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 |
|---|---|---|---|---|---|
| 2022/12/30 | 947 | 956 | 947 | 953 | 14,300 |
| 2022/12/29 | 930 | 949 | 923 | 948 | 20,400 |
| 2022/12/28 | 936 | 936 | 922 | 933 | 40,800 |
| 2022/12/27 | 945 | 950 | 930 | 940 | 33,000 |
| 2022/12/26 | 949 | 950 | 938 | 945 | 15,700 |
| 2022/12/23 | 940 | 950 | 938 | 943 | 23,200 |
| 2022/12/22 | 945 | 958 | 945 | 945 | 25,200 |
| 2022/12/21 | 954 | 958 | 942 | 943 | 26,800 |
| 2022/12/20 | 994 | 994 | 953 | 957 | 57,700 |
| 2022/12/19 | 981 | 999 | 981 | 996 | 20,500 |
| 2022/12/16 | 1,000 | 1,008 | 985 | 985 | 22,500 |
| 2022/12/15 | 998 | 1,007 | 998 | 1,007 | 11,800 |
| 2022/12/14 | 1,010 | 1,010 | 997 | 1,001 | 17,200 |
| 2022/12/13 | 999 | 1,019 | 999 | 1,010 | 25,800 |
| 2022/12/12 | 997 | 999 | 991 | 994 | 9,300 |
| 2022/12/09 | 983 | 998 | 983 | 998 | 24,100 |
| 2022/12/08 | 985 | 987 | 976 | 987 | 20,600 |
| 2022/12/07 | 989 | 990 | 982 | 983 | 15,300 |
| 2022/12/06 | 989 | 994 | 987 | 989 | 19,900 |
| 2022/12/05 | 996 | 996 | 982 | 987 | 38,200 |
| 2022/12/02 | 1,024 | 1,024 | 992 | 997 | 52,700 |
| 2022/12/01 | 1,033 | 1,033 | 1,012 | 1,018 | 58,400 |
| 2022/11/30 | 1,048 | 1,049 | 1,033 | 1,033 | 39,900 |
| 2022/11/29 | 1,037 | 1,052 | 1,022 | 1,047 | 168,600 |
| 2022/11/28 | 1,056 | 1,058 | 1,050 | 1,050 | 345,700 |
| 2022/11/25 | 1,055 | 1,061 | 1,053 | 1,055 | 93,100 |
| 2022/11/24 | 1,059 | 1,066 | 1,059 | 1,065 | 39,100 |
| 2022/11/22 | 1,059 | 1,066 | 1,051 | 1,066 | 32,100 |
| 2022/11/21 | 1,042 | 1,055 | 1,042 | 1,055 | 26,100 |
| 2022/11/18 | 1,054 | 1,055 | 1,041 | 1,041 | 71,700 |
| 2022/11/17 | 1,040 | 1,051 | 1,040 | 1,047 | 24,300 |
| 2022/11/16 | 1,051 | 1,051 | 1,036 | 1,041 | 28,300 |
| 2022/11/15 | 1,048 | 1,057 | 1,045 | 1,049 | 18,000 |
| 2022/11/14 | 1,052 | 1,054 | 1,046 | 1,048 | 26,600 |
| 2022/11/11 | 1,067 | 1,067 | 1,053 | 1,057 | 25,500 |
| 2022/11/10 | 1,052 | 1,065 | 1,049 | 1,053 | 27,300 |
| 2022/11/09 | 1,056 | 1,062 | 1,053 | 1,057 | 18,700 |
| 2022/11/08 | 1,054 | 1,065 | 1,052 | 1,065 | 28,800 |
| 2022/11/07 | 1,058 | 1,066 | 1,049 | 1,054 | 25,900 |
| 2022/11/04 | 1,072 | 1,072 | 1,058 | 1,058 | 50,500 |
| 2022/11/02 | 1,068 | 1,074 | 1,063 | 1,072 | 25,700 |
| 2022/11/01 | 1,048 | 1,068 | 1,048 | 1,068 | 28,700 |
| 2022/10/31 | 1,039 | 1,062 | 1,039 | 1,054 | 31,200 |
| 2022/10/28 | 1,069 | 1,074 | 1,033 | 1,039 | 160,300 |
| 2022/10/27 | 1,072 | 1,072 | 1,062 | 1,062 | 28,100 |
| 2022/10/26 | 1,069 | 1,082 | 1,064 | 1,072 | 32,100 |
| 2022/10/25 | 1,068 | 1,075 | 1,065 | 1,066 | 32,300 |
| 2022/10/24 | 1,081 | 1,081 | 1,064 | 1,066 | 38,600 |
| 2022/10/21 | 1,080 | 1,085 | 1,064 | 1,065 | 74,600 |
| 2022/10/20 | 1,093 | 1,100 | 1,081 | 1,081 | 48,800 |
| 2022/10/19 | 1,120 | 1,120 | 1,100 | 1,101 | 45,600 |
| 2022/10/18 | 1,110 | 1,130 | 1,108 | 1,120 | 42,200 |
| 2022/10/17 | 1,100 | 1,115 | 1,091 | 1,100 | 58,300 |
| 2022/10/14 | 1,103 | 1,125 | 1,086 | 1,099 | 93,700 |
| 2022/10/13 | 1,104 | 1,108 | 1,097 | 1,100 | 70,400 |
| 2022/10/12 | 1,100 | 1,114 | 1,096 | 1,107 | 50,800 |
| 2022/10/11 | 1,128 | 1,128 | 1,095 | 1,100 | 112,500 |
| 2022/10/07 | 1,171 | 1,192 | 1,149 | 1,152 | 128,600 |
| 2022/10/06 | 1,233 | 1,237 | 1,186 | 1,188 | 160,400 |
| 2022/10/05 | 1,313 | 1,330 | 1,298 | 1,301 | 51,300 |
| 2022/10/04 | 1,295 | 1,329 | 1,295 | 1,313 | 36,100 |
| 2022/10/03 | 1,266 | 1,294 | 1,263 | 1,294 | 20,500 |
| 2022/09/30 | 1,305 | 1,312 | 1,279 | 1,279 | 36,600 |
| 2022/09/29 | 1,280 | 1,323 | 1,280 | 1,323 | 30,500 |
| 2022/09/28 | 1,278 | 1,281 | 1,242 | 1,273 | 38,200 |
| 2022/09/27 | 1,275 | 1,307 | 1,265 | 1,295 | 31,300 |
| 2022/09/26 | 1,327 | 1,340 | 1,268 | 1,269 | 48,200 |
| 2022/09/22 | 1,397 | 1,407 | 1,357 | 1,357 | 36,600 |
| 2022/09/21 | 1,385 | 1,417 | 1,378 | 1,414 | 40,700 |
| 2022/09/20 | 1,354 | 1,387 | 1,354 | 1,387 | 33,100 |
| 2022/09/16 | 1,368 | 1,378 | 1,345 | 1,345 | 15,800 |
| 2022/09/15 | 1,351 | 1,381 | 1,340 | 1,375 | 22,700 |
| 2022/09/14 | 1,329 | 1,369 | 1,327 | 1,368 | 34,800 |
| 2022/09/13 | 1,356 | 1,357 | 1,335 | 1,345 | 21,300 |
| 2022/09/12 | 1,346 | 1,353 | 1,336 | 1,347 | 21,800 |
| 2022/09/09 | 1,325 | 1,344 | 1,325 | 1,343 | 38,000 |
| 2022/09/08 | 1,307 | 1,328 | 1,296 | 1,320 | 28,400 |
| 2022/09/07 | 1,312 | 1,312 | 1,294 | 1,294 | 15,000 |
| 2022/09/06 | 1,312 | 1,324 | 1,306 | 1,319 | 19,600 |
| 2022/09/05 | 1,320 | 1,320 | 1,288 | 1,313 | 25,500 |
| 2022/09/02 | 1,306 | 1,320 | 1,294 | 1,318 | 30,100 |
| 2022/09/01 | 1,300 | 1,307 | 1,285 | 1,299 | 24,500 |
| 2022/08/31 | 1,291 | 1,301 | 1,280 | 1,294 | 25,700 |
| 2022/08/30 | 1,275 | 1,298 | 1,269 | 1,298 | 22,000 |
| 2022/08/29 | 1,245 | 1,276 | 1,245 | 1,270 | 22,500 |
| 2022/08/26 | 1,284 | 1,284 | 1,261 | 1,261 | 8,800 |
| 2022/08/25 | 1,260 | 1,283 | 1,257 | 1,278 | 24,700 |
| 2022/08/24 | 1,258 | 1,259 | 1,250 | 1,250 | 7,200 |
| 2022/08/23 | 1,248 | 1,267 | 1,242 | 1,258 | 9,900 |
| 2022/08/22 | 1,247 | 1,258 | 1,244 | 1,252 | 13,500 |
| 2022/08/19 | 1,256 | 1,268 | 1,254 | 1,264 | 14,000 |
| 2022/08/18 | 1,256 | 1,261 | 1,240 | 1,256 | 10,800 |
| 2022/08/17 | 1,242 | 1,261 | 1,240 | 1,257 | 14,300 |
| 2022/08/16 | 1,228 | 1,238 | 1,220 | 1,238 | 12,100 |
| 2022/08/15 | 1,274 | 1,274 | 1,225 | 1,228 | 30,700 |
| 2022/08/12 | 1,240 | 1,268 | 1,238 | 1,268 | 32,800 |
| 2022/08/10 | 1,222 | 1,235 | 1,215 | 1,235 | 16,800 |
| 2022/08/09 | 1,192 | 1,230 | 1,185 | 1,229 | 26,700 |
| 2022/08/08 | 1,194 | 1,194 | 1,185 | 1,192 | 6,200 |
| 2022/08/05 | 1,170 | 1,204 | 1,163 | 1,194 | 24,800 |
| 2022/08/04 | 1,158 | 1,171 | 1,133 | 1,161 | 31,600 |
| 2022/08/03 | 1,203 | 1,203 | 1,146 | 1,146 | 43,300 |
| 2022/08/02 | 1,200 | 1,211 | 1,192 | 1,206 | 31,300 |
| 2022/08/01 | 1,174 | 1,200 | 1,166 | 1,200 | 29,500 |
| 2022/07/29 | 1,165 | 1,181 | 1,152 | 1,174 | 50,700 |
| 2022/07/28 | 1,188 | 1,212 | 1,161 | 1,161 | 197,000 |
| 2022/07/27 | 1,223 | 1,224 | 1,187 | 1,189 | 46,700 |
| 2022/07/26 | 1,260 | 1,260 | 1,222 | 1,242 | 35,900 |
| 2022/07/25 | 1,265 | 1,288 | 1,255 | 1,262 | 47,200 |
| 2022/07/22 | 1,263 | 1,265 | 1,248 | 1,258 | 29,700 |
| 2022/07/21 | 1,235 | 1,272 | 1,235 | 1,265 | 34,600 |
| 2022/07/20 | 1,230 | 1,241 | 1,229 | 1,240 | 28,000 |
| 2022/07/19 | 1,204 | 1,225 | 1,202 | 1,225 | 21,700 |
| 2022/07/15 | 1,198 | 1,202 | 1,185 | 1,197 | 27,900 |
| 2022/07/14 | 1,181 | 1,196 | 1,174 | 1,195 | 20,800 |
| 2022/07/13 | 1,165 | 1,183 | 1,165 | 1,181 | 29,300 |
| 2022/07/12 | 1,146 | 1,166 | 1,139 | 1,165 | 19,700 |
| 2022/07/11 | 1,131 | 1,158 | 1,131 | 1,157 | 26,500 |
| 2022/07/08 | 1,136 | 1,155 | 1,119 | 1,126 | 32,200 |
| 2022/07/07 | 1,134 | 1,144 | 1,121 | 1,141 | 16,800 |
| 2022/07/06 | 1,146 | 1,146 | 1,124 | 1,130 | 15,100 |
| 2022/07/05 | 1,148 | 1,165 | 1,139 | 1,162 | 18,000 |
| 2022/07/04 | 1,146 | 1,146 | 1,123 | 1,140 | 19,000 |
| 2022/07/01 | 1,141 | 1,152 | 1,136 | 1,140 | 25,800 |
| 2022/06/30 | 1,173 | 1,176 | 1,153 | 1,153 | 30,100 |
| 2022/06/29 | 1,129 | 1,173 | 1,129 | 1,173 | 51,300 |
| 2022/06/28 | 1,120 | 1,145 | 1,119 | 1,143 | 22,800 |
| 2022/06/27 | 1,120 | 1,123 | 1,109 | 1,120 | 9,000 |
| 2022/06/24 | 1,124 | 1,125 | 1,098 | 1,125 | 34,600 |
| 2022/06/23 | 1,120 | 1,122 | 1,112 | 1,120 | 10,600 |
| 2022/06/22 | 1,120 | 1,120 | 1,108 | 1,112 | 8,900 |
| 2022/06/21 | 1,105 | 1,120 | 1,104 | 1,119 | 14,200 |
| 2022/06/20 | 1,100 | 1,110 | 1,093 | 1,097 | 20,300 |
| 2022/06/17 | 1,088 | 1,117 | 1,085 | 1,104 | 24,700 |
| 2022/06/16 | 1,096 | 1,101 | 1,093 | 1,099 | 8,500 |
| 2022/06/15 | 1,080 | 1,093 | 1,068 | 1,075 | 19,700 |
| 2022/06/14 | 1,097 | 1,099 | 1,086 | 1,089 | 19,100 |
| 2022/06/13 | 1,083 | 1,104 | 1,080 | 1,101 | 14,800 |
| 2022/06/10 | 1,119 | 1,119 | 1,091 | 1,097 | 21,400 |
| 2022/06/09 | 1,114 | 1,115 | 1,107 | 1,111 | 11,900 |
| 2022/06/08 | 1,110 | 1,114 | 1,107 | 1,114 | 17,100 |
| 2022/06/07 | 1,104 | 1,109 | 1,093 | 1,109 | 9,700 |
| 2022/06/06 | 1,093 | 1,108 | 1,093 | 1,104 | 24,000 |
| 2022/06/03 | 1,095 | 1,099 | 1,085 | 1,099 | 19,200 |
| 2022/06/02 | 1,096 | 1,096 | 1,077 | 1,090 | 11,500 |
| 2022/06/01 | 1,076 | 1,099 | 1,072 | 1,099 | 27,000 |
| 2022/05/31 | 1,079 | 1,079 | 1,064 | 1,069 | 19,000 |
| 2022/05/30 | 1,077 | 1,085 | 1,051 | 1,085 | 58,800 |
| 2022/05/27 | 1,095 | 1,095 | 1,080 | 1,088 | 73,000 |
| 2022/05/26 | 1,079 | 1,096 | 1,077 | 1,085 | 20,500 |
| 2022/05/25 | 1,071 | 1,075 | 1,063 | 1,069 | 12,400 |
| 2022/05/24 | 1,096 | 1,096 | 1,067 | 1,071 | 16,600 |
| 2022/05/23 | 1,072 | 1,093 | 1,067 | 1,093 | 15,600 |
| 2022/05/20 | 1,076 | 1,076 | 1,053 | 1,060 | 19,900 |
| 2022/05/19 | 1,076 | 1,084 | 1,070 | 1,084 | 12,900 |
| 2022/05/18 | 1,099 | 1,099 | 1,088 | 1,098 | 18,400 |
| 2022/05/17 | 1,095 | 1,098 | 1,084 | 1,098 | 24,300 |
| 2022/05/16 | 1,089 | 1,091 | 1,074 | 1,091 | 30,600 |
| 2022/05/13 | 1,055 | 1,090 | 1,055 | 1,090 | 29,000 |
| 2022/05/12 | 1,063 | 1,067 | 1,055 | 1,055 | 16,400 |
| 2022/05/11 | 1,058 | 1,071 | 1,056 | 1,063 | 13,500 |
| 2022/05/10 | 1,074 | 1,076 | 1,057 | 1,075 | 16,100 |
| 2022/05/09 | 1,113 | 1,113 | 1,075 | 1,078 | 31,500 |
| 2022/05/06 | 1,125 | 1,125 | 1,093 | 1,111 | 43,300 |
| 2022/05/02 | 1,070 | 1,105 | 1,069 | 1,102 | 61,200 |
| 2022/04/28 | 1,068 | 1,069 | 1,052 | 1,063 | 47,000 |
| 2022/04/27 | 1,038 | 1,072 | 1,032 | 1,072 | 54,500 |
| 2022/04/26 | 1,060 | 1,060 | 1,039 | 1,039 | 21,200 |
| 2022/04/25 | 1,050 | 1,061 | 1,043 | 1,054 | 22,300 |
| 2022/04/22 | 1,050 | 1,063 | 1,042 | 1,051 | 44,000 |
| 2022/04/21 | 1,040 | 1,056 | 1,033 | 1,054 | 50,500 |
| 2022/04/20 | 1,013 | 1,032 | 1,000 | 1,032 | 105,300 |
| 2022/04/19 | 1,041 | 1,061 | 1,038 | 1,056 | 47,000 |
| 2022/04/18 | 1,054 | 1,074 | 1,051 | 1,071 | 24,200 |
| 2022/04/15 | 1,057 | 1,065 | 1,051 | 1,054 | 17,200 |
| 2022/04/14 | 1,058 | 1,070 | 1,054 | 1,069 | 21,400 |
| 2022/04/13 | 1,064 | 1,072 | 1,045 | 1,060 | 35,500 |
| 2022/04/12 | 1,053 | 1,060 | 1,049 | 1,058 | 21,400 |
| 2022/04/11 | 1,048 | 1,069 | 1,046 | 1,053 | 37,600 |
| 2022/04/08 | 1,044 | 1,052 | 1,031 | 1,045 | 40,400 |
| 2022/04/07 | 1,076 | 1,078 | 1,027 | 1,040 | 121,100 |
| 2022/04/06 | 1,046 | 1,078 | 1,033 | 1,043 | 109,600 |
| 2022/04/05 | 1,034 | 1,043 | 1,024 | 1,040 | 57,600 |
| 2022/04/04 | 1,019 | 1,020 | 1,011 | 1,019 | 33,500 |
| 2022/04/01 | 994 | 1,019 | 989 | 1,019 | 33,000 |
| 2022/03/31 | 999 | 1,013 | 991 | 1,000 | 34,400 |
| 2022/03/30 | 995 | 1,010 | 984 | 1,009 | 45,300 |
| 2022/03/29 | 994 | 994 | 978 | 994 | 37,500 |
| 2022/03/28 | 979 | 993 | 974 | 986 | 23,000 |
| 2022/03/25 | 989 | 994 | 973 | 979 | 45,600 |
| 2022/03/24 | 974 | 979 | 967 | 975 | 27,800 |
| 2022/03/23 | 960 | 977 | 957 | 977 | 40,100 |
| 2022/03/22 | 956 | 961 | 953 | 960 | 27,700 |
| 2022/03/18 | 945 | 957 | 941 | 956 | 14,300 |
| 2022/03/17 | 944 | 949 | 937 | 946 | 10,100 |
| 2022/03/16 | 948 | 949 | 939 | 944 | 13,200 |
| 2022/03/15 | 924 | 944 | 924 | 942 | 13,100 |
| 2022/03/14 | 950 | 954 | 921 | 922 | 17,500 |
| 2022/03/11 | 925 | 957 | 925 | 951 | 26,900 |
| 2022/03/10 | 934 | 944 | 931 | 943 | 19,000 |
| 2022/03/09 | 917 | 928 | 912 | 922 | 22,800 |
| 2022/03/08 | 915 | 931 | 902 | 911 | 27,300 |
| 2022/03/07 | 932 | 933 | 916 | 923 | 36,300 |
| 2022/03/04 | 929 | 939 | 929 | 932 | 19,400 |
| 2022/03/03 | 932 | 935 | 926 | 931 | 10,100 |
| 2022/03/02 | 930 | 934 | 921 | 921 | 14,800 |
| 2022/03/01 | 938 | 945 | 924 | 931 | 15,100 |
| 2022/02/28 | 930 | 934 | 923 | 934 | 14,700 |
| 2022/02/25 | 959 | 959 | 920 | 922 | 21,000 |
| 2022/02/24 | 940 | 955 | 940 | 955 | 46,600 |
| 2022/02/22 | 940 | 948 | 932 | 940 | 13,900 |
| 2022/02/21 | 961 | 961 | 945 | 945 | 10,300 |
| 2022/02/18 | 959 | 978 | 954 | 972 | 31,200 |
| 2022/02/17 | 958 | 971 | 958 | 965 | 26,200 |
| 2022/02/16 | 945 | 957 | 939 | 953 | 27,800 |
| 2022/02/15 | 925 | 949 | 922 | 938 | 30,500 |
| 2022/02/14 | 923 | 932 | 918 | 925 | 24,900 |
| 2022/02/10 | 907 | 923 | 906 | 923 | 21,600 |
| 2022/02/09 | 895 | 907 | 891 | 907 | 12,900 |
| 2022/02/08 | 898 | 905 | 892 | 893 | 22,100 |
| 2022/02/07 | 908 | 909 | 896 | 900 | 21,800 |
| 2022/02/04 | 889 | 906 | 887 | 903 | 25,600 |
| 2022/02/03 | 886 | 893 | 881 | 889 | 20,700 |
| 2022/02/02 | 877 | 888 | 871 | 884 | 25,200 |
| 2022/02/01 | 868 | 874 | 864 | 870 | 22,800 |
| 2022/01/31 | 846 | 877 | 846 | 864 | 48,600 |
| 2022/01/28 | 845 | 849 | 836 | 846 | 20,200 |
| 2022/01/27 | 853 | 854 | 832 | 833 | 32,500 |
| 2022/01/26 | 850 | 854 | 839 | 849 | 38,000 |
| 2022/01/25 | 851 | 853 | 832 | 838 | 35,000 |
| 2022/01/24 | 857 | 858 | 851 | 852 | 16,800 |
| 2022/01/21 | 850 | 863 | 845 | 863 | 26,100 |
| 2022/01/20 | 851 | 866 | 851 | 854 | 23,600 |
| 2022/01/19 | 853 | 867 | 851 | 851 | 38,500 |
| 2022/01/18 | 879 | 880 | 862 | 862 | 33,100 |
| 2022/01/17 | 883 | 885 | 875 | 875 | 21,300 |
| 2022/01/14 | 877 | 883 | 872 | 878 | 31,000 |
| 2022/01/13 | 886 | 886 | 879 | 884 | 26,100 |
| 2022/01/12 | 902 | 910 | 888 | 888 | 54,000 |
| 2022/01/11 | 917 | 920 | 896 | 919 | 45,000 |
| 2022/01/07 | 909 | 913 | 900 | 903 | 18,500 |
| 2022/01/06 | 922 | 922 | 902 | 909 | 22,300 |
| 2022/01/05 | 921 | 922 | 914 | 922 | 17,000 |
| 2022/01/04 | 922 | 922 | 907 | 917 | 17,100 |