9369 (株)キユーソー流通システムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	950	957	946	949	30,000	949
2023-06-08	948	952	939	946	31,300	946
2023-06-07	951	957	948	953	29,000	953
2023-06-06	950	953	947	951	20,900	951
2023-06-05	959	963	950	957	30,000	957
2023-06-02	945	951	939	945	33,500	945
2023-06-01	926	944	925	936	33,400	936
2023-05-31	946	946	924	926	52,100	926
2023-05-30	962	962	948	951	52,700	951
2023-05-29	996	996	974	975	131,600	975
2023-05-26	982	987	974	974	39,800	974
2023-05-25	998	998	981	986	32,600	986
2023-05-24	996	999	994	997	26,600	997
2023-05-23	1,005	1,007	988	996	53,000	996
2023-05-22	1,009	1,009	1,001	1,007	21,500	1,007
2023-05-19	1,010	1,017	1,003	1,005	19,900	1,005
2023-05-18	1,009	1,010	1,002	1,008	33,500	1,008
2023-05-17	1,011	1,014	1,005	1,006	23,300	1,006
2023-05-16	1,018	1,018	1,010	1,016	20,700	1,016
2023-05-15	1,021	1,021	1,012	1,018	18,800	1,018
2023-05-12	1,011	1,025	1,011	1,025	17,500	1,025
2023-05-11	1,015	1,021	1,015	1,020	17,500	1,020
2023-05-10	1,027	1,027	1,012	1,023	27,000	1,023
2023-05-09	1,034	1,035	1,024	1,028	27,500	1,028
2023-05-08	1,032	1,035	1,024	1,034	31,500	1,034
2023-05-02	1,033	1,033	1,017	1,032	24,200	1,032
2023-05-01	1,023	1,035	1,021	1,032	35,500	1,032
2023-04-28	1,001	1,020	1,000	1,020	42,700	1,020
2023-04-27	978	1,003	976	1,003	124,600	1,003
2023-04-26	986	989	974	984	36,900	984
2023-04-25	1,004	1,007	988	991	37,900	991
2023-04-24	990	1,006	990	997	42,700	997
2023-04-21	984	989	976	989	29,700	989
2023-04-20	975	988	973	988	28,600	988
2023-04-19	978	979	967	979	30,800	979
2023-04-18	981	981	969	978	31,000	978
2023-04-17	983	983	969	981	35,000	981
2023-04-14	988	988	979	985	29,700	985
2023-04-13	980	988	971	986	37,800	986
2023-04-12	967	982	967	982	46,400	982
2023-04-11	965	968	955	967	38,200	967
2023-04-10	955	967	952	960	27,800	960
2023-04-07	944	965	940	959	68,100	959
2023-04-06	951	969	943	950	48,800	950
2023-04-05	985	992	957	960	59,200	960
2023-04-04	993	999	988	998	34,600	998
2023-04-03	998	1,007	989	992	47,100	992
2023-03-31	975	990	966	989	62,600	989
2023-03-30	989	990	970	976	79,200	976
2023-03-29	969	986	969	986	54,700	986
2023-03-28	977	985	966	974	21,300	974
2023-03-27	967	976	966	971	31,800	971
2023-03-24	965	971	958	971	25,800	971
2023-03-23	962	968	959	965	20,500	965
2023-03-22	954	975	954	967	21,600	967
2023-03-20	966	966	946	946	27,200	946
2023-03-17	948	970	948	964	29,100	964
2023-03-16	931	947	931	944	27,600	944
2023-03-15	940	965	940	955	27,500	955
2023-03-14	942	946	930	936	37,200	936
2023-03-13	954	956	948	956	25,900	956
2023-03-10	966	985	963	963	30,400	963
2023-03-09	965	977	964	977	32,500	977
2023-03-08	952	967	952	967	28,600	967
2023-03-07	955	965	955	963	24,700	963
2023-03-06	970	972	959	965	32,200	965
2023-03-03	955	972	955	966	17,700	966
2023-03-02	963	964	954	958	10,600	958
2023-03-01	958	965	952	965	15,200	965
2023-02-28	967	969	956	957	9,600	957
2023-02-27	949	970	949	967	13,100	967
2023-02-24	951	960	950	958	22,800	958
2023-02-22	965	965	945	947	15,900	947
2023-02-21	950	968	950	965	11,700	965
2023-02-20	942	960	942	954	11,900	954
2023-02-17	946	948	941	941	16,700	941
2023-02-16	948	963	948	950	16,100	950
2023-02-15	969	969	949	950	21,000	950
2023-02-14	956	968	954	967	8,300	967
2023-02-13	964	964	939	948	23,700	948
2023-02-10	973	974	964	965	18,700	965
2023-02-09	961	973	956	973	15,000	973
2023-02-08	955	978	952	961	34,500	961
2023-02-07	947	962	946	956	18,700	956
2023-02-06	943	952	940	947	23,500	947
2023-02-03	931	949	929	943	19,400	943
2023-02-02	950	950	930	931	22,000	931
2023-02-01	958	961	939	949	24,300	949
2023-01-31	932	956	931	954	37,400	954
2023-01-30	914	934	914	932	100,200	932
2023-01-27	904	914	903	911	28,100	911
2023-01-26	913	916	901	903	22,500	903
2023-01-25	914	925	913	916	29,500	916
2023-01-24	910	918	907	915	27,800	915
2023-01-23	900	908	893	905	26,500	905
2023-01-20	896	900	891	894	20,800	894
2023-01-19	889	896	886	891	18,300	891
2023-01-18	886	898	882	895	29,800	895
2023-01-17	881	886	879	884	24,500	884
2023-01-16	880	890	877	881	24,900	881
2023-01-13	887	895	885	885	48,900	885
2023-01-12	917	917	886	886	60,500	886
2023-01-11	913	919	906	915	50,000	915
2023-01-10	931	949	931	943	26,600	943
2023-01-06	919	928	919	927	16,300	927
2023-01-05	925	928	918	919	24,000	919
2023-01-04	948	949	928	928	14,700	928

分割・併合履歴： [2021-11-29]1株→2株 [1996-11-26]1株→1.1株 [1995-11-27]1株→1.1株

9369 (株)キユーソー流通システム の時系列データ [2023年度]

9369 (株)キユーソー流通システムの時系列データ [2023年度]