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 |
---|---|---|---|---|---|
2013/12/30 | 1,049 | 1,049 | 1,031 | 1,042 | 12,000 |
2013/12/27 | 1,039 | 1,045 | 1,036 | 1,044 | 17,100 |
2013/12/26 | 1,025 | 1,029 | 1,020 | 1,028 | 8,000 |
2013/12/25 | 1,027 | 1,027 | 1,012 | 1,016 | 17,700 |
2013/12/24 | 1,022 | 1,031 | 1,022 | 1,027 | 16,100 |
2013/12/20 | 1,037 | 1,038 | 1,030 | 1,035 | 9,400 |
2013/12/19 | 1,032 | 1,039 | 1,025 | 1,035 | 23,400 |
2013/12/18 | 1,022 | 1,040 | 1,021 | 1,034 | 29,900 |
2013/12/17 | 1,016 | 1,025 | 1,016 | 1,021 | 19,800 |
2013/12/16 | 1,019 | 1,022 | 1,010 | 1,011 | 20,400 |
2013/12/13 | 1,023 | 1,029 | 1,021 | 1,021 | 25,600 |
2013/12/12 | 1,028 | 1,029 | 1,023 | 1,025 | 7,700 |
2013/12/11 | 1,037 | 1,039 | 1,030 | 1,032 | 18,300 |
2013/12/10 | 1,030 | 1,037 | 1,022 | 1,037 | 30,200 |
2013/12/09 | 1,035 | 1,035 | 1,022 | 1,029 | 22,900 |
2013/12/06 | 1,016 | 1,022 | 1,016 | 1,021 | 9,600 |
2013/12/05 | 1,026 | 1,030 | 1,022 | 1,022 | 22,000 |
2013/12/04 | 1,028 | 1,029 | 1,011 | 1,027 | 31,000 |
2013/12/03 | 1,035 | 1,037 | 1,028 | 1,028 | 17,700 |
2013/12/02 | 1,028 | 1,037 | 1,026 | 1,030 | 24,900 |
2013/11/29 | 1,029 | 1,030 | 1,021 | 1,029 | 30,000 |
2013/11/28 | 1,031 | 1,032 | 1,023 | 1,025 | 31,100 |
2013/11/27 | 1,032 | 1,036 | 1,021 | 1,030 | 159,500 |
2013/11/26 | 1,051 | 1,054 | 1,046 | 1,054 | 246,900 |
2013/11/25 | 1,060 | 1,064 | 1,058 | 1,061 | 79,100 |
2013/11/22 | 1,062 | 1,066 | 1,060 | 1,062 | 43,900 |
2013/11/21 | 1,063 | 1,068 | 1,061 | 1,068 | 28,000 |
2013/11/20 | 1,063 | 1,072 | 1,063 | 1,068 | 17,100 |
2013/11/19 | 1,067 | 1,071 | 1,063 | 1,071 | 16,800 |
2013/11/18 | 1,064 | 1,072 | 1,062 | 1,066 | 21,400 |
2013/11/15 | 1,053 | 1,065 | 1,048 | 1,059 | 32,300 |
2013/11/14 | 1,051 | 1,051 | 1,047 | 1,051 | 8,800 |
2013/11/13 | 1,055 | 1,055 | 1,042 | 1,045 | 13,800 |
2013/11/12 | 1,045 | 1,055 | 1,043 | 1,055 | 10,500 |
2013/11/11 | 1,042 | 1,047 | 1,042 | 1,046 | 7,800 |
2013/11/08 | 1,047 | 1,050 | 1,040 | 1,041 | 15,400 |
2013/11/07 | 1,055 | 1,056 | 1,051 | 1,052 | 9,700 |
2013/11/06 | 1,056 | 1,057 | 1,050 | 1,055 | 10,900 |
2013/11/05 | 1,054 | 1,058 | 1,041 | 1,050 | 19,100 |
2013/11/01 | 1,072 | 1,080 | 1,046 | 1,055 | 21,600 |
2013/10/31 | 1,070 | 1,080 | 1,068 | 1,077 | 15,700 |
2013/10/30 | 1,058 | 1,079 | 1,056 | 1,066 | 27,600 |
2013/10/29 | 1,053 | 1,058 | 1,042 | 1,054 | 15,600 |
2013/10/28 | 1,041 | 1,054 | 1,041 | 1,052 | 8,300 |
2013/10/25 | 1,065 | 1,066 | 1,032 | 1,041 | 22,600 |
2013/10/24 | 1,045 | 1,061 | 1,045 | 1,061 | 15,800 |
2013/10/23 | 1,050 | 1,050 | 1,040 | 1,045 | 13,100 |
2013/10/22 | 1,047 | 1,049 | 1,044 | 1,049 | 7,400 |
2013/10/21 | 1,035 | 1,044 | 1,034 | 1,043 | 10,100 |
2013/10/18 | 1,025 | 1,039 | 1,025 | 1,034 | 6,500 |
2013/10/17 | 1,032 | 1,039 | 1,032 | 1,039 | 5,900 |
2013/10/16 | 1,033 | 1,033 | 1,027 | 1,032 | 9,600 |
2013/10/15 | 1,039 | 1,039 | 1,031 | 1,033 | 9,300 |
2013/10/11 | 1,018 | 1,041 | 1,012 | 1,039 | 21,800 |
2013/10/10 | 1,008 | 1,010 | 1,004 | 1,010 | 8,700 |
2013/10/09 | 1,008 | 1,008 | 1,000 | 1,008 | 5,400 |
2013/10/08 | 997 | 1,009 | 996 | 1,007 | 9,000 |
2013/10/07 | 996 | 999 | 995 | 997 | 14,800 |
2013/10/04 | 1,013 | 1,013 | 998 | 1,002 | 21,500 |
2013/10/03 | 1,002 | 1,018 | 1,000 | 1,012 | 10,000 |
2013/10/02 | 1,018 | 1,020 | 1,006 | 1,006 | 15,900 |
2013/10/01 | 1,023 | 1,023 | 1,017 | 1,018 | 7,800 |
2013/09/30 | 1,029 | 1,030 | 1,020 | 1,020 | 15,100 |
2013/09/27 | 1,020 | 1,031 | 1,014 | 1,022 | 23,000 |
2013/09/26 | 1,000 | 1,010 | 996 | 1,005 | 20,200 |
2013/09/25 | 995 | 1,000 | 985 | 1,000 | 15,500 |
2013/09/24 | 990 | 994 | 987 | 994 | 11,900 |
2013/09/20 | 987 | 990 | 985 | 988 | 11,400 |
2013/09/19 | 986 | 987 | 983 | 986 | 6,700 |
2013/09/18 | 987 | 987 | 982 | 985 | 5,600 |
2013/09/17 | 984 | 984 | 980 | 980 | 4,200 |
2013/09/13 | 990 | 990 | 974 | 981 | 20,700 |
2013/09/12 | 990 | 990 | 981 | 986 | 9,400 |
2013/09/11 | 983 | 989 | 980 | 989 | 9,900 |
2013/09/10 | 978 | 986 | 978 | 986 | 8,300 |
2013/09/09 | 984 | 984 | 975 | 981 | 6,100 |
2013/09/06 | 976 | 976 | 971 | 975 | 3,400 |
2013/09/05 | 972 | 974 | 967 | 974 | 8,000 |
2013/09/04 | 961 | 967 | 958 | 967 | 6,900 |
2013/09/03 | 961 | 961 | 959 | 961 | 4,900 |
2013/09/02 | 968 | 968 | 957 | 957 | 4,400 |
2013/08/30 | 959 | 969 | 956 | 958 | 7,800 |
2013/08/29 | 961 | 964 | 957 | 958 | 2,400 |
2013/08/28 | 965 | 965 | 956 | 956 | 6,500 |
2013/08/27 | 965 | 969 | 961 | 965 | 1,800 |
2013/08/26 | 969 | 969 | 961 | 965 | 2,300 |
2013/08/23 | 970 | 970 | 958 | 964 | 8,100 |
2013/08/22 | 958 | 964 | 957 | 964 | 3,100 |
2013/08/21 | 957 | 961 | 956 | 957 | 2,500 |
2013/08/20 | 960 | 965 | 957 | 957 | 4,000 |
2013/08/19 | 956 | 960 | 955 | 957 | 6,500 |
2013/08/16 | 964 | 964 | 955 | 960 | 1,900 |
2013/08/15 | 961 | 962 | 958 | 958 | 1,500 |
2013/08/14 | 960 | 965 | 959 | 965 | 2,800 |
2013/08/13 | 957 | 960 | 953 | 953 | 5,200 |
2013/08/12 | 954 | 970 | 951 | 957 | 5,900 |
2013/08/09 | 959 | 961 | 956 | 956 | 6,400 |
2013/08/08 | 959 | 964 | 957 | 959 | 4,900 |
2013/08/07 | 966 | 966 | 958 | 959 | 3,100 |
2013/08/06 | 963 | 966 | 955 | 966 | 4,400 |
2013/08/05 | 966 | 966 | 956 | 958 | 6,500 |
2013/08/02 | 950 | 963 | 950 | 963 | 4,500 |
2013/08/01 | 948 | 949 | 944 | 946 | 5,600 |
2013/07/31 | 963 | 965 | 951 | 951 | 8,000 |
2013/07/30 | 950 | 962 | 944 | 962 | 16,400 |
2013/07/29 | 960 | 960 | 948 | 950 | 6,600 |
2013/07/26 | 966 | 966 | 951 | 953 | 6,100 |
2013/07/25 | 968 | 972 | 957 | 959 | 8,600 |
2013/07/24 | 960 | 973 | 959 | 969 | 3,200 |
2013/07/23 | 956 | 975 | 951 | 970 | 8,500 |
2013/07/22 | 956 | 965 | 956 | 962 | 2,600 |
2013/07/19 | 963 | 963 | 956 | 956 | 4,100 |
2013/07/18 | 963 | 967 | 963 | 963 | 2,300 |
2013/07/17 | 958 | 963 | 955 | 963 | 5,500 |
2013/07/16 | 963 | 963 | 955 | 958 | 4,000 |
2013/07/12 | 975 | 975 | 963 | 963 | 3,800 |
2013/07/11 | 975 | 975 | 966 | 966 | 3,400 |
2013/07/10 | 969 | 980 | 968 | 975 | 4,800 |
2013/07/09 | 968 | 979 | 965 | 976 | 3,900 |
2013/07/08 | 974 | 977 | 967 | 977 | 6,400 |
2013/07/05 | 973 | 975 | 967 | 974 | 8,900 |
2013/07/04 | 965 | 970 | 957 | 964 | 3,800 |
2013/07/03 | 963 | 965 | 959 | 965 | 6,700 |
2013/07/02 | 935 | 962 | 931 | 962 | 5,100 |
2013/07/01 | 934 | 949 | 934 | 948 | 4,800 |
2013/06/28 | 939 | 950 | 936 | 939 | 6,200 |
2013/06/27 | 945 | 945 | 938 | 941 | 2,600 |
2013/06/26 | 952 | 952 | 929 | 936 | 2,600 |
2013/06/25 | 949 | 953 | 929 | 937 | 8,300 |
2013/06/24 | 934 | 935 | 927 | 934 | 2,300 |
2013/06/21 | 918 | 929 | 917 | 924 | 3,700 |
2013/06/20 | 925 | 928 | 920 | 924 | 3,200 |
2013/06/19 | 920 | 923 | 918 | 921 | 3,000 |
2013/06/18 | 923 | 923 | 912 | 915 | 9,600 |
2013/06/17 | 921 | 921 | 910 | 913 | 4,900 |
2013/06/14 | 911 | 922 | 911 | 911 | 12,300 |
2013/06/13 | 914 | 914 | 910 | 910 | 11,600 |
2013/06/12 | 919 | 920 | 915 | 916 | 7,000 |
2013/06/11 | 920 | 928 | 918 | 921 | 8,400 |
2013/06/10 | 918 | 930 | 915 | 922 | 3,500 |
2013/06/07 | 940 | 940 | 918 | 918 | 14,000 |
2013/06/06 | 935 | 935 | 927 | 927 | 4,000 |
2013/06/05 | 931 | 940 | 931 | 934 | 4,500 |
2013/06/04 | 930 | 936 | 924 | 936 | 7,500 |
2013/06/03 | 935 | 935 | 926 | 926 | 7,700 |
2013/05/31 | 925 | 949 | 925 | 940 | 6,000 |
2013/05/30 | 937 | 940 | 927 | 927 | 10,400 |
2013/05/29 | 940 | 943 | 937 | 937 | 14,400 |
2013/05/28 | 955 | 955 | 943 | 943 | 9,900 |
2013/05/27 | 960 | 963 | 942 | 955 | 10,900 |
2013/05/24 | 968 | 972 | 962 | 963 | 21,800 |
2013/05/23 | 980 | 983 | 970 | 970 | 12,500 |
2013/05/22 | 976 | 979 | 972 | 977 | 7,700 |
2013/05/21 | 979 | 980 | 975 | 975 | 7,100 |
2013/05/20 | 980 | 989 | 976 | 976 | 9,200 |
2013/05/17 | 980 | 982 | 972 | 972 | 7,300 |
2013/05/16 | 986 | 991 | 975 | 980 | 13,700 |
2013/05/15 | 986 | 990 | 982 | 984 | 9,900 |
2013/05/14 | 988 | 990 | 984 | 986 | 7,600 |
2013/05/13 | 988 | 988 | 984 | 984 | 10,300 |
2013/05/10 | 983 | 990 | 983 | 984 | 9,400 |
2013/05/09 | 994 | 994 | 981 | 987 | 10,400 |
2013/05/08 | 988 | 992 | 986 | 990 | 10,000 |
2013/05/07 | 980 | 987 | 979 | 985 | 14,800 |
2013/05/02 | 971 | 976 | 970 | 976 | 10,500 |
2013/05/01 | 973 | 975 | 970 | 972 | 5,800 |
2013/04/30 | 970 | 978 | 970 | 972 | 5,700 |
2013/04/26 | 983 | 983 | 972 | 974 | 7,500 |
2013/04/25 | 971 | 980 | 969 | 980 | 11,900 |
2013/04/24 | 964 | 972 | 962 | 971 | 7,100 |
2013/04/23 | 964 | 964 | 958 | 962 | 8,200 |
2013/04/22 | 961 | 964 | 960 | 963 | 9,600 |
2013/04/19 | 959 | 963 | 955 | 955 | 9,600 |
2013/04/18 | 955 | 959 | 949 | 959 | 5,100 |
2013/04/17 | 955 | 958 | 948 | 950 | 6,800 |
2013/04/16 | 953 | 959 | 947 | 950 | 12,900 |
2013/04/15 | 962 | 963 | 957 | 958 | 5,400 |
2013/04/12 | 960 | 963 | 959 | 959 | 5,300 |
2013/04/11 | 959 | 963 | 953 | 955 | 6,600 |
2013/04/10 | 958 | 960 | 951 | 960 | 7,500 |
2013/04/09 | 955 | 959 | 949 | 950 | 10,200 |
2013/04/08 | 943 | 958 | 943 | 958 | 12,400 |
2013/04/05 | 954 | 955 | 936 | 939 | 14,800 |
2013/04/04 | 923 | 945 | 921 | 945 | 11,800 |
2013/04/03 | 923 | 933 | 923 | 927 | 8,100 |
2013/04/02 | 933 | 940 | 922 | 922 | 16,500 |
2013/04/01 | 941 | 946 | 935 | 935 | 13,900 |
2013/03/29 | 961 | 961 | 950 | 952 | 10,100 |
2013/03/28 | 961 | 966 | 957 | 960 | 8,300 |
2013/03/27 | 962 | 970 | 958 | 969 | 10,300 |
2013/03/26 | 953 | 960 | 945 | 947 | 16,400 |
2013/03/25 | 966 | 966 | 954 | 954 | 16,800 |
2013/03/22 | 966 | 968 | 957 | 957 | 5,600 |
2013/03/21 | 956 | 965 | 956 | 960 | 9,600 |
2013/03/19 | 962 | 964 | 953 | 957 | 10,000 |
2013/03/18 | 956 | 962 | 955 | 958 | 6,600 |
2013/03/15 | 955 | 962 | 954 | 955 | 8,300 |
2013/03/14 | 960 | 960 | 951 | 953 | 7,100 |
2013/03/13 | 966 | 968 | 954 | 960 | 5,100 |
2013/03/12 | 974 | 974 | 968 | 968 | 7,500 |
2013/03/11 | 963 | 973 | 961 | 969 | 10,900 |
2013/03/08 | 960 | 968 | 958 | 958 | 17,700 |
2013/03/07 | 969 | 969 | 959 | 959 | 7,800 |
2013/03/06 | 965 | 969 | 955 | 969 | 14,900 |
2013/03/05 | 960 | 965 | 956 | 965 | 15,000 |
2013/03/04 | 950 | 960 | 948 | 955 | 14,300 |
2013/03/01 | 940 | 947 | 937 | 942 | 19,400 |
2013/02/28 | 938 | 940 | 936 | 938 | 5,100 |
2013/02/27 | 936 | 938 | 931 | 936 | 7,600 |
2013/02/26 | 935 | 938 | 932 | 936 | 5,600 |
2013/02/25 | 933 | 940 | 933 | 935 | 10,900 |
2013/02/22 | 935 | 941 | 933 | 934 | 8,600 |
2013/02/21 | 933 | 940 | 933 | 938 | 8,500 |
2013/02/20 | 932 | 939 | 932 | 935 | 5,600 |
2013/02/19 | 936 | 941 | 933 | 933 | 3,200 |
2013/02/18 | 934 | 941 | 932 | 935 | 6,100 |
2013/02/15 | 933 | 940 | 933 | 934 | 6,400 |
2013/02/14 | 943 | 950 | 932 | 933 | 6,700 |
2013/02/13 | 955 | 955 | 941 | 943 | 8,500 |
2013/02/12 | 940 | 950 | 939 | 943 | 4,300 |
2013/02/08 | 950 | 950 | 939 | 941 | 6,100 |
2013/02/07 | 942 | 950 | 939 | 946 | 7,200 |
2013/02/06 | 939 | 947 | 935 | 943 | 13,400 |
2013/02/05 | 938 | 939 | 932 | 934 | 8,300 |
2013/02/04 | 939 | 940 | 934 | 940 | 10,700 |
2013/02/01 | 940 | 940 | 932 | 935 | 7,300 |
2013/01/31 | 939 | 940 | 934 | 936 | 8,600 |
2013/01/30 | 930 | 937 | 926 | 936 | 7,900 |
2013/01/29 | 930 | 933 | 927 | 930 | 2,800 |
2013/01/28 | 933 | 933 | 924 | 927 | 11,700 |
2013/01/25 | 925 | 930 | 923 | 929 | 8,400 |
2013/01/24 | 926 | 930 | 923 | 925 | 6,500 |
2013/01/23 | 921 | 929 | 920 | 928 | 5,400 |
2013/01/22 | 938 | 938 | 920 | 923 | 9,000 |
2013/01/21 | 937 | 939 | 931 | 931 | 4,600 |
2013/01/18 | 938 | 938 | 934 | 936 | 8,200 |
2013/01/17 | 924 | 935 | 917 | 934 | 12,600 |
2013/01/16 | 929 | 931 | 923 | 931 | 9,700 |
2013/01/15 | 915 | 927 | 915 | 926 | 9,800 |
2013/01/11 | 929 | 929 | 912 | 915 | 22,900 |
2013/01/10 | 920 | 936 | 915 | 933 | 28,000 |
2013/01/09 | 913 | 917 | 911 | 915 | 10,600 |
2013/01/08 | 919 | 922 | 918 | 918 | 3,900 |
2013/01/07 | 928 | 928 | 918 | 922 | 12,900 |
2013/01/04 | 914 | 922 | 913 | 918 | 12,600 |