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 |
---|---|---|---|---|---|
2011/12/30 | 846 | 850 | 846 | 850 | 4,200 |
2011/12/29 | 847 | 847 | 843 | 846 | 2,000 |
2011/12/28 | 850 | 853 | 846 | 847 | 2,600 |
2011/12/27 | 854 | 855 | 851 | 853 | 3,500 |
2011/12/26 | 858 | 858 | 855 | 856 | 4,400 |
2011/12/22 | 865 | 867 | 854 | 858 | 11,600 |
2011/12/21 | 862 | 865 | 860 | 863 | 8,500 |
2011/12/20 | 859 | 862 | 856 | 862 | 10,300 |
2011/12/19 | 857 | 860 | 851 | 860 | 7,100 |
2011/12/16 | 857 | 861 | 853 | 859 | 6,800 |
2011/12/15 | 855 | 855 | 850 | 854 | 5,200 |
2011/12/14 | 854 | 858 | 854 | 854 | 2,500 |
2011/12/13 | 852 | 859 | 851 | 857 | 4,000 |
2011/12/12 | 858 | 861 | 856 | 861 | 4,700 |
2011/12/09 | 860 | 860 | 855 | 859 | 19,700 |
2011/12/08 | 853 | 860 | 847 | 860 | 10,700 |
2011/12/07 | 845 | 853 | 841 | 853 | 9,100 |
2011/12/06 | 854 | 854 | 844 | 844 | 7,600 |
2011/12/05 | 849 | 858 | 849 | 854 | 9,900 |
2011/12/02 | 850 | 858 | 849 | 858 | 12,600 |
2011/12/01 | 853 | 854 | 843 | 850 | 15,700 |
2011/11/30 | 843 | 860 | 841 | 849 | 27,700 |
2011/11/29 | 835 | 845 | 835 | 845 | 22,000 |
2011/11/28 | 830 | 837 | 821 | 834 | 99,200 |
2011/11/25 | 848 | 854 | 832 | 832 | 264,700 |
2011/11/24 | 865 | 868 | 861 | 863 | 40,800 |
2011/11/22 | 868 | 870 | 866 | 867 | 18,200 |
2011/11/21 | 872 | 874 | 868 | 871 | 14,300 |
2011/11/18 | 875 | 875 | 870 | 874 | 9,300 |
2011/11/17 | 871 | 875 | 869 | 875 | 5,400 |
2011/11/16 | 871 | 875 | 870 | 874 | 5,000 |
2011/11/15 | 874 | 874 | 870 | 873 | 2,900 |
2011/11/14 | 872 | 873 | 869 | 873 | 6,800 |
2011/11/11 | 864 | 871 | 864 | 870 | 8,100 |
2011/11/10 | 872 | 872 | 868 | 871 | 5,400 |
2011/11/09 | 869 | 872 | 867 | 872 | 7,600 |
2011/11/08 | 870 | 871 | 864 | 865 | 7,700 |
2011/11/07 | 868 | 872 | 866 | 870 | 9,000 |
2011/11/04 | 868 | 873 | 868 | 872 | 6,000 |
2011/11/02 | 868 | 870 | 862 | 867 | 6,700 |
2011/11/01 | 871 | 872 | 864 | 868 | 8,900 |
2011/10/31 | 870 | 879 | 865 | 875 | 10,500 |
2011/10/28 | 874 | 877 | 871 | 872 | 9,600 |
2011/10/27 | 869 | 873 | 869 | 873 | 7,300 |
2011/10/26 | 873 | 876 | 869 | 869 | 4,600 |
2011/10/25 | 872 | 876 | 871 | 873 | 8,100 |
2011/10/24 | 878 | 880 | 874 | 880 | 5,800 |
2011/10/21 | 873 | 874 | 871 | 872 | 3,800 |
2011/10/20 | 873 | 874 | 870 | 874 | 4,800 |
2011/10/19 | 876 | 879 | 872 | 872 | 3,500 |
2011/10/18 | 878 | 880 | 873 | 874 | 4,600 |
2011/10/17 | 880 | 880 | 872 | 878 | 3,000 |
2011/10/14 | 879 | 879 | 870 | 870 | 6,300 |
2011/10/13 | 884 | 884 | 874 | 876 | 4,300 |
2011/10/12 | 878 | 882 | 875 | 875 | 8,800 |
2011/10/11 | 878 | 885 | 875 | 878 | 6,200 |
2011/10/07 | 875 | 882 | 871 | 878 | 5,600 |
2011/10/06 | 871 | 883 | 860 | 870 | 10,600 |
2011/10/05 | 877 | 888 | 871 | 871 | 8,700 |
2011/10/04 | 884 | 884 | 878 | 882 | 6,300 |
2011/10/03 | 881 | 884 | 878 | 884 | 11,400 |
2011/09/30 | 878 | 885 | 878 | 885 | 10,000 |
2011/09/29 | 873 | 880 | 873 | 880 | 15,700 |
2011/09/28 | 870 | 873 | 868 | 873 | 8,400 |
2011/09/27 | 860 | 870 | 860 | 870 | 5,900 |
2011/09/26 | 864 | 869 | 860 | 860 | 5,600 |
2011/09/22 | 860 | 864 | 860 | 862 | 6,200 |
2011/09/21 | 869 | 870 | 864 | 869 | 3,900 |
2011/09/20 | 864 | 869 | 861 | 868 | 4,400 |
2011/09/16 | 863 | 866 | 860 | 866 | 4,200 |
2011/09/15 | 864 | 867 | 862 | 865 | 4,600 |
2011/09/14 | 867 | 869 | 860 | 863 | 4,100 |
2011/09/13 | 867 | 867 | 860 | 867 | 4,200 |
2011/09/12 | 856 | 860 | 853 | 856 | 4,100 |
2011/09/09 | 860 | 865 | 860 | 863 | 7,900 |
2011/09/08 | 866 | 868 | 861 | 861 | 2,700 |
2011/09/07 | 868 | 870 | 858 | 866 | 5,100 |
2011/09/06 | 866 | 868 | 858 | 867 | 4,700 |
2011/09/05 | 873 | 873 | 860 | 868 | 8,300 |
2011/09/02 | 868 | 870 | 864 | 870 | 6,100 |
2011/09/01 | 867 | 868 | 865 | 868 | 3,300 |
2011/08/31 | 866 | 868 | 866 | 866 | 2,000 |
2011/08/30 | 864 | 865 | 862 | 865 | 3,800 |
2011/08/29 | 863 | 865 | 857 | 863 | 3,000 |
2011/08/26 | 868 | 868 | 857 | 863 | 4,000 |
2011/08/25 | 870 | 870 | 860 | 860 | 8,700 |
2011/08/24 | 858 | 860 | 855 | 859 | 2,600 |
2011/08/23 | 855 | 860 | 847 | 847 | 5,900 |
2011/08/22 | 854 | 854 | 843 | 850 | 3,600 |
2011/08/19 | 840 | 846 | 836 | 846 | 4,500 |
2011/08/18 | 849 | 849 | 840 | 849 | 2,600 |
2011/08/17 | 841 | 845 | 840 | 843 | 2,100 |
2011/08/16 | 837 | 840 | 836 | 840 | 2,700 |
2011/08/15 | 840 | 843 | 837 | 837 | 4,600 |
2011/08/12 | 845 | 845 | 840 | 842 | 4,000 |
2011/08/11 | 831 | 839 | 831 | 839 | 4,500 |
2011/08/10 | 835 | 842 | 835 | 839 | 4,400 |
2011/08/09 | 831 | 835 | 829 | 833 | 10,700 |
2011/08/08 | 835 | 840 | 831 | 836 | 12,700 |
2011/08/05 | 840 | 850 | 835 | 841 | 15,900 |
2011/08/04 | 856 | 856 | 847 | 850 | 5,000 |
2011/08/03 | 851 | 856 | 845 | 845 | 4,600 |
2011/08/02 | 856 | 856 | 847 | 851 | 2,200 |
2011/08/01 | 845 | 856 | 845 | 853 | 3,200 |
2011/07/29 | 855 | 858 | 845 | 845 | 5,200 |
2011/07/28 | 854 | 855 | 850 | 855 | 5,600 |
2011/07/27 | 863 | 864 | 857 | 858 | 6,300 |
2011/07/26 | 875 | 875 | 864 | 868 | 4,800 |
2011/07/25 | 863 | 873 | 863 | 870 | 8,100 |
2011/07/22 | 872 | 877 | 872 | 877 | 5,500 |
2011/07/21 | 873 | 873 | 871 | 872 | 3,200 |
2011/07/20 | 875 | 875 | 873 | 875 | 2,000 |
2011/07/19 | 872 | 874 | 870 | 874 | 4,800 |
2011/07/15 | 870 | 872 | 869 | 872 | 2,100 |
2011/07/14 | 873 | 874 | 869 | 871 | 3,200 |
2011/07/13 | 871 | 874 | 869 | 870 | 3,100 |
2011/07/12 | 877 | 877 | 870 | 873 | 3,800 |
2011/07/11 | 875 | 877 | 871 | 877 | 2,800 |
2011/07/08 | 870 | 878 | 867 | 878 | 10,400 |
2011/07/07 | 855 | 872 | 850 | 870 | 25,400 |
2011/07/06 | 846 | 857 | 846 | 857 | 6,000 |
2011/07/05 | 850 | 856 | 850 | 852 | 9,700 |
2011/07/04 | 842 | 858 | 842 | 856 | 23,100 |
2011/07/01 | 843 | 848 | 842 | 847 | 15,400 |
2011/06/30 | 858 | 858 | 848 | 858 | 4,300 |
2011/06/29 | 845 | 850 | 841 | 845 | 4,100 |
2011/06/28 | 850 | 850 | 845 | 845 | 2,700 |
2011/06/27 | 845 | 848 | 843 | 848 | 3,000 |
2011/06/24 | 844 | 844 | 843 | 844 | 6,300 |
2011/06/23 | 841 | 844 | 836 | 844 | 4,200 |
2011/06/22 | 835 | 842 | 830 | 833 | 9,900 |
2011/06/21 | 836 | 838 | 832 | 836 | 4,600 |
2011/06/20 | 831 | 836 | 831 | 831 | 4,800 |
2011/06/17 | 838 | 840 | 834 | 837 | 3,200 |
2011/06/16 | 841 | 846 | 837 | 839 | 2,300 |
2011/06/15 | 845 | 847 | 841 | 842 | 1,500 |
2011/06/14 | 839 | 845 | 839 | 845 | 1,700 |
2011/06/13 | 843 | 849 | 830 | 839 | 3,700 |
2011/06/10 | 860 | 860 | 845 | 845 | 14,300 |
2011/06/09 | 831 | 835 | 831 | 835 | 1,300 |
2011/06/08 | 838 | 841 | 830 | 830 | 4,900 |
2011/06/07 | 838 | 839 | 838 | 838 | 2,800 |
2011/06/06 | 840 | 842 | 838 | 840 | 10,100 |
2011/06/03 | 848 | 848 | 843 | 846 | 6,300 |
2011/06/02 | 846 | 855 | 846 | 850 | 6,800 |
2011/06/01 | 846 | 852 | 845 | 852 | 3,400 |
2011/05/31 | 843 | 850 | 843 | 850 | 2,400 |
2011/05/30 | 843 | 845 | 842 | 843 | 2,800 |
2011/05/27 | 842 | 850 | 842 | 842 | 2,100 |
2011/05/26 | 853 | 853 | 841 | 850 | 3,800 |
2011/05/25 | 843 | 846 | 839 | 844 | 8,700 |
2011/05/24 | 848 | 852 | 843 | 852 | 5,000 |
2011/05/23 | 852 | 852 | 847 | 848 | 2,700 |
2011/05/20 | 851 | 854 | 847 | 847 | 1,200 |
2011/05/19 | 841 | 852 | 841 | 845 | 2,900 |
2011/05/18 | 850 | 852 | 845 | 845 | 3,600 |
2011/05/17 | 853 | 853 | 849 | 849 | 1,100 |
2011/05/16 | 849 | 851 | 849 | 849 | 1,700 |
2011/05/13 | 853 | 854 | 849 | 849 | 6,000 |
2011/05/12 | 857 | 858 | 853 | 853 | 1,400 |
2011/05/11 | 863 | 863 | 855 | 855 | 3,000 |
2011/05/10 | 859 | 863 | 859 | 863 | 1,600 |
2011/05/09 | 861 | 862 | 858 | 861 | 2,200 |
2011/05/06 | 860 | 861 | 858 | 861 | 4,500 |
2011/05/02 | 854 | 862 | 854 | 859 | 4,500 |
2011/04/28 | 848 | 856 | 848 | 855 | 1,200 |
2011/04/27 | 851 | 858 | 848 | 848 | 3,100 |
2011/04/26 | 863 | 863 | 851 | 853 | 2,900 |
2011/04/25 | 863 | 863 | 855 | 863 | 5,400 |
2011/04/22 | 854 | 859 | 852 | 859 | 2,800 |
2011/04/21 | 855 | 855 | 850 | 854 | 2,300 |
2011/04/20 | 851 | 854 | 848 | 848 | 1,500 |
2011/04/19 | 849 | 849 | 848 | 848 | 1,000 |
2011/04/18 | 855 | 855 | 849 | 851 | 1,800 |
2011/04/15 | 857 | 857 | 849 | 849 | 1,600 |
2011/04/14 | 848 | 856 | 844 | 852 | 3,500 |
2011/04/13 | 847 | 851 | 847 | 848 | 2,000 |
2011/04/12 | 850 | 853 | 846 | 853 | 5,800 |
2011/04/11 | 858 | 858 | 850 | 852 | 1,700 |
2011/04/08 | 850 | 854 | 849 | 850 | 6,500 |
2011/04/07 | 850 | 854 | 850 | 850 | 4,000 |
2011/04/06 | 850 | 853 | 849 | 850 | 4,300 |
2011/04/05 | 864 | 864 | 851 | 855 | 8,500 |
2011/04/04 | 853 | 858 | 852 | 858 | 4,400 |
2011/04/01 | 856 | 858 | 853 | 853 | 3,900 |
2011/03/31 | 842 | 854 | 842 | 854 | 5,600 |
2011/03/30 | 825 | 854 | 825 | 854 | 6,200 |
2011/03/29 | 826 | 832 | 824 | 832 | 6,300 |
2011/03/28 | 835 | 835 | 826 | 828 | 3,900 |
2011/03/25 | 863 | 863 | 823 | 826 | 12,300 |
2011/03/24 | 820 | 827 | 820 | 824 | 4,300 |
2011/03/23 | 829 | 829 | 817 | 818 | 4,100 |
2011/03/22 | 808 | 828 | 801 | 819 | 7,400 |
2011/03/18 | 751 | 793 | 751 | 793 | 10,700 |
2011/03/17 | 745 | 761 | 727 | 749 | 13,100 |
2011/03/16 | 701 | 760 | 701 | 760 | 16,800 |
2011/03/15 | 780 | 780 | 658 | 745 | 22,700 |
2011/03/14 | 750 | 808 | 750 | 785 | 20,400 |
2011/03/11 | 864 | 864 | 854 | 854 | 15,300 |
2011/03/10 | 865 | 865 | 857 | 857 | 5,800 |
2011/03/09 | 866 | 866 | 862 | 862 | 4,100 |
2011/03/08 | 865 | 868 | 861 | 861 | 6,600 |
2011/03/07 | 867 | 868 | 863 | 865 | 11,400 |
2011/03/04 | 867 | 869 | 866 | 867 | 6,500 |
2011/03/03 | 865 | 866 | 863 | 866 | 4,300 |
2011/03/02 | 862 | 864 | 860 | 860 | 5,600 |
2011/03/01 | 864 | 866 | 861 | 862 | 3,900 |
2011/02/28 | 862 | 865 | 859 | 861 | 7,200 |
2011/02/25 | 854 | 859 | 853 | 859 | 8,100 |
2011/02/24 | 860 | 860 | 852 | 854 | 15,500 |
2011/02/23 | 861 | 865 | 860 | 860 | 6,800 |
2011/02/22 | 864 | 865 | 862 | 862 | 3,700 |
2011/02/21 | 865 | 865 | 864 | 864 | 2,900 |
2011/02/18 | 867 | 867 | 862 | 864 | 4,500 |
2011/02/17 | 859 | 865 | 859 | 865 | 7,000 |
2011/02/16 | 860 | 860 | 857 | 859 | 4,300 |
2011/02/15 | 863 | 865 | 858 | 858 | 9,400 |
2011/02/14 | 860 | 861 | 857 | 860 | 4,000 |
2011/02/10 | 856 | 857 | 855 | 855 | 3,300 |
2011/02/09 | 853 | 857 | 853 | 856 | 4,200 |
2011/02/08 | 853 | 857 | 853 | 853 | 8,200 |
2011/02/07 | 855 | 856 | 851 | 852 | 11,700 |
2011/02/04 | 855 | 855 | 853 | 855 | 6,600 |
2011/02/03 | 852 | 852 | 851 | 852 | 4,600 |
2011/02/02 | 850 | 853 | 850 | 851 | 6,000 |
2011/02/01 | 853 | 853 | 849 | 850 | 3,700 |
2011/01/31 | 851 | 853 | 848 | 848 | 12,600 |
2011/01/28 | 854 | 855 | 851 | 851 | 5,500 |
2011/01/27 | 852 | 854 | 852 | 853 | 3,700 |
2011/01/26 | 857 | 857 | 853 | 854 | 5,900 |
2011/01/25 | 857 | 857 | 853 | 854 | 10,500 |
2011/01/24 | 852 | 857 | 852 | 857 | 6,300 |
2011/01/21 | 852 | 856 | 851 | 851 | 6,800 |
2011/01/20 | 861 | 863 | 852 | 853 | 9,700 |
2011/01/19 | 860 | 862 | 860 | 860 | 8,800 |
2011/01/18 | 865 | 865 | 860 | 862 | 5,000 |
2011/01/17 | 863 | 867 | 861 | 861 | 8,300 |
2011/01/14 | 865 | 865 | 863 | 863 | 6,200 |
2011/01/13 | 863 | 867 | 863 | 865 | 3,400 |
2011/01/12 | 868 | 868 | 862 | 863 | 8,900 |
2011/01/11 | 867 | 876 | 860 | 867 | 17,400 |
2011/01/07 | 866 | 868 | 863 | 863 | 3,400 |
2011/01/06 | 865 | 869 | 862 | 866 | 12,400 |
2011/01/05 | 869 | 870 | 865 | 866 | 7,500 |
2011/01/04 | 864 | 870 | 862 | 866 | 8,400 |