06/15 | 917 | 919 | 908 | 917 | 4,400 |
2009/06/12 | 907 | 920 | 907 | 917 | 7,300 |
2009/06/11 | 919 | 920 | 915 | 920 | 2,200 |
2009/06/10 | 925 | 927 | 915 | 921 | 2,600 |
2009/06/09 | 932 | 932 | 920 | 920 | 1,100 |
2009/06/08 | 923 | 930 | 920 | 928 | 3,100 |
2009/06/05 | 930 | 930 | 919 | 919 | 10,300 |
2009/06/04 | 909 | 920 | 908 | 920 | 4,700 |
2009/06/03 | 905 | 910 | 905 | 906 | 4,100 |
2009/06/02 | 905 | 909 | 903 | 905 | 3,700 |
2009/06/01 | 908 | 909 | 902 | 902 | 3,000 |
2009/05/29 | 902 | 910 | 902 | 903 | 1,800 |
2009/05/28 | 907 | 910 | 905 | 907 | 1,800 |
2009/05/27 | 915 | 921 | 900 | 906 | 4,200 |
2009/05/26 | 923 | 924 | 915 | 915 | 3,500 |
2009/05/25 | 921 | 924 | 920 | 924 | 7,700 |
2009/05/22 | 925 | 926 | 916 | 919 | 4,500 |
2009/05/21 | 929 | 929 | 916 | 925 | 3,400 |
2009/05/20 | 925 | 934 | 923 | 934 | 1,400 |
2009/05/19 | 921 | 925 | 915 | 925 | 4,500 |
2009/05/18 | 927 | 933 | 921 | 921 | 2,800 |
2009/05/15 | 927 | 935 | 923 | 933 | 4,600 |
2009/05/14 | 936 | 936 | 929 | 930 | 2,400 |
2009/05/13 | 934 | 938 | 932 | 938 | 1,200 |
2009/05/12 | 940 | 940 | 935 | 940 | 1,900 |
2009/05/11 | 940 | 940 | 938 | 940 | 800 |
2009/05/08 | 943 | 944 | 938 | 942 | 1,600 |
2009/05/07 | 941 | 947 | 937 | 942 | 5,200 |
2009/05/01 | 927 | 954 | 927 | 951 | 4,900 |
2009/04/30 | 931 | 945 | 931 | 940 | 3,700 |
2009/04/28 | 938 | 939 | 930 | 930 | 2,000 |
2009/04/27 | 943 | 945 | 940 | 940 | 2,400 |
2009/04/24 | 931 | 941 | 931 | 933 | 5,200 |
2009/04/23 | 925 | 944 | 919 | 941 | 9,200 |
2009/04/22 | 938 | 939 | 928 | 932 | 4,200 |
2009/04/21 | 950 | 951 | 930 | 931 | 3,500 |
2009/04/20 | 963 | 963 | 950 | 957 | 1,900 |
2009/04/17 | 950 | 965 | 945 | 953 | 3,800 |
2009/04/16 | 942 | 950 | 934 | 950 | 5,200 |
2009/04/15 | 924 | 933 | 924 | 932 | 1,300 |
2009/04/14 | 929 | 935 | 923 | 934 | 1,800 |
2009/04/13 | 937 | 938 | 921 | 933 | 3,300 |
2009/04/10 | 927 | 931 | 927 | 930 | 1,000 |
2009/04/09 | 936 | 937 | 925 | 933 | 3,100 |
2009/04/08 | 945 | 945 | 925 | 936 | 2,300 |
2009/04/07 | 949 | 950 | 931 | 935 | 2,300 |
2009/04/06 | 950 | 950 | 938 | 939 | 7,200 |
2009/04/03 | 958 | 960 | 931 | 948 | 12,200 |
2009/04/02 | 914 | 958 | 914 | 958 | 5,800 |
2009/04/01 | 898 | 915 | 898 | 913 | 3,100 |
2009/03/31 | 918 | 920 | 893 | 918 | 18,300 |
2009/03/30 | 935 | 958 | 928 | 928 | 4,900 |
2009/03/27 | 949 | 949 | 931 | 931 | 5,800 |
2009/03/26 | 959 | 959 | 932 | 939 | 5,400 |
2009/03/25 | 970 | 970 | 928 | 939 | 17,600 |
2009/03/24 | 952 | 958 | 943 | 958 | 9,000 |
2009/03/23 | 934 | 950 | 934 | 950 | 7,300 |
2009/03/19 | 920 | 935 | 920 | 933 | 3,400 |
2009/03/18 | 940 | 940 | 920 | 924 | 3,900 |
2009/03/17 | 952 | 955 | 920 | 939 | 6,600 |
2009/03/16 | 946 | 950 | 932 | 942 | 6,300 |
2009/03/13 | 940 | 944 | 936 | 938 | 10,800 |
2009/03/12 | 930 | 940 | 915 | 935 | 6,600 |
2009/03/11 | 923 | 923 | 900 | 920 | 6,700 |
2009/03/10 | 892 | 914 | 892 | 914 | 4,700 |
2009/03/09 | 894 | 904 | 891 | 898 | 4,300 |
2009/03/06 | 926 | 926 | 896 | 911 | 9,300 |
2009/03/05 | 916 | 933 | 911 | 918 | 10,100 |
2009/03/04 | 911 | 942 | 911 | 935 | 6,600 |
2009/03/03 | 889 | 920 | 880 | 913 | 3,900 |
2009/03/02 | 930 | 930 | 891 | 909 | 14,300 |
2009/02/27 | 912 | 933 | 912 | 930 | 10,300 |
2009/02/26 | 913 | 922 | 907 | 922 | 8,200 |
2009/02/25 | 912 | 913 | 902 | 913 | 9,500 |
2009/02/24 | 912 | 914 | 902 | 912 | 6,500 |
2009/02/23 | 889 | 912 | 889 | 912 | 13,000 |
2009/02/20 | 912 | 912 | 894 | 909 | 6,700 |
2009/02/19 | 915 | 915 | 904 | 914 | 5,000 |
2009/02/18 | 913 | 913 | 898 | 913 | 3,100 |
2009/02/17 | 906 | 914 | 897 | 914 | 5,400 |
2009/02/16 | 909 | 910 | 892 | 908 | 5,500 |
2009/02/13 | 912 | 916 | 903 | 904 | 4,600 |
2009/02/12 | 897 | 918 | 896 | 918 | 6,000 |
2009/02/10 | 898 | 916 | 893 | 907 | 5,300 |
2009/02/09 | 906 | 916 | 892 | 908 | 7,200 |
2009/02/06 | 921 | 943 | 901 | 929 | 5,400 |
2009/02/05 | 937 | 946 | 921 | 921 | 7,900 |
2009/02/04 | 943 | 946 | 936 | 946 | 5,300 |
2009/02/03 | 935 | 950 | 935 | 942 | 3,800 |
2009/02/02 | 928 | 945 | 921 | 945 | 5,600 |
2009/01/30 | 947 | 949 | 937 | 946 | 2,200 |
2009/01/29 | 935 | 948 | 931 | 947 | 4,600 |
2009/01/28 | 940 | 945 | 924 | 945 | 1,200 |
2009/01/27 | 927 | 940 | 917 | 940 | 3,300 |
2009/01/26 | 916 | 925 | 916 | 925 | 1,300 |
2009/01/23 | 939 | 939 | 915 | 926 | 8,400 |
2009/01/22 | 945 | 945 | 915 | 937 | 11,100 |
2009/01/21 | 895 | 951 | 895 | 935 | 19,200 |
2009/01/20 | 911 | 940 | 883 | 921 | 19,500 |
2009/01/19 | 897 | 925 | 893 | 921 | 11,700 |
2009/01/16 | 880 | 907 | 876 | 897 | 18,100 |
2009/01/15 | 897 | 898 | 873 | 898 | 11,300 |
2009/01/14 | 901 | 925 | 872 | 905 | 13,900 |
2009/01/13 | 905 | 920 | 881 | 909 | 14,600 |
2009/01/09 | 902 | 917 | 870 | 915 | 15,900 |
2009/01/08 | 899 | 905 | 861 | 898 | 16,200 |
2009/01/07 | 884 | 900 | 857 | 899 | 27,400 |
2009/01/06 | 887 | 887 | 873 | 886 | 3,600 |
2009/01/05 | 907 | 907 | 857 | 857 | 4,700 |