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 |
---|---|---|---|---|---|
2016/12/30 | 2,438 | 2,460 | 2,432 | 2,442 | 12,600 |
2016/12/29 | 2,502 | 2,502 | 2,431 | 2,438 | 27,000 |
2016/12/28 | 2,480 | 2,520 | 2,464 | 2,494 | 38,100 |
2016/12/27 | 2,437 | 2,477 | 2,435 | 2,473 | 51,100 |
2016/12/26 | 2,430 | 2,433 | 2,412 | 2,428 | 10,300 |
2016/12/22 | 2,372 | 2,445 | 2,370 | 2,430 | 31,300 |
2016/12/21 | 2,412 | 2,413 | 2,360 | 2,365 | 29,600 |
2016/12/20 | 2,428 | 2,444 | 2,401 | 2,413 | 19,300 |
2016/12/19 | 2,399 | 2,427 | 2,393 | 2,425 | 39,200 |
2016/12/16 | 2,399 | 2,410 | 2,383 | 2,388 | 20,700 |
2016/12/15 | 2,380 | 2,405 | 2,370 | 2,384 | 40,000 |
2016/12/14 | 2,363 | 2,384 | 2,352 | 2,384 | 36,400 |
2016/12/13 | 2,310 | 2,368 | 2,310 | 2,368 | 34,600 |
2016/12/12 | 2,350 | 2,350 | 2,297 | 2,323 | 32,800 |
2016/12/09 | 2,325 | 2,355 | 2,306 | 2,350 | 52,100 |
2016/12/08 | 2,318 | 2,333 | 2,298 | 2,329 | 36,100 |
2016/12/07 | 2,316 | 2,327 | 2,310 | 2,325 | 20,900 |
2016/12/06 | 2,331 | 2,331 | 2,292 | 2,306 | 22,300 |
2016/12/05 | 2,323 | 2,323 | 2,272 | 2,309 | 29,900 |
2016/12/02 | 2,304 | 2,335 | 2,289 | 2,335 | 58,400 |
2016/12/01 | 2,322 | 2,323 | 2,289 | 2,292 | 35,700 |
2016/11/30 | 2,291 | 2,329 | 2,288 | 2,312 | 61,500 |
2016/11/29 | 2,270 | 2,294 | 2,260 | 2,290 | 37,200 |
2016/11/28 | 2,310 | 2,310 | 2,263 | 2,291 | 155,600 |
2016/11/25 | 2,321 | 2,352 | 2,314 | 2,335 | 240,100 |
2016/11/24 | 2,335 | 2,335 | 2,319 | 2,321 | 36,600 |
2016/11/22 | 2,334 | 2,338 | 2,315 | 2,325 | 24,100 |
2016/11/21 | 2,290 | 2,339 | 2,290 | 2,334 | 58,300 |
2016/11/18 | 2,270 | 2,283 | 2,268 | 2,273 | 29,100 |
2016/11/17 | 2,241 | 2,265 | 2,241 | 2,264 | 18,200 |
2016/11/16 | 2,230 | 2,248 | 2,230 | 2,245 | 31,100 |
2016/11/15 | 2,252 | 2,269 | 2,217 | 2,238 | 47,600 |
2016/11/14 | 2,241 | 2,273 | 2,241 | 2,262 | 29,000 |
2016/11/11 | 2,283 | 2,287 | 2,251 | 2,257 | 33,000 |
2016/11/10 | 2,309 | 2,344 | 2,279 | 2,283 | 36,400 |
2016/11/09 | 2,292 | 2,320 | 2,247 | 2,260 | 53,600 |
2016/11/08 | 2,281 | 2,298 | 2,280 | 2,293 | 25,300 |
2016/11/07 | 2,272 | 2,286 | 2,260 | 2,281 | 29,400 |
2016/11/04 | 2,265 | 2,271 | 2,253 | 2,265 | 38,600 |
2016/11/02 | 2,295 | 2,304 | 2,260 | 2,284 | 63,600 |
2016/11/01 | 2,307 | 2,319 | 2,290 | 2,318 | 37,800 |
2016/10/31 | 2,306 | 2,323 | 2,300 | 2,307 | 44,700 |
2016/10/28 | 2,308 | 2,320 | 2,278 | 2,306 | 71,100 |
2016/10/27 | 2,300 | 2,321 | 2,295 | 2,308 | 41,200 |
2016/10/26 | 2,290 | 2,311 | 2,289 | 2,310 | 23,700 |
2016/10/25 | 2,304 | 2,311 | 2,290 | 2,294 | 37,300 |
2016/10/24 | 2,289 | 2,308 | 2,287 | 2,304 | 15,200 |
2016/10/21 | 2,335 | 2,338 | 2,286 | 2,289 | 39,800 |
2016/10/20 | 2,292 | 2,326 | 2,292 | 2,321 | 32,200 |
2016/10/19 | 2,311 | 2,321 | 2,311 | 2,318 | 10,600 |
2016/10/18 | 2,331 | 2,332 | 2,300 | 2,306 | 33,200 |
2016/10/17 | 2,351 | 2,362 | 2,335 | 2,337 | 20,300 |
2016/10/14 | 2,337 | 2,367 | 2,337 | 2,355 | 21,300 |
2016/10/13 | 2,381 | 2,381 | 2,337 | 2,353 | 30,900 |
2016/10/12 | 2,390 | 2,395 | 2,373 | 2,374 | 28,400 |
2016/10/11 | 2,392 | 2,406 | 2,372 | 2,390 | 33,100 |
2016/10/07 | 2,382 | 2,392 | 2,380 | 2,392 | 22,200 |
2016/10/06 | 2,378 | 2,394 | 2,356 | 2,383 | 15,500 |
2016/10/05 | 2,350 | 2,365 | 2,335 | 2,363 | 28,500 |
2016/10/04 | 2,345 | 2,345 | 2,322 | 2,341 | 31,000 |
2016/10/03 | 2,390 | 2,393 | 2,330 | 2,345 | 48,800 |
2016/09/30 | 2,404 | 2,429 | 2,378 | 2,390 | 24,900 |
2016/09/29 | 2,390 | 2,407 | 2,390 | 2,406 | 22,500 |
2016/09/28 | 2,379 | 2,397 | 2,379 | 2,390 | 13,900 |
2016/09/27 | 2,315 | 2,387 | 2,315 | 2,378 | 33,200 |
2016/09/26 | 2,315 | 2,337 | 2,310 | 2,332 | 13,100 |
2016/09/23 | 2,311 | 2,314 | 2,267 | 2,295 | 20,500 |
2016/09/21 | 2,283 | 2,300 | 2,255 | 2,300 | 14,600 |
2016/09/20 | 2,233 | 2,283 | 2,233 | 2,274 | 8,200 |
2016/09/16 | 2,265 | 2,265 | 2,241 | 2,250 | 4,800 |
2016/09/15 | 2,281 | 2,294 | 2,250 | 2,261 | 8,200 |
2016/09/14 | 2,269 | 2,306 | 2,256 | 2,301 | 4,300 |
2016/09/13 | 2,302 | 2,320 | 2,301 | 2,305 | 8,600 |
2016/09/12 | 2,231 | 2,304 | 2,220 | 2,302 | 13,000 |
2016/09/09 | 2,258 | 2,272 | 2,231 | 2,231 | 27,500 |
2016/09/08 | 2,327 | 2,345 | 2,251 | 2,258 | 33,300 |
2016/09/07 | 2,260 | 2,337 | 2,260 | 2,335 | 26,600 |
2016/09/06 | 2,250 | 2,288 | 2,245 | 2,254 | 16,700 |
2016/09/05 | 2,254 | 2,272 | 2,228 | 2,250 | 21,400 |
2016/09/02 | 2,193 | 2,225 | 2,192 | 2,219 | 17,300 |
2016/09/01 | 2,177 | 2,219 | 2,160 | 2,201 | 12,800 |
2016/08/31 | 2,130 | 2,153 | 2,130 | 2,150 | 14,300 |
2016/08/30 | 2,170 | 2,173 | 2,122 | 2,125 | 17,400 |
2016/08/29 | 2,220 | 2,220 | 2,168 | 2,173 | 11,200 |
2016/08/26 | 2,216 | 2,216 | 2,182 | 2,184 | 11,500 |
2016/08/25 | 2,249 | 2,254 | 2,214 | 2,224 | 11,900 |
2016/08/24 | 2,232 | 2,250 | 2,211 | 2,233 | 24,200 |
2016/08/23 | 2,225 | 2,236 | 2,210 | 2,221 | 8,400 |
2016/08/22 | 2,243 | 2,246 | 2,213 | 2,223 | 11,000 |
2016/08/19 | 2,210 | 2,219 | 2,183 | 2,219 | 22,500 |
2016/08/18 | 2,282 | 2,282 | 2,209 | 2,209 | 15,300 |
2016/08/17 | 2,228 | 2,326 | 2,215 | 2,268 | 28,100 |
2016/08/16 | 2,323 | 2,324 | 2,200 | 2,201 | 44,800 |
2016/08/15 | 2,389 | 2,389 | 2,316 | 2,322 | 15,700 |
2016/08/12 | 2,409 | 2,409 | 2,386 | 2,397 | 6,500 |
2016/08/10 | 2,376 | 2,380 | 2,315 | 2,375 | 16,100 |
2016/08/09 | 2,424 | 2,447 | 2,355 | 2,366 | 24,100 |
2016/08/08 | 2,424 | 2,474 | 2,407 | 2,423 | 25,300 |
2016/08/05 | 2,559 | 2,559 | 2,376 | 2,399 | 33,700 |
2016/08/04 | 2,505 | 2,560 | 2,505 | 2,559 | 26,100 |
2016/08/03 | 2,503 | 2,534 | 2,503 | 2,520 | 20,900 |
2016/08/02 | 2,476 | 2,525 | 2,475 | 2,502 | 22,300 |
2016/08/01 | 2,440 | 2,467 | 2,412 | 2,458 | 26,000 |
2016/07/29 | 2,376 | 2,450 | 2,360 | 2,440 | 23,800 |
2016/07/28 | 2,398 | 2,422 | 2,340 | 2,359 | 72,200 |
2016/07/27 | 2,411 | 2,420 | 2,361 | 2,397 | 24,200 |
2016/07/26 | 2,466 | 2,474 | 2,311 | 2,337 | 50,700 |
2016/07/25 | 2,509 | 2,529 | 2,498 | 2,504 | 13,500 |
2016/07/22 | 2,536 | 2,547 | 2,497 | 2,518 | 17,600 |
2016/07/21 | 2,582 | 2,592 | 2,535 | 2,542 | 9,200 |
2016/07/20 | 2,549 | 2,600 | 2,537 | 2,595 | 7,900 |
2016/07/19 | 2,551 | 2,601 | 2,551 | 2,586 | 8,400 |
2016/07/15 | 2,521 | 2,572 | 2,521 | 2,558 | 10,300 |
2016/07/14 | 2,540 | 2,600 | 2,540 | 2,555 | 11,200 |
2016/07/13 | 2,630 | 2,647 | 2,551 | 2,554 | 15,900 |
2016/07/12 | 2,584 | 2,637 | 2,584 | 2,621 | 18,200 |
2016/07/11 | 2,590 | 2,612 | 2,561 | 2,578 | 12,000 |
2016/07/08 | 2,539 | 2,586 | 2,522 | 2,523 | 25,400 |
2016/07/07 | 2,558 | 2,580 | 2,480 | 2,572 | 25,900 |
2016/07/06 | 2,608 | 2,629 | 2,531 | 2,558 | 85,100 |
2016/07/05 | 2,785 | 2,796 | 2,669 | 2,708 | 80,300 |
2016/07/04 | 2,720 | 2,760 | 2,700 | 2,752 | 19,900 |
2016/07/01 | 2,639 | 2,700 | 2,639 | 2,695 | 11,000 |
2016/06/30 | 2,695 | 2,695 | 2,621 | 2,639 | 15,000 |
2016/06/29 | 2,651 | 2,694 | 2,634 | 2,663 | 19,300 |
2016/06/28 | 2,560 | 2,633 | 2,530 | 2,627 | 15,700 |
2016/06/27 | 2,422 | 2,585 | 2,422 | 2,564 | 18,100 |
2016/06/24 | 2,594 | 2,594 | 2,324 | 2,352 | 18,000 |
2016/06/23 | 2,515 | 2,564 | 2,512 | 2,549 | 16,300 |
2016/06/22 | 2,580 | 2,581 | 2,490 | 2,492 | 29,100 |
2016/06/21 | 2,576 | 2,613 | 2,576 | 2,587 | 10,400 |
2016/06/20 | 2,557 | 2,626 | 2,557 | 2,602 | 7,400 |
2016/06/17 | 2,516 | 2,601 | 2,516 | 2,554 | 11,900 |
2016/06/16 | 2,663 | 2,666 | 2,490 | 2,516 | 22,700 |
2016/06/15 | 2,608 | 2,680 | 2,603 | 2,663 | 33,600 |
2016/06/14 | 2,567 | 2,613 | 2,564 | 2,603 | 20,900 |
2016/06/13 | 2,566 | 2,567 | 2,510 | 2,567 | 18,100 |
2016/06/10 | 2,577 | 2,577 | 2,531 | 2,566 | 12,700 |
2016/06/09 | 2,517 | 2,586 | 2,517 | 2,577 | 17,800 |
2016/06/08 | 2,553 | 2,569 | 2,532 | 2,556 | 17,200 |
2016/06/07 | 2,561 | 2,582 | 2,561 | 2,563 | 7,000 |
2016/06/06 | 2,599 | 2,599 | 2,561 | 2,586 | 10,000 |
2016/06/03 | 2,583 | 2,608 | 2,570 | 2,599 | 9,100 |
2016/06/02 | 2,572 | 2,588 | 2,533 | 2,542 | 7,000 |
2016/06/01 | 2,590 | 2,610 | 2,569 | 2,578 | 11,300 |
2016/05/31 | 2,581 | 2,595 | 2,557 | 2,590 | 9,000 |
2016/05/30 | 2,559 | 2,589 | 2,549 | 2,581 | 6,200 |
2016/05/27 | 2,562 | 2,575 | 2,535 | 2,574 | 14,000 |
2016/05/26 | 2,625 | 2,625 | 2,571 | 2,578 | 9,000 |
2016/05/25 | 2,610 | 2,652 | 2,600 | 2,600 | 9,400 |
2016/05/24 | 2,690 | 2,690 | 2,610 | 2,610 | 14,100 |
2016/05/23 | 2,692 | 2,703 | 2,650 | 2,701 | 8,100 |
2016/05/20 | 2,601 | 2,683 | 2,601 | 2,682 | 12,700 |
2016/05/19 | 2,610 | 2,631 | 2,586 | 2,601 | 6,100 |
2016/05/18 | 2,588 | 2,632 | 2,583 | 2,610 | 17,800 |
2016/05/17 | 2,530 | 2,598 | 2,525 | 2,584 | 20,200 |
2016/05/16 | 2,575 | 2,601 | 2,520 | 2,524 | 16,700 |
2016/05/13 | 2,580 | 2,592 | 2,547 | 2,575 | 11,800 |
2016/05/12 | 2,606 | 2,616 | 2,577 | 2,589 | 6,300 |
2016/05/11 | 2,600 | 2,627 | 2,600 | 2,616 | 3,300 |
2016/05/10 | 2,589 | 2,630 | 2,589 | 2,595 | 10,200 |
2016/05/09 | 2,611 | 2,634 | 2,591 | 2,605 | 23,400 |
2016/05/06 | 2,627 | 2,640 | 2,600 | 2,623 | 23,400 |
2016/05/02 | 2,631 | 2,675 | 2,622 | 2,652 | 26,500 |
2016/04/28 | 2,775 | 2,783 | 2,702 | 2,731 | 18,600 |
2016/04/27 | 2,710 | 2,762 | 2,691 | 2,745 | 18,400 |
2016/04/26 | 2,675 | 2,731 | 2,675 | 2,722 | 9,400 |
2016/04/25 | 2,763 | 2,783 | 2,714 | 2,717 | 14,800 |
2016/04/22 | 2,834 | 2,834 | 2,747 | 2,779 | 18,300 |
2016/04/21 | 2,820 | 2,864 | 2,820 | 2,837 | 18,600 |
2016/04/20 | 2,795 | 2,838 | 2,771 | 2,819 | 27,100 |
2016/04/19 | 2,760 | 2,807 | 2,734 | 2,805 | 34,200 |
2016/04/18 | 2,700 | 2,721 | 2,640 | 2,695 | 28,600 |
2016/04/15 | 2,771 | 2,795 | 2,724 | 2,732 | 17,500 |
2016/04/14 | 2,840 | 2,860 | 2,784 | 2,805 | 33,100 |
2016/04/13 | 2,830 | 2,850 | 2,796 | 2,840 | 39,500 |
2016/04/12 | 2,792 | 2,830 | 2,769 | 2,828 | 36,400 |
2016/04/11 | 2,684 | 2,793 | 2,659 | 2,789 | 41,700 |
2016/04/08 | 2,565 | 2,680 | 2,553 | 2,651 | 36,900 |
2016/04/07 | 2,558 | 2,640 | 2,539 | 2,562 | 13,800 |
2016/04/06 | 2,517 | 2,605 | 2,496 | 2,586 | 18,900 |
2016/04/05 | 2,625 | 2,625 | 2,550 | 2,567 | 24,800 |
2016/04/04 | 2,631 | 2,648 | 2,575 | 2,623 | 26,400 |
2016/04/01 | 2,615 | 2,660 | 2,567 | 2,631 | 48,000 |
2016/03/31 | 2,662 | 2,662 | 2,560 | 2,628 | 30,400 |
2016/03/30 | 2,675 | 2,681 | 2,625 | 2,652 | 36,200 |
2016/03/29 | 2,597 | 2,700 | 2,597 | 2,675 | 24,700 |
2016/03/28 | 2,498 | 2,598 | 2,494 | 2,598 | 35,400 |
2016/03/25 | 2,486 | 2,486 | 2,435 | 2,456 | 17,800 |
2016/03/24 | 2,476 | 2,476 | 2,419 | 2,458 | 10,400 |
2016/03/23 | 2,482 | 2,484 | 2,449 | 2,476 | 9,000 |
2016/03/22 | 2,484 | 2,489 | 2,433 | 2,457 | 14,100 |
2016/03/18 | 2,489 | 2,489 | 2,432 | 2,457 | 12,200 |
2016/03/17 | 2,494 | 2,500 | 2,452 | 2,484 | 13,300 |
2016/03/16 | 2,414 | 2,490 | 2,414 | 2,468 | 17,400 |
2016/03/15 | 2,401 | 2,421 | 2,375 | 2,403 | 13,400 |
2016/03/14 | 2,336 | 2,426 | 2,331 | 2,409 | 28,900 |
2016/03/11 | 2,250 | 2,296 | 2,224 | 2,288 | 20,300 |
2016/03/10 | 2,166 | 2,254 | 2,166 | 2,239 | 9,600 |
2016/03/09 | 2,178 | 2,203 | 2,131 | 2,163 | 10,100 |
2016/03/08 | 2,173 | 2,237 | 2,126 | 2,223 | 14,900 |
2016/03/07 | 2,235 | 2,235 | 2,143 | 2,184 | 14,700 |
2016/03/04 | 2,185 | 2,256 | 2,149 | 2,241 | 13,000 |
2016/03/03 | 2,144 | 2,206 | 2,122 | 2,192 | 11,400 |
2016/03/02 | 2,171 | 2,202 | 2,118 | 2,152 | 14,200 |
2016/03/01 | 2,123 | 2,151 | 2,100 | 2,121 | 13,900 |
2016/02/29 | 2,167 | 2,181 | 2,110 | 2,110 | 13,100 |
2016/02/26 | 2,154 | 2,238 | 2,145 | 2,167 | 23,100 |
2016/02/25 | 2,043 | 2,127 | 2,037 | 2,116 | 14,300 |
2016/02/24 | 2,010 | 2,073 | 1,968 | 2,038 | 16,000 |
2016/02/23 | 2,074 | 2,079 | 1,971 | 2,058 | 24,400 |
2016/02/22 | 2,020 | 2,087 | 2,020 | 2,074 | 10,400 |
2016/02/19 | 2,111 | 2,148 | 2,039 | 2,056 | 18,200 |
2016/02/18 | 2,100 | 2,172 | 2,091 | 2,157 | 8,200 |
2016/02/17 | 2,064 | 2,122 | 2,046 | 2,079 | 9,000 |
2016/02/16 | 2,083 | 2,144 | 2,072 | 2,101 | 11,100 |
2016/02/15 | 2,073 | 2,146 | 2,052 | 2,120 | 15,200 |
2016/02/12 | 1,918 | 2,026 | 1,842 | 1,943 | 36,200 |
2016/02/10 | 2,199 | 2,199 | 2,068 | 2,108 | 24,000 |
2016/02/09 | 2,285 | 2,297 | 2,171 | 2,174 | 23,200 |
2016/02/08 | 2,270 | 2,420 | 2,266 | 2,399 | 28,000 |
2016/02/05 | 2,367 | 2,368 | 2,270 | 2,303 | 22,200 |
2016/02/04 | 2,488 | 2,488 | 2,373 | 2,388 | 21,300 |
2016/02/03 | 2,512 | 2,548 | 2,473 | 2,488 | 11,100 |
2016/02/02 | 2,587 | 2,626 | 2,543 | 2,548 | 19,100 |
2016/02/01 | 2,600 | 2,600 | 2,547 | 2,587 | 13,300 |
2016/01/29 | 2,512 | 2,575 | 2,483 | 2,573 | 14,500 |
2016/01/28 | 2,460 | 2,550 | 2,452 | 2,527 | 19,200 |
2016/01/27 | 2,470 | 2,519 | 2,445 | 2,508 | 23,100 |
2016/01/26 | 2,500 | 2,500 | 2,388 | 2,388 | 36,400 |
2016/01/25 | 2,561 | 2,561 | 2,471 | 2,514 | 12,700 |
2016/01/22 | 2,455 | 2,515 | 2,424 | 2,511 | 13,500 |
2016/01/21 | 2,458 | 2,547 | 2,374 | 2,374 | 17,000 |
2016/01/20 | 2,518 | 2,601 | 2,478 | 2,501 | 28,100 |
2016/01/19 | 2,500 | 2,500 | 2,433 | 2,454 | 24,100 |
2016/01/18 | 2,495 | 2,537 | 2,480 | 2,530 | 16,000 |
2016/01/15 | 2,660 | 2,664 | 2,555 | 2,560 | 22,300 |
2016/01/14 | 2,704 | 2,704 | 2,605 | 2,641 | 32,200 |
2016/01/13 | 2,744 | 2,759 | 2,705 | 2,754 | 23,100 |
2016/01/12 | 2,820 | 2,820 | 2,688 | 2,744 | 41,700 |
2016/01/08 | 2,710 | 2,879 | 2,661 | 2,823 | 88,400 |
2016/01/07 | 2,765 | 2,765 | 2,676 | 2,706 | 38,500 |
2016/01/06 | 2,633 | 2,788 | 2,633 | 2,772 | 29,900 |
2016/01/05 | 2,680 | 2,688 | 2,618 | 2,638 | 24,200 |
2016/01/04 | 2,770 | 2,799 | 2,663 | 2,686 | 21,600 |