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 |
---|---|---|---|---|---|
2014/12/30 | 1,398 | 1,398 | 1,390 | 1,393 | 9,600 |
2014/12/29 | 1,389 | 1,400 | 1,360 | 1,396 | 30,200 |
2014/12/26 | 1,358 | 1,358 | 1,324 | 1,346 | 6,000 |
2014/12/25 | 1,352 | 1,360 | 1,340 | 1,347 | 10,600 |
2014/12/24 | 1,380 | 1,380 | 1,306 | 1,352 | 15,700 |
2014/12/22 | 1,385 | 1,386 | 1,361 | 1,365 | 7,300 |
2014/12/19 | 1,379 | 1,391 | 1,362 | 1,381 | 11,200 |
2014/12/18 | 1,340 | 1,380 | 1,340 | 1,374 | 15,000 |
2014/12/17 | 1,338 | 1,344 | 1,321 | 1,336 | 11,300 |
2014/12/16 | 1,314 | 1,354 | 1,314 | 1,339 | 16,100 |
2014/12/15 | 1,350 | 1,368 | 1,345 | 1,345 | 7,900 |
2014/12/12 | 1,350 | 1,410 | 1,350 | 1,359 | 17,800 |
2014/12/11 | 1,369 | 1,374 | 1,330 | 1,370 | 12,100 |
2014/12/10 | 1,400 | 1,400 | 1,361 | 1,386 | 12,700 |
2014/12/09 | 1,376 | 1,419 | 1,370 | 1,414 | 38,400 |
2014/12/08 | 1,445 | 1,445 | 1,370 | 1,398 | 91,100 |
2014/12/05 | 1,379 | 1,439 | 1,366 | 1,430 | 144,700 |
2014/12/04 | 1,320 | 1,326 | 1,310 | 1,326 | 45,600 |
2014/12/03 | 1,288 | 1,314 | 1,282 | 1,313 | 46,100 |
2014/12/02 | 1,269 | 1,285 | 1,257 | 1,285 | 21,800 |
2014/12/01 | 1,277 | 1,284 | 1,252 | 1,252 | 28,400 |
2014/11/28 | 1,272 | 1,286 | 1,269 | 1,274 | 17,400 |
2014/11/27 | 1,274 | 1,280 | 1,266 | 1,266 | 28,700 |
2014/11/26 | 1,263 | 1,286 | 1,260 | 1,268 | 161,100 |
2014/11/25 | 1,310 | 1,319 | 1,310 | 1,319 | 223,400 |
2014/11/21 | 1,327 | 1,329 | 1,310 | 1,314 | 44,400 |
2014/11/20 | 1,331 | 1,346 | 1,329 | 1,331 | 25,700 |
2014/11/19 | 1,335 | 1,341 | 1,330 | 1,330 | 24,700 |
2014/11/18 | 1,322 | 1,350 | 1,322 | 1,335 | 27,700 |
2014/11/17 | 1,331 | 1,331 | 1,324 | 1,325 | 21,900 |
2014/11/14 | 1,327 | 1,333 | 1,320 | 1,331 | 26,900 |
2014/11/13 | 1,316 | 1,333 | 1,309 | 1,330 | 17,300 |
2014/11/12 | 1,302 | 1,333 | 1,301 | 1,316 | 27,500 |
2014/11/11 | 1,284 | 1,299 | 1,282 | 1,299 | 17,800 |
2014/11/10 | 1,278 | 1,284 | 1,271 | 1,281 | 22,200 |
2014/11/07 | 1,285 | 1,294 | 1,282 | 1,284 | 20,100 |
2014/11/06 | 1,288 | 1,299 | 1,286 | 1,290 | 18,200 |
2014/11/05 | 1,299 | 1,303 | 1,288 | 1,292 | 25,200 |
2014/11/04 | 1,302 | 1,310 | 1,286 | 1,300 | 32,400 |
2014/10/31 | 1,265 | 1,299 | 1,265 | 1,294 | 26,100 |
2014/10/30 | 1,270 | 1,274 | 1,252 | 1,265 | 22,800 |
2014/10/29 | 1,250 | 1,272 | 1,250 | 1,270 | 23,000 |
2014/10/28 | 1,273 | 1,273 | 1,228 | 1,255 | 33,100 |
2014/10/27 | 1,276 | 1,286 | 1,255 | 1,275 | 22,000 |
2014/10/24 | 1,310 | 1,315 | 1,281 | 1,284 | 17,000 |
2014/10/23 | 1,305 | 1,305 | 1,290 | 1,298 | 10,700 |
2014/10/22 | 1,304 | 1,304 | 1,282 | 1,300 | 20,300 |
2014/10/21 | 1,294 | 1,310 | 1,250 | 1,274 | 35,300 |
2014/10/20 | 1,241 | 1,318 | 1,220 | 1,290 | 59,400 |
2014/10/17 | 1,205 | 1,254 | 1,190 | 1,250 | 31,900 |
2014/10/16 | 1,220 | 1,235 | 1,202 | 1,202 | 19,800 |
2014/10/15 | 1,208 | 1,236 | 1,208 | 1,234 | 18,700 |
2014/10/14 | 1,214 | 1,215 | 1,195 | 1,197 | 26,800 |
2014/10/10 | 1,235 | 1,284 | 1,220 | 1,231 | 39,800 |
2014/10/09 | 1,267 | 1,284 | 1,244 | 1,247 | 29,500 |
2014/10/08 | 1,280 | 1,284 | 1,248 | 1,249 | 41,300 |
2014/10/07 | 1,288 | 1,305 | 1,280 | 1,283 | 24,500 |
2014/10/06 | 1,282 | 1,300 | 1,282 | 1,290 | 25,400 |
2014/10/03 | 1,230 | 1,304 | 1,230 | 1,280 | 16,900 |
2014/10/02 | 1,230 | 1,254 | 1,220 | 1,233 | 64,100 |
2014/10/01 | 1,350 | 1,355 | 1,281 | 1,281 | 73,300 |
2014/09/30 | 1,400 | 1,416 | 1,370 | 1,392 | 34,600 |
2014/09/29 | 1,367 | 1,400 | 1,351 | 1,400 | 48,500 |
2014/09/26 | 1,321 | 1,372 | 1,301 | 1,367 | 47,700 |
2014/09/25 | 1,259 | 1,348 | 1,250 | 1,326 | 41,600 |
2014/09/24 | 1,215 | 1,252 | 1,215 | 1,241 | 33,000 |
2014/09/22 | 1,172 | 1,222 | 1,172 | 1,215 | 35,900 |
2014/09/19 | 1,157 | 1,169 | 1,156 | 1,169 | 10,400 |
2014/09/18 | 1,151 | 1,160 | 1,147 | 1,159 | 8,100 |
2014/09/17 | 1,166 | 1,177 | 1,141 | 1,145 | 6,000 |
2014/09/16 | 1,170 | 1,170 | 1,143 | 1,152 | 6,300 |
2014/09/12 | 1,150 | 1,160 | 1,102 | 1,142 | 16,400 |
2014/09/11 | 1,163 | 1,175 | 1,155 | 1,161 | 6,600 |
2014/09/10 | 1,174 | 1,175 | 1,151 | 1,161 | 9,400 |
2014/09/09 | 1,185 | 1,185 | 1,173 | 1,174 | 6,500 |
2014/09/08 | 1,184 | 1,186 | 1,165 | 1,170 | 8,500 |
2014/09/05 | 1,180 | 1,182 | 1,167 | 1,168 | 9,400 |
2014/09/04 | 1,175 | 1,175 | 1,163 | 1,175 | 8,200 |
2014/09/03 | 1,177 | 1,177 | 1,150 | 1,163 | 7,700 |
2014/09/02 | 1,175 | 1,178 | 1,163 | 1,172 | 7,800 |
2014/09/01 | 1,169 | 1,169 | 1,148 | 1,149 | 7,400 |
2014/08/29 | 1,159 | 1,159 | 1,147 | 1,152 | 8,000 |
2014/08/28 | 1,161 | 1,180 | 1,156 | 1,164 | 15,600 |
2014/08/27 | 1,139 | 1,155 | 1,139 | 1,154 | 13,800 |
2014/08/26 | 1,142 | 1,147 | 1,138 | 1,139 | 9,400 |
2014/08/25 | 1,145 | 1,148 | 1,133 | 1,136 | 15,200 |
2014/08/22 | 1,134 | 1,138 | 1,112 | 1,134 | 13,300 |
2014/08/21 | 1,110 | 1,140 | 1,102 | 1,134 | 27,200 |
2014/08/20 | 1,095 | 1,108 | 1,095 | 1,099 | 13,600 |
2014/08/19 | 1,087 | 1,095 | 1,086 | 1,095 | 9,100 |
2014/08/18 | 1,080 | 1,085 | 1,080 | 1,084 | 6,000 |
2014/08/15 | 1,073 | 1,080 | 1,070 | 1,080 | 6,900 |
2014/08/14 | 1,066 | 1,074 | 1,066 | 1,073 | 2,600 |
2014/08/13 | 1,070 | 1,074 | 1,061 | 1,074 | 3,100 |
2014/08/12 | 1,067 | 1,074 | 1,064 | 1,073 | 9,600 |
2014/08/11 | 1,067 | 1,068 | 1,057 | 1,061 | 8,600 |
2014/08/08 | 1,052 | 1,065 | 1,050 | 1,051 | 7,200 |
2014/08/07 | 1,051 | 1,055 | 1,044 | 1,047 | 6,900 |
2014/08/06 | 1,065 | 1,065 | 1,050 | 1,050 | 6,600 |
2014/08/05 | 1,069 | 1,069 | 1,057 | 1,060 | 10,900 |
2014/08/04 | 1,065 | 1,065 | 1,048 | 1,052 | 13,900 |
2014/08/01 | 1,046 | 1,051 | 1,046 | 1,051 | 11,300 |
2014/07/31 | 1,050 | 1,062 | 1,047 | 1,047 | 9,400 |
2014/07/30 | 1,040 | 1,062 | 1,040 | 1,059 | 33,600 |
2014/07/29 | 1,038 | 1,045 | 1,037 | 1,044 | 10,400 |
2014/07/28 | 1,037 | 1,040 | 1,036 | 1,038 | 4,900 |
2014/07/25 | 1,042 | 1,042 | 1,033 | 1,037 | 12,400 |
2014/07/24 | 1,034 | 1,037 | 1,028 | 1,032 | 8,200 |
2014/07/23 | 1,030 | 1,034 | 1,027 | 1,032 | 5,500 |
2014/07/22 | 1,032 | 1,035 | 1,024 | 1,028 | 7,600 |
2014/07/18 | 1,033 | 1,033 | 1,027 | 1,031 | 4,500 |
2014/07/17 | 1,040 | 1,040 | 1,032 | 1,032 | 4,300 |
2014/07/16 | 1,025 | 1,032 | 1,025 | 1,031 | 5,700 |
2014/07/15 | 1,022 | 1,027 | 1,020 | 1,026 | 11,200 |
2014/07/14 | 1,022 | 1,024 | 1,020 | 1,021 | 5,500 |
2014/07/11 | 1,022 | 1,027 | 1,022 | 1,025 | 5,800 |
2014/07/10 | 1,029 | 1,033 | 1,028 | 1,028 | 4,100 |
2014/07/09 | 1,028 | 1,029 | 1,023 | 1,029 | 10,900 |
2014/07/08 | 1,039 | 1,039 | 1,028 | 1,031 | 19,900 |
2014/07/07 | 1,047 | 1,047 | 1,045 | 1,045 | 4,800 |
2014/07/04 | 1,037 | 1,046 | 1,036 | 1,044 | 14,800 |
2014/07/03 | 1,059 | 1,059 | 1,051 | 1,053 | 5,200 |
2014/07/02 | 1,053 | 1,059 | 1,051 | 1,055 | 11,100 |
2014/07/01 | 1,048 | 1,057 | 1,046 | 1,048 | 15,400 |
2014/06/30 | 1,039 | 1,047 | 1,039 | 1,046 | 3,200 |
2014/06/27 | 1,046 | 1,046 | 1,039 | 1,039 | 4,200 |
2014/06/26 | 1,047 | 1,047 | 1,045 | 1,045 | 3,500 |
2014/06/25 | 1,045 | 1,045 | 1,042 | 1,042 | 7,000 |
2014/06/24 | 1,042 | 1,044 | 1,041 | 1,042 | 9,300 |
2014/06/23 | 1,038 | 1,045 | 1,038 | 1,042 | 4,700 |
2014/06/20 | 1,039 | 1,039 | 1,035 | 1,038 | 3,200 |
2014/06/19 | 1,034 | 1,039 | 1,032 | 1,038 | 8,600 |
2014/06/18 | 1,035 | 1,036 | 1,029 | 1,035 | 3,300 |
2014/06/17 | 1,033 | 1,034 | 1,029 | 1,034 | 3,000 |
2014/06/16 | 1,030 | 1,033 | 1,026 | 1,030 | 3,900 |
2014/06/13 | 1,026 | 1,032 | 1,022 | 1,026 | 11,100 |
2014/06/12 | 1,022 | 1,027 | 1,020 | 1,020 | 1,300 |
2014/06/11 | 1,019 | 1,033 | 1,018 | 1,021 | 10,500 |
2014/06/10 | 1,021 | 1,024 | 1,011 | 1,017 | 6,700 |
2014/06/09 | 1,020 | 1,023 | 1,013 | 1,022 | 5,100 |
2014/06/06 | 1,019 | 1,020 | 1,014 | 1,020 | 11,000 |
2014/06/05 | 1,005 | 1,011 | 1,005 | 1,009 | 8,600 |
2014/06/04 | 1,006 | 1,007 | 1,001 | 1,007 | 10,300 |
2014/06/03 | 1,009 | 1,010 | 1,005 | 1,010 | 7,000 |
2014/06/02 | 1,008 | 1,008 | 1,001 | 1,006 | 8,900 |
2014/05/30 | 1,008 | 1,008 | 1,004 | 1,006 | 3,400 |
2014/05/29 | 1,003 | 1,008 | 1,002 | 1,008 | 3,400 |
2014/05/28 | 1,001 | 1,008 | 998 | 1,006 | 6,500 |
2014/05/27 | 1,009 | 1,013 | 1,009 | 1,011 | 4,600 |
2014/05/26 | 1,008 | 1,009 | 1,005 | 1,009 | 3,500 |
2014/05/23 | 1,003 | 1,006 | 1,002 | 1,005 | 5,800 |
2014/05/22 | 995 | 1,004 | 990 | 1,003 | 8,100 |
2014/05/21 | 995 | 997 | 993 | 995 | 2,200 |
2014/05/20 | 992 | 999 | 992 | 996 | 2,700 |
2014/05/19 | 994 | 999 | 994 | 995 | 3,200 |
2014/05/16 | 1,004 | 1,005 | 994 | 994 | 8,800 |
2014/05/15 | 1,009 | 1,010 | 1,005 | 1,005 | 1,700 |
2014/05/14 | 1,006 | 1,009 | 1,006 | 1,009 | 1,000 |
2014/05/13 | 1,001 | 1,009 | 1,001 | 1,006 | 4,000 |
2014/05/12 | 1,005 | 1,012 | 1,002 | 1,002 | 5,600 |
2014/05/09 | 1,008 | 1,013 | 1,005 | 1,005 | 4,300 |
2014/05/08 | 1,008 | 1,013 | 1,006 | 1,008 | 2,800 |
2014/05/07 | 1,018 | 1,018 | 1,006 | 1,008 | 12,500 |
2014/05/02 | 1,010 | 1,018 | 1,010 | 1,018 | 2,700 |
2014/05/01 | 1,007 | 1,019 | 1,007 | 1,015 | 4,000 |
2014/04/30 | 1,010 | 1,015 | 1,010 | 1,011 | 3,300 |
2014/04/28 | 1,014 | 1,014 | 1,006 | 1,006 | 2,200 |
2014/04/25 | 1,009 | 1,019 | 1,008 | 1,014 | 9,800 |
2014/04/24 | 1,001 | 1,002 | 999 | 1,001 | 2,500 |
2014/04/23 | 999 | 1,002 | 998 | 1,001 | 3,900 |
2014/04/22 | 997 | 1,002 | 997 | 998 | 2,300 |
2014/04/21 | 1,002 | 1,002 | 996 | 997 | 3,600 |
2014/04/18 | 1,002 | 1,003 | 1,000 | 1,002 | 3,800 |
2014/04/17 | 1,000 | 1,001 | 995 | 1,000 | 4,600 |
2014/04/16 | 992 | 1,001 | 992 | 1,000 | 4,500 |
2014/04/15 | 992 | 997 | 990 | 990 | 7,000 |
2014/04/14 | 993 | 1,001 | 991 | 991 | 3,100 |
2014/04/11 | 992 | 1,001 | 980 | 989 | 8,000 |
2014/04/10 | 998 | 1,004 | 995 | 997 | 4,300 |
2014/04/09 | 1,003 | 1,009 | 997 | 998 | 9,300 |
2014/04/08 | 1,017 | 1,019 | 1,002 | 1,003 | 6,100 |
2014/04/07 | 1,038 | 1,038 | 1,017 | 1,022 | 9,400 |
2014/04/04 | 1,031 | 1,031 | 1,025 | 1,030 | 5,100 |
2014/04/03 | 1,024 | 1,035 | 1,023 | 1,031 | 7,400 |
2014/04/02 | 1,026 | 1,031 | 1,018 | 1,018 | 9,900 |
2014/04/01 | 1,020 | 1,020 | 1,006 | 1,017 | 9,400 |
2014/03/31 | 1,010 | 1,019 | 1,001 | 1,012 | 6,200 |
2014/03/28 | 1,010 | 1,017 | 1,001 | 1,007 | 7,300 |
2014/03/27 | 1,009 | 1,012 | 997 | 1,010 | 9,100 |
2014/03/26 | 1,020 | 1,020 | 1,002 | 1,007 | 13,200 |
2014/03/25 | 1,015 | 1,015 | 998 | 1,010 | 17,200 |
2014/03/24 | 988 | 996 | 981 | 986 | 9,200 |
2014/03/20 | 988 | 992 | 977 | 977 | 6,500 |
2014/03/19 | 998 | 998 | 988 | 988 | 4,100 |
2014/03/18 | 988 | 993 | 986 | 991 | 4,100 |
2014/03/17 | 983 | 990 | 977 | 978 | 6,900 |
2014/03/14 | 1,000 | 1,000 | 982 | 982 | 18,400 |
2014/03/13 | 1,004 | 1,007 | 998 | 998 | 4,900 |
2014/03/12 | 1,007 | 1,014 | 1,000 | 1,001 | 6,400 |
2014/03/11 | 1,011 | 1,021 | 1,004 | 1,007 | 7,400 |
2014/03/10 | 1,005 | 1,017 | 1,005 | 1,012 | 5,800 |
2014/03/07 | 1,013 | 1,025 | 1,013 | 1,017 | 7,400 |
2014/03/06 | 1,013 | 1,013 | 1,008 | 1,011 | 3,000 |
2014/03/05 | 1,003 | 1,013 | 1,002 | 1,009 | 6,300 |
2014/03/04 | 994 | 1,002 | 993 | 1,001 | 10,100 |
2014/03/03 | 993 | 995 | 985 | 993 | 10,800 |
2014/02/28 | 1,003 | 1,003 | 991 | 993 | 12,600 |
2014/02/27 | 1,009 | 1,010 | 1,000 | 1,003 | 4,600 |
2014/02/26 | 1,011 | 1,016 | 1,008 | 1,009 | 4,300 |
2014/02/25 | 1,012 | 1,015 | 1,010 | 1,011 | 9,000 |
2014/02/24 | 1,015 | 1,021 | 1,000 | 1,003 | 11,300 |
2014/02/21 | 1,007 | 1,016 | 1,004 | 1,013 | 7,800 |
2014/02/20 | 1,006 | 1,006 | 997 | 1,001 | 7,700 |
2014/02/19 | 1,010 | 1,010 | 1,004 | 1,006 | 2,600 |
2014/02/18 | 1,008 | 1,010 | 999 | 1,010 | 7,700 |
2014/02/17 | 1,000 | 1,006 | 996 | 1,002 | 7,200 |
2014/02/14 | 1,014 | 1,016 | 1,003 | 1,003 | 5,600 |
2014/02/13 | 1,023 | 1,023 | 1,002 | 1,006 | 6,400 |
2014/02/12 | 1,013 | 1,020 | 1,007 | 1,019 | 5,800 |
2014/02/10 | 1,018 | 1,018 | 999 | 1,002 | 4,500 |
2014/02/07 | 984 | 1,018 | 984 | 1,008 | 8,900 |
2014/02/06 | 985 | 1,004 | 981 | 981 | 7,600 |
2014/02/05 | 1,009 | 1,009 | 982 | 984 | 12,400 |
2014/02/04 | 1,004 | 1,008 | 982 | 982 | 18,000 |
2014/02/03 | 1,020 | 1,025 | 1,012 | 1,012 | 7,700 |
2014/01/31 | 1,036 | 1,036 | 1,014 | 1,032 | 22,300 |
2014/01/30 | 1,031 | 1,033 | 1,020 | 1,028 | 11,200 |
2014/01/29 | 1,049 | 1,056 | 1,031 | 1,051 | 5,800 |
2014/01/28 | 1,036 | 1,041 | 1,029 | 1,029 | 8,300 |
2014/01/27 | 1,041 | 1,052 | 1,033 | 1,036 | 9,900 |
2014/01/24 | 1,075 | 1,075 | 1,063 | 1,064 | 14,600 |
2014/01/23 | 1,086 | 1,091 | 1,080 | 1,081 | 8,800 |
2014/01/22 | 1,084 | 1,093 | 1,075 | 1,092 | 11,200 |
2014/01/21 | 1,086 | 1,097 | 1,081 | 1,083 | 10,700 |
2014/01/20 | 1,076 | 1,088 | 1,072 | 1,087 | 16,700 |
2014/01/17 | 1,072 | 1,076 | 1,069 | 1,076 | 10,100 |
2014/01/16 | 1,070 | 1,076 | 1,066 | 1,070 | 20,700 |
2014/01/15 | 1,067 | 1,071 | 1,066 | 1,070 | 9,900 |
2014/01/14 | 1,065 | 1,068 | 1,055 | 1,067 | 16,300 |
2014/01/10 | 1,054 | 1,080 | 1,052 | 1,077 | 41,200 |
2014/01/09 | 1,054 | 1,054 | 1,048 | 1,052 | 13,600 |
2014/01/08 | 1,051 | 1,051 | 1,046 | 1,051 | 8,800 |
2014/01/07 | 1,049 | 1,051 | 1,045 | 1,048 | 8,100 |
2014/01/06 | 1,050 | 1,050 | 1,043 | 1,049 | 14,200 |