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