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 |
---|---|---|---|---|---|
2012/12/28 | 916 | 917 | 911 | 911 | 5,800 |
2012/12/27 | 917 | 920 | 913 | 918 | 11,500 |
2012/12/26 | 918 | 925 | 915 | 923 | 8,000 |
2012/12/25 | 928 | 928 | 915 | 918 | 12,400 |
2012/12/21 | 924 | 928 | 921 | 922 | 14,500 |
2012/12/20 | 919 | 924 | 913 | 923 | 15,700 |
2012/12/19 | 916 | 916 | 910 | 916 | 9,100 |
2012/12/18 | 913 | 915 | 907 | 909 | 12,700 |
2012/12/17 | 904 | 909 | 904 | 907 | 5,700 |
2012/12/14 | 902 | 909 | 902 | 903 | 13,600 |
2012/12/13 | 911 | 915 | 907 | 909 | 11,300 |
2012/12/12 | 913 | 915 | 911 | 911 | 7,300 |
2012/12/11 | 915 | 915 | 912 | 913 | 3,500 |
2012/12/10 | 915 | 917 | 912 | 916 | 10,900 |
2012/12/07 | 920 | 920 | 917 | 917 | 12,200 |
2012/12/06 | 915 | 916 | 913 | 916 | 10,600 |
2012/12/05 | 908 | 915 | 908 | 915 | 9,700 |
2012/12/04 | 907 | 915 | 906 | 913 | 11,000 |
2012/12/03 | 911 | 913 | 907 | 912 | 10,900 |
2012/11/30 | 905 | 912 | 905 | 911 | 18,100 |
2012/11/29 | 901 | 907 | 900 | 905 | 20,300 |
2012/11/28 | 900 | 908 | 897 | 908 | 121,500 |
2012/11/27 | 911 | 917 | 911 | 915 | 162,100 |
2012/11/26 | 932 | 933 | 923 | 926 | 46,300 |
2012/11/22 | 940 | 944 | 931 | 934 | 28,300 |
2012/11/21 | 943 | 946 | 941 | 944 | 18,100 |
2012/11/20 | 938 | 943 | 936 | 943 | 14,100 |
2012/11/19 | 930 | 934 | 929 | 934 | 9,000 |
2012/11/16 | 928 | 928 | 920 | 924 | 11,400 |
2012/11/15 | 921 | 929 | 921 | 928 | 7,700 |
2012/11/14 | 927 | 927 | 923 | 923 | 4,300 |
2012/11/13 | 921 | 926 | 921 | 926 | 8,400 |
2012/11/12 | 932 | 932 | 925 | 925 | 4,100 |
2012/11/09 | 927 | 933 | 920 | 932 | 16,800 |
2012/11/08 | 940 | 941 | 938 | 938 | 8,400 |
2012/11/07 | 944 | 946 | 942 | 943 | 6,400 |
2012/11/06 | 950 | 956 | 944 | 944 | 11,500 |
2012/11/05 | 961 | 961 | 956 | 957 | 12,500 |
2012/11/02 | 946 | 955 | 945 | 955 | 9,300 |
2012/11/01 | 940 | 950 | 940 | 945 | 7,500 |
2012/10/31 | 924 | 948 | 924 | 940 | 10,800 |
2012/10/30 | 959 | 966 | 921 | 921 | 27,800 |
2012/10/29 | 950 | 955 | 950 | 952 | 8,100 |
2012/10/26 | 954 | 955 | 940 | 943 | 16,500 |
2012/10/25 | 932 | 945 | 931 | 945 | 14,100 |
2012/10/24 | 923 | 932 | 921 | 932 | 10,900 |
2012/10/23 | 931 | 931 | 924 | 925 | 10,100 |
2012/10/22 | 917 | 923 | 914 | 921 | 11,500 |
2012/10/19 | 912 | 917 | 908 | 917 | 7,700 |
2012/10/18 | 907 | 912 | 904 | 911 | 5,200 |
2012/10/17 | 901 | 909 | 901 | 907 | 6,300 |
2012/10/16 | 900 | 906 | 896 | 900 | 10,600 |
2012/10/15 | 898 | 904 | 898 | 900 | 4,000 |
2012/10/12 | 910 | 910 | 897 | 899 | 10,500 |
2012/10/11 | 891 | 909 | 891 | 907 | 20,600 |
2012/10/10 | 911 | 911 | 902 | 904 | 7,900 |
2012/10/09 | 904 | 913 | 902 | 912 | 18,900 |
2012/10/05 | 895 | 903 | 891 | 900 | 14,600 |
2012/10/04 | 890 | 895 | 887 | 895 | 12,000 |
2012/10/03 | 888 | 889 | 885 | 889 | 23,900 |
2012/10/02 | 881 | 886 | 880 | 884 | 28,400 |
2012/10/01 | 891 | 891 | 877 | 880 | 28,500 |
2012/09/28 | 893 | 893 | 882 | 885 | 11,600 |
2012/09/27 | 887 | 892 | 880 | 892 | 25,000 |
2012/09/26 | 883 | 885 | 875 | 885 | 20,300 |
2012/09/25 | 875 | 882 | 875 | 882 | 8,800 |
2012/09/24 | 875 | 882 | 875 | 882 | 8,100 |
2012/09/21 | 875 | 879 | 874 | 879 | 3,500 |
2012/09/20 | 877 | 879 | 875 | 879 | 2,300 |
2012/09/19 | 875 | 877 | 874 | 877 | 5,200 |
2012/09/18 | 873 | 874 | 870 | 874 | 7,300 |
2012/09/14 | 872 | 874 | 869 | 873 | 7,100 |
2012/09/13 | 863 | 865 | 861 | 865 | 1,100 |
2012/09/12 | 860 | 868 | 860 | 868 | 3,000 |
2012/09/11 | 860 | 862 | 858 | 859 | 4,100 |
2012/09/10 | 860 | 863 | 860 | 860 | 2,600 |
2012/09/07 | 863 | 863 | 860 | 860 | 4,200 |
2012/09/06 | 866 | 866 | 861 | 863 | 2,800 |
2012/09/05 | 879 | 879 | 866 | 866 | 9,100 |
2012/09/04 | 869 | 875 | 867 | 875 | 3,500 |
2012/09/03 | 872 | 872 | 869 | 869 | 3,200 |
2012/08/31 | 873 | 875 | 872 | 872 | 2,300 |
2012/08/30 | 872 | 876 | 872 | 873 | 1,400 |
2012/08/29 | 875 | 875 | 874 | 875 | 800 |
2012/08/28 | 878 | 878 | 870 | 872 | 2,900 |
2012/08/27 | 876 | 878 | 874 | 878 | 3,200 |
2012/08/24 | 868 | 876 | 868 | 869 | 9,700 |
2012/08/23 | 872 | 877 | 870 | 876 | 4,000 |
2012/08/22 | 878 | 878 | 869 | 871 | 3,100 |
2012/08/21 | 875 | 879 | 873 | 873 | 8,300 |
2012/08/20 | 873 | 874 | 870 | 874 | 2,200 |
2012/08/17 | 870 | 873 | 867 | 873 | 4,000 |
2012/08/16 | 867 | 871 | 867 | 870 | 3,400 |
2012/08/15 | 872 | 872 | 861 | 871 | 1,100 |
2012/08/14 | 866 | 872 | 857 | 872 | 4,100 |
2012/08/13 | 864 | 869 | 862 | 862 | 2,200 |
2012/08/10 | 868 | 869 | 865 | 868 | 1,300 |
2012/08/09 | 863 | 868 | 863 | 868 | 3,000 |
2012/08/08 | 859 | 864 | 859 | 863 | 3,100 |
2012/08/07 | 860 | 860 | 856 | 857 | 1,900 |
2012/08/06 | 860 | 860 | 850 | 858 | 10,000 |
2012/08/03 | 863 | 863 | 855 | 857 | 3,600 |
2012/08/02 | 864 | 865 | 855 | 863 | 3,500 |
2012/08/01 | 861 | 863 | 850 | 863 | 3,100 |
2012/07/31 | 847 | 861 | 847 | 861 | 11,900 |
2012/07/30 | 851 | 851 | 844 | 846 | 13,400 |
2012/07/27 | 860 | 860 | 851 | 851 | 2,700 |
2012/07/26 | 846 | 859 | 844 | 859 | 6,500 |
2012/07/25 | 841 | 848 | 841 | 842 | 7,800 |
2012/07/24 | 846 | 851 | 846 | 847 | 4,900 |
2012/07/23 | 851 | 856 | 845 | 845 | 5,000 |
2012/07/20 | 856 | 856 | 851 | 851 | 2,500 |
2012/07/19 | 851 | 855 | 851 | 855 | 1,600 |
2012/07/18 | 855 | 861 | 849 | 849 | 5,200 |
2012/07/17 | 852 | 862 | 850 | 854 | 4,800 |
2012/07/13 | 851 | 855 | 847 | 848 | 6,900 |
2012/07/12 | 852 | 852 | 850 | 850 | 4,000 |
2012/07/11 | 862 | 869 | 850 | 851 | 7,700 |
2012/07/10 | 858 | 869 | 858 | 861 | 3,900 |
2012/07/09 | 866 | 878 | 855 | 857 | 14,700 |
2012/07/06 | 876 | 882 | 874 | 881 | 7,300 |
2012/07/05 | 881 | 881 | 877 | 878 | 4,200 |
2012/07/04 | 880 | 881 | 878 | 879 | 3,300 |
2012/07/03 | 879 | 879 | 875 | 879 | 2,500 |
2012/07/02 | 880 | 881 | 876 | 876 | 3,800 |
2012/06/29 | 878 | 880 | 874 | 879 | 4,700 |
2012/06/28 | 878 | 880 | 875 | 879 | 3,100 |
2012/06/27 | 880 | 881 | 877 | 880 | 2,200 |
2012/06/26 | 873 | 880 | 871 | 880 | 4,900 |
2012/06/25 | 879 | 879 | 870 | 874 | 6,300 |
2012/06/22 | 879 | 880 | 878 | 878 | 6,200 |
2012/06/21 | 878 | 890 | 870 | 877 | 11,800 |
2012/06/20 | 859 | 862 | 856 | 862 | 2,300 |
2012/06/19 | 862 | 863 | 859 | 859 | 1,200 |
2012/06/18 | 856 | 862 | 856 | 856 | 1,700 |
2012/06/15 | 857 | 860 | 855 | 856 | 1,900 |
2012/06/14 | 859 | 864 | 856 | 864 | 2,600 |
2012/06/13 | 863 | 863 | 856 | 856 | 600 |
2012/06/12 | 855 | 863 | 853 | 863 | 1,800 |
2012/06/11 | 860 | 863 | 857 | 857 | 1,400 |
2012/06/08 | 863 | 863 | 851 | 860 | 14,500 |
2012/06/07 | 841 | 849 | 841 | 848 | 3,900 |
2012/06/06 | 843 | 843 | 839 | 840 | 6,200 |
2012/06/05 | 842 | 845 | 842 | 843 | 5,600 |
2012/06/04 | 841 | 851 | 841 | 851 | 5,000 |
2012/06/01 | 845 | 845 | 843 | 844 | 1,700 |
2012/05/31 | 841 | 846 | 841 | 844 | 2,500 |
2012/05/30 | 844 | 847 | 844 | 847 | 2,900 |
2012/05/29 | 845 | 847 | 841 | 841 | 3,100 |
2012/05/28 | 850 | 853 | 849 | 850 | 4,400 |
2012/05/25 | 869 | 869 | 849 | 853 | 6,900 |
2012/05/24 | 861 | 865 | 861 | 865 | 2,400 |
2012/05/23 | 850 | 863 | 847 | 863 | 6,200 |
2012/05/22 | 857 | 858 | 852 | 855 | 2,600 |
2012/05/21 | 850 | 860 | 848 | 856 | 3,100 |
2012/05/18 | 850 | 855 | 848 | 852 | 5,200 |
2012/05/17 | 851 | 857 | 850 | 853 | 2,900 |
2012/05/16 | 855 | 858 | 851 | 851 | 2,700 |
2012/05/15 | 856 | 857 | 853 | 855 | 5,000 |
2012/05/14 | 868 | 868 | 860 | 860 | 3,900 |
2012/05/11 | 870 | 873 | 862 | 869 | 7,100 |
2012/05/10 | 867 | 877 | 867 | 870 | 2,700 |
2012/05/09 | 870 | 870 | 868 | 870 | 2,600 |
2012/05/08 | 871 | 876 | 871 | 872 | 1,200 |
2012/05/07 | 870 | 876 | 867 | 874 | 7,700 |
2012/05/02 | 874 | 879 | 874 | 879 | 3,200 |
2012/05/01 | 879 | 879 | 871 | 873 | 3,000 |
2012/04/27 | 881 | 881 | 875 | 879 | 3,100 |
2012/04/26 | 879 | 880 | 877 | 879 | 4,200 |
2012/04/25 | 877 | 878 | 874 | 877 | 6,200 |
2012/04/24 | 871 | 878 | 871 | 877 | 3,300 |
2012/04/23 | 872 | 875 | 871 | 874 | 3,200 |
2012/04/20 | 878 | 878 | 874 | 875 | 2,900 |
2012/04/19 | 878 | 878 | 870 | 871 | 4,200 |
2012/04/18 | 876 | 880 | 872 | 872 | 4,600 |
2012/04/17 | 877 | 877 | 873 | 873 | 1,200 |
2012/04/16 | 874 | 877 | 873 | 877 | 2,500 |
2012/04/13 | 874 | 877 | 874 | 875 | 1,500 |
2012/04/12 | 879 | 880 | 875 | 877 | 6,100 |
2012/04/11 | 875 | 880 | 874 | 877 | 4,800 |
2012/04/10 | 878 | 880 | 877 | 880 | 4,800 |
2012/04/09 | 875 | 879 | 874 | 878 | 4,800 |
2012/04/06 | 876 | 878 | 874 | 877 | 3,000 |
2012/04/05 | 879 | 879 | 872 | 876 | 9,100 |
2012/04/04 | 875 | 878 | 871 | 878 | 7,800 |
2012/04/03 | 873 | 877 | 871 | 871 | 4,500 |
2012/04/02 | 875 | 880 | 875 | 875 | 15,000 |
2012/03/30 | 872 | 872 | 868 | 868 | 3,200 |
2012/03/29 | 868 | 872 | 866 | 869 | 4,500 |
2012/03/28 | 870 | 870 | 865 | 868 | 3,800 |
2012/03/27 | 862 | 872 | 861 | 872 | 6,400 |
2012/03/26 | 870 | 870 | 862 | 862 | 7,500 |
2012/03/23 | 870 | 870 | 865 | 870 | 9,300 |
2012/03/22 | 862 | 870 | 862 | 870 | 7,000 |
2012/03/21 | 864 | 868 | 861 | 861 | 8,000 |
2012/03/19 | 870 | 870 | 862 | 864 | 13,600 |
2012/03/16 | 868 | 872 | 866 | 870 | 5,000 |
2012/03/15 | 863 | 871 | 863 | 869 | 4,100 |
2012/03/14 | 868 | 870 | 864 | 864 | 10,500 |
2012/03/13 | 870 | 872 | 867 | 868 | 4,200 |
2012/03/12 | 868 | 870 | 866 | 870 | 3,600 |
2012/03/09 | 872 | 872 | 866 | 866 | 11,500 |
2012/03/08 | 869 | 871 | 865 | 868 | 3,800 |
2012/03/07 | 866 | 870 | 864 | 869 | 10,200 |
2012/03/06 | 867 | 868 | 866 | 867 | 2,300 |
2012/03/05 | 870 | 870 | 868 | 868 | 4,900 |
2012/03/02 | 869 | 872 | 868 | 870 | 6,000 |
2012/03/01 | 865 | 869 | 865 | 869 | 3,500 |
2012/02/29 | 870 | 871 | 867 | 869 | 6,500 |
2012/02/28 | 867 | 870 | 866 | 870 | 6,500 |
2012/02/27 | 864 | 867 | 864 | 867 | 7,400 |
2012/02/24 | 866 | 868 | 864 | 865 | 11,000 |
2012/02/23 | 866 | 867 | 864 | 867 | 5,800 |
2012/02/22 | 861 | 867 | 858 | 866 | 5,500 |
2012/02/21 | 858 | 861 | 857 | 857 | 3,000 |
2012/02/20 | 857 | 861 | 857 | 857 | 2,600 |
2012/02/17 | 859 | 861 | 856 | 856 | 3,700 |
2012/02/16 | 865 | 867 | 859 | 859 | 2,800 |
2012/02/15 | 863 | 866 | 863 | 866 | 3,500 |
2012/02/14 | 860 | 863 | 858 | 863 | 2,200 |
2012/02/13 | 861 | 861 | 858 | 860 | 1,200 |
2012/02/10 | 861 | 862 | 858 | 861 | 2,600 |
2012/02/09 | 857 | 864 | 857 | 864 | 2,900 |
2012/02/08 | 857 | 864 | 857 | 864 | 4,700 |
2012/02/07 | 858 | 858 | 856 | 857 | 1,600 |
2012/02/06 | 860 | 861 | 857 | 859 | 4,800 |
2012/02/03 | 856 | 860 | 856 | 860 | 3,900 |
2012/02/02 | 853 | 860 | 852 | 860 | 4,200 |
2012/02/01 | 858 | 858 | 853 | 853 | 1,300 |
2012/01/31 | 856 | 859 | 852 | 855 | 2,500 |
2012/01/30 | 858 | 860 | 855 | 860 | 3,400 |
2012/01/27 | 856 | 859 | 856 | 858 | 1,000 |
2012/01/26 | 859 | 862 | 852 | 862 | 4,100 |
2012/01/25 | 850 | 856 | 845 | 851 | 11,300 |
2012/01/24 | 860 | 860 | 857 | 859 | 3,600 |
2012/01/23 | 852 | 860 | 852 | 860 | 3,500 |
2012/01/20 | 853 | 856 | 852 | 856 | 4,700 |
2012/01/19 | 855 | 855 | 847 | 853 | 4,300 |
2012/01/18 | 855 | 855 | 851 | 854 | 2,800 |
2012/01/17 | 853 | 853 | 848 | 850 | 1,500 |
2012/01/16 | 849 | 853 | 843 | 853 | 4,200 |
2012/01/13 | 852 | 855 | 849 | 851 | 2,800 |
2012/01/12 | 851 | 852 | 850 | 852 | 4,200 |
2012/01/11 | 856 | 856 | 850 | 852 | 4,800 |
2012/01/10 | 855 | 856 | 853 | 854 | 1,600 |
2012/01/06 | 854 | 855 | 853 | 853 | 1,300 |
2012/01/05 | 862 | 862 | 853 | 857 | 3,900 |
2012/01/04 | 855 | 861 | 855 | 861 | 17,400 |