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 |
---|---|---|---|---|---|
2010/12/30 | 861 | 865 | 859 | 859 | 6,100 |
2010/12/29 | 859 | 864 | 859 | 861 | 3,500 |
2010/12/28 | 861 | 863 | 860 | 862 | 4,500 |
2010/12/27 | 866 | 868 | 861 | 862 | 6,000 |
2010/12/24 | 875 | 875 | 866 | 866 | 10,900 |
2010/12/22 | 877 | 877 | 873 | 877 | 7,500 |
2010/12/21 | 875 | 879 | 873 | 877 | 9,500 |
2010/12/20 | 879 | 880 | 874 | 877 | 6,700 |
2010/12/17 | 878 | 880 | 875 | 877 | 8,400 |
2010/12/16 | 873 | 882 | 873 | 881 | 9,100 |
2010/12/15 | 874 | 877 | 870 | 876 | 9,700 |
2010/12/14 | 873 | 877 | 872 | 876 | 10,800 |
2010/12/13 | 871 | 873 | 870 | 873 | 7,300 |
2010/12/10 | 873 | 873 | 866 | 873 | 25,100 |
2010/12/09 | 869 | 870 | 861 | 864 | 13,000 |
2010/12/08 | 869 | 869 | 865 | 869 | 10,900 |
2010/12/07 | 865 | 868 | 865 | 868 | 9,000 |
2010/12/06 | 864 | 866 | 862 | 866 | 8,600 |
2010/12/03 | 849 | 862 | 849 | 862 | 16,100 |
2010/12/02 | 851 | 853 | 848 | 850 | 11,100 |
2010/12/01 | 853 | 853 | 847 | 848 | 12,500 |
2010/11/30 | 870 | 870 | 851 | 851 | 20,000 |
2010/11/29 | 875 | 877 | 870 | 870 | 17,300 |
2010/11/26 | 872 | 881 | 870 | 875 | 55,400 |
2010/11/25 | 914 | 925 | 911 | 925 | 32,500 |
2010/11/24 | 907 | 911 | 906 | 909 | 25,100 |
2010/11/22 | 903 | 907 | 903 | 906 | 15,100 |
2010/11/19 | 900 | 902 | 900 | 902 | 13,500 |
2010/11/18 | 899 | 900 | 898 | 899 | 11,400 |
2010/11/17 | 901 | 901 | 898 | 899 | 14,000 |
2010/11/16 | 902 | 902 | 900 | 900 | 10,600 |
2010/11/15 | 903 | 903 | 900 | 901 | 11,800 |
2010/11/12 | 900 | 903 | 900 | 901 | 11,100 |
2010/11/11 | 901 | 903 | 900 | 902 | 11,500 |
2010/11/10 | 905 | 907 | 900 | 900 | 17,400 |
2010/11/09 | 906 | 908 | 904 | 904 | 7,500 |
2010/11/08 | 905 | 909 | 905 | 908 | 11,000 |
2010/11/05 | 912 | 915 | 905 | 910 | 17,700 |
2010/11/04 | 908 | 914 | 908 | 911 | 8,800 |
2010/11/02 | 909 | 909 | 902 | 908 | 8,600 |
2010/11/01 | 908 | 912 | 906 | 909 | 6,000 |
2010/10/29 | 913 | 914 | 902 | 908 | 5,300 |
2010/10/28 | 909 | 917 | 900 | 917 | 21,400 |
2010/10/27 | 914 | 914 | 906 | 907 | 10,900 |
2010/10/26 | 913 | 914 | 905 | 908 | 10,100 |
2010/10/25 | 917 | 918 | 906 | 906 | 13,400 |
2010/10/22 | 908 | 910 | 901 | 910 | 7,100 |
2010/10/21 | 900 | 901 | 898 | 900 | 5,400 |
2010/10/20 | 907 | 907 | 898 | 898 | 11,700 |
2010/10/19 | 910 | 911 | 908 | 909 | 6,500 |
2010/10/18 | 900 | 910 | 900 | 909 | 4,900 |
2010/10/15 | 904 | 906 | 898 | 898 | 8,600 |
2010/10/14 | 909 | 913 | 903 | 906 | 6,700 |
2010/10/13 | 904 | 906 | 902 | 904 | 5,400 |
2010/10/12 | 917 | 917 | 903 | 903 | 11,200 |
2010/10/08 | 913 | 918 | 911 | 911 | 7,800 |
2010/10/07 | 915 | 917 | 912 | 913 | 5,000 |
2010/10/06 | 918 | 918 | 911 | 912 | 6,000 |
2010/10/05 | 910 | 915 | 906 | 914 | 13,300 |
2010/10/04 | 913 | 913 | 907 | 910 | 9,600 |
2010/10/01 | 907 | 909 | 904 | 909 | 3,800 |
2010/09/30 | 915 | 919 | 901 | 903 | 16,400 |
2010/09/29 | 903 | 915 | 903 | 915 | 11,000 |
2010/09/28 | 890 | 899 | 890 | 899 | 8,300 |
2010/09/27 | 890 | 894 | 882 | 894 | 12,100 |
2010/09/24 | 892 | 893 | 888 | 889 | 9,600 |
2010/09/22 | 889 | 892 | 884 | 892 | 7,500 |
2010/09/21 | 888 | 889 | 883 | 883 | 4,800 |
2010/09/17 | 885 | 887 | 881 | 881 | 9,500 |
2010/09/16 | 882 | 885 | 881 | 881 | 5,700 |
2010/09/15 | 878 | 885 | 877 | 882 | 7,700 |
2010/09/14 | 885 | 885 | 877 | 878 | 6,000 |
2010/09/13 | 886 | 888 | 880 | 880 | 11,500 |
2010/09/10 | 890 | 892 | 884 | 885 | 12,600 |
2010/09/09 | 887 | 888 | 883 | 886 | 4,400 |
2010/09/08 | 883 | 884 | 883 | 884 | 4,600 |
2010/09/07 | 887 | 887 | 883 | 883 | 3,400 |
2010/09/06 | 885 | 885 | 878 | 885 | 7,600 |
2010/09/03 | 879 | 879 | 873 | 878 | 4,900 |
2010/09/02 | 870 | 877 | 865 | 869 | 5,100 |
2010/09/01 | 882 | 882 | 861 | 864 | 6,000 |
2010/08/31 | 884 | 884 | 868 | 869 | 4,500 |
2010/08/30 | 880 | 886 | 880 | 881 | 4,900 |
2010/08/27 | 861 | 873 | 854 | 873 | 6,200 |
2010/08/26 | 862 | 862 | 853 | 862 | 6,300 |
2010/08/25 | 870 | 870 | 856 | 867 | 8,100 |
2010/08/24 | 852 | 859 | 850 | 859 | 6,000 |
2010/08/23 | 852 | 855 | 850 | 852 | 4,000 |
2010/08/20 | 867 | 867 | 851 | 852 | 4,300 |
2010/08/19 | 869 | 871 | 865 | 869 | 3,900 |
2010/08/18 | 870 | 874 | 856 | 862 | 4,800 |
2010/08/17 | 863 | 863 | 852 | 855 | 6,100 |
2010/08/16 | 870 | 878 | 865 | 865 | 3,300 |
2010/08/13 | 865 | 870 | 860 | 866 | 2,400 |
2010/08/12 | 861 | 875 | 853 | 858 | 7,500 |
2010/08/11 | 885 | 885 | 862 | 870 | 5,600 |
2010/08/10 | 890 | 890 | 879 | 884 | 4,600 |
2010/08/09 | 889 | 890 | 887 | 890 | 3,400 |
2010/08/06 | 882 | 887 | 881 | 887 | 3,300 |
2010/08/05 | 879 | 882 | 878 | 882 | 7,500 |
2010/08/04 | 880 | 884 | 877 | 881 | 7,000 |
2010/08/03 | 882 | 885 | 878 | 882 | 3,800 |
2010/08/02 | 879 | 886 | 875 | 881 | 5,100 |
2010/07/30 | 871 | 880 | 870 | 880 | 10,200 |
2010/07/29 | 875 | 885 | 871 | 871 | 14,300 |
2010/07/28 | 875 | 875 | 870 | 875 | 4,200 |
2010/07/27 | 878 | 878 | 870 | 870 | 4,200 |
2010/07/26 | 871 | 877 | 871 | 877 | 4,100 |
2010/07/23 | 874 | 875 | 870 | 871 | 7,500 |
2010/07/22 | 873 | 876 | 871 | 872 | 4,800 |
2010/07/21 | 875 | 875 | 867 | 867 | 2,500 |
2010/07/20 | 857 | 877 | 855 | 866 | 3,200 |
2010/07/16 | 869 | 875 | 863 | 872 | 2,600 |
2010/07/15 | 875 | 875 | 869 | 869 | 1,900 |
2010/07/14 | 879 | 880 | 870 | 878 | 3,400 |
2010/07/13 | 879 | 879 | 871 | 871 | 4,100 |
2010/07/12 | 883 | 883 | 870 | 873 | 1,800 |
2010/07/09 | 883 | 886 | 879 | 879 | 4,900 |
2010/07/08 | 871 | 885 | 867 | 885 | 10,100 |
2010/07/07 | 850 | 861 | 850 | 856 | 4,200 |
2010/07/06 | 851 | 859 | 845 | 859 | 3,000 |
2010/07/05 | 846 | 859 | 844 | 859 | 8,300 |
2010/07/02 | 847 | 851 | 845 | 851 | 5,300 |
2010/07/01 | 849 | 849 | 845 | 846 | 2,600 |
2010/06/30 | 849 | 852 | 846 | 846 | 3,600 |
2010/06/29 | 850 | 855 | 849 | 849 | 2,900 |
2010/06/28 | 853 | 857 | 849 | 849 | 2,800 |
2010/06/25 | 859 | 859 | 845 | 849 | 8,500 |
2010/06/24 | 853 | 859 | 850 | 854 | 5,600 |
2010/06/23 | 851 | 855 | 848 | 853 | 5,100 |
2010/06/22 | 856 | 857 | 851 | 855 | 2,400 |
2010/06/21 | 858 | 859 | 850 | 854 | 4,300 |
2010/06/18 | 869 | 870 | 848 | 850 | 9,600 |
2010/06/17 | 850 | 851 | 844 | 844 | 2,300 |
2010/06/16 | 850 | 850 | 846 | 849 | 2,000 |
2010/06/15 | 846 | 846 | 842 | 842 | 1,400 |
2010/06/14 | 846 | 848 | 844 | 846 | 3,700 |
2010/06/11 | 843 | 844 | 840 | 842 | 8,200 |
2010/06/10 | 841 | 841 | 836 | 839 | 2,500 |
2010/06/09 | 843 | 843 | 835 | 839 | 3,500 |
2010/06/08 | 830 | 840 | 830 | 840 | 2,900 |
2010/06/07 | 843 | 843 | 830 | 832 | 7,000 |
2010/06/04 | 853 | 853 | 841 | 846 | 11,400 |
2010/06/03 | 822 | 840 | 822 | 838 | 5,900 |
2010/06/02 | 815 | 821 | 814 | 817 | 4,600 |
2010/06/01 | 811 | 817 | 810 | 814 | 4,100 |
2010/05/31 | 805 | 813 | 804 | 810 | 5,200 |
2010/05/28 | 812 | 813 | 801 | 803 | 10,900 |
2010/05/27 | 825 | 825 | 804 | 804 | 12,800 |
2010/05/26 | 830 | 840 | 826 | 835 | 7,700 |
2010/05/25 | 855 | 855 | 831 | 838 | 23,700 |
2010/05/24 | 852 | 862 | 851 | 856 | 7,500 |
2010/05/21 | 849 | 855 | 847 | 850 | 8,700 |
2010/05/20 | 859 | 860 | 850 | 860 | 6,600 |
2010/05/19 | 851 | 864 | 849 | 858 | 14,500 |
2010/05/18 | 865 | 866 | 860 | 866 | 7,800 |
2010/05/17 | 864 | 864 | 860 | 860 | 7,800 |
2010/05/14 | 865 | 869 | 864 | 866 | 5,500 |
2010/05/13 | 869 | 869 | 865 | 865 | 5,800 |
2010/05/12 | 866 | 870 | 863 | 869 | 7,000 |
2010/05/11 | 864 | 866 | 860 | 861 | 8,300 |
2010/05/10 | 853 | 867 | 849 | 861 | 9,600 |
2010/05/07 | 850 | 855 | 847 | 849 | 22,900 |
2010/05/06 | 869 | 871 | 860 | 861 | 24,500 |
2010/04/30 | 877 | 879 | 876 | 876 | 10,100 |
2010/04/28 | 880 | 882 | 876 | 879 | 12,400 |
2010/04/27 | 890 | 890 | 880 | 884 | 8,300 |
2010/04/26 | 888 | 890 | 887 | 888 | 8,300 |
2010/04/23 | 884 | 886 | 882 | 885 | 10,100 |
2010/04/22 | 874 | 882 | 870 | 878 | 7,600 |
2010/04/21 | 870 | 877 | 870 | 873 | 11,000 |
2010/04/20 | 872 | 875 | 870 | 872 | 7,700 |
2010/04/19 | 878 | 880 | 871 | 871 | 11,500 |
2010/04/16 | 881 | 881 | 878 | 878 | 3,000 |
2010/04/15 | 877 | 881 | 876 | 876 | 14,600 |
2010/04/14 | 881 | 885 | 880 | 882 | 8,500 |
2010/04/13 | 884 | 887 | 877 | 884 | 13,000 |
2010/04/12 | 887 | 888 | 882 | 883 | 8,800 |
2010/04/09 | 882 | 885 | 881 | 883 | 6,400 |
2010/04/08 | 889 | 889 | 883 | 883 | 5,400 |
2010/04/07 | 884 | 887 | 882 | 884 | 14,300 |
2010/04/06 | 891 | 894 | 886 | 890 | 10,500 |
2010/04/05 | 892 | 894 | 883 | 890 | 14,900 |
2010/04/02 | 895 | 895 | 883 | 889 | 18,600 |
2010/04/01 | 891 | 892 | 890 | 891 | 6,300 |
2010/03/31 | 885 | 890 | 882 | 886 | 10,300 |
2010/03/30 | 878 | 883 | 877 | 880 | 10,000 |
2010/03/29 | 865 | 870 | 864 | 870 | 6,600 |
2010/03/26 | 863 | 863 | 858 | 863 | 8,200 |
2010/03/25 | 867 | 867 | 855 | 863 | 15,000 |
2010/03/24 | 851 | 853 | 850 | 852 | 8,300 |
2010/03/23 | 850 | 851 | 848 | 849 | 7,700 |
2010/03/19 | 850 | 851 | 848 | 849 | 7,600 |
2010/03/18 | 858 | 858 | 846 | 848 | 11,600 |
2010/03/17 | 849 | 853 | 848 | 849 | 3,400 |
2010/03/16 | 846 | 850 | 846 | 846 | 4,000 |
2010/03/15 | 856 | 856 | 845 | 846 | 8,600 |
2010/03/12 | 845 | 848 | 843 | 846 | 14,600 |
2010/03/11 | 850 | 850 | 845 | 847 | 4,700 |
2010/03/10 | 846 | 850 | 846 | 846 | 5,400 |
2010/03/09 | 846 | 846 | 844 | 846 | 5,200 |
2010/03/08 | 851 | 851 | 844 | 846 | 5,500 |
2010/03/05 | 847 | 850 | 844 | 844 | 14,500 |
2010/03/04 | 849 | 850 | 846 | 847 | 6,500 |
2010/03/03 | 846 | 847 | 845 | 845 | 4,400 |
2010/03/02 | 850 | 850 | 846 | 849 | 4,500 |
2010/03/01 | 855 | 855 | 850 | 851 | 2,500 |
2010/02/26 | 847 | 849 | 844 | 847 | 5,800 |
2010/02/25 | 850 | 850 | 845 | 850 | 8,800 |
2010/02/24 | 855 | 855 | 850 | 850 | 8,700 |
2010/02/23 | 859 | 860 | 855 | 858 | 6,300 |
2010/02/22 | 852 | 856 | 852 | 855 | 5,000 |
2010/02/19 | 853 | 859 | 850 | 851 | 4,800 |
2010/02/18 | 858 | 858 | 850 | 852 | 6,300 |
2010/02/17 | 853 | 854 | 851 | 852 | 5,000 |
2010/02/16 | 855 | 859 | 851 | 851 | 4,500 |
2010/02/15 | 853 | 856 | 853 | 854 | 5,100 |
2010/02/12 | 865 | 865 | 851 | 853 | 10,300 |
2010/02/10 | 870 | 870 | 863 | 863 | 4,200 |
2010/02/09 | 865 | 877 | 865 | 869 | 4,100 |
2010/02/08 | 878 | 880 | 868 | 869 | 6,100 |
2010/02/05 | 878 | 880 | 873 | 880 | 11,600 |
2010/02/04 | 888 | 888 | 885 | 887 | 6,000 |
2010/02/03 | 885 | 888 | 882 | 882 | 8,100 |
2010/02/02 | 889 | 890 | 885 | 885 | 5,600 |
2010/02/01 | 901 | 902 | 889 | 891 | 7,100 |
2010/01/29 | 907 | 912 | 901 | 901 | 3,100 |
2010/01/28 | 908 | 914 | 906 | 907 | 2,600 |
2010/01/27 | 921 | 921 | 910 | 910 | 4,100 |
2010/01/26 | 929 | 929 | 918 | 920 | 3,200 |
2010/01/25 | 927 | 929 | 920 | 929 | 7,700 |
2010/01/22 | 923 | 927 | 917 | 926 | 6,600 |
2010/01/21 | 924 | 930 | 923 | 923 | 4,600 |
2010/01/20 | 925 | 927 | 923 | 926 | 2,400 |
2010/01/19 | 924 | 925 | 923 | 924 | 3,800 |
2010/01/18 | 930 | 932 | 928 | 932 | 2,200 |
2010/01/15 | 933 | 935 | 927 | 931 | 6,000 |
2010/01/14 | 945 | 945 | 935 | 937 | 3,100 |
2010/01/13 | 940 | 953 | 936 | 949 | 6,500 |
2010/01/12 | 949 | 950 | 933 | 940 | 8,400 |
2010/01/08 | 959 | 960 | 952 | 954 | 3,700 |
2010/01/07 | 948 | 957 | 946 | 957 | 6,700 |
2010/01/06 | 945 | 947 | 936 | 943 | 4,000 |
2010/01/05 | 950 | 950 | 935 | 938 | 8,900 |
2010/01/04 | 941 | 949 | 941 | 948 | 7,900 |