9369 (株)キユーソー流通システム の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-281,4901,4901,4901,4905,000677.27
1995-12-261,4901,4901,4901,4901,000677.27
1995-12-251,4901,5001,4901,50012,000681.82
1995-12-221,4601,4601,4401,44012,000654.55
1995-12-201,4601,4801,4601,4803,000672.73
1995-12-191,4801,4801,4701,4708,000668.18
1995-12-141,4801,4801,4801,4801,000672.73
1995-12-121,5101,5401,5001,52015,000690.91
1995-12-111,4801,5001,4801,50012,000681.82
1995-12-081,4501,4601,4501,4604,000663.64
1995-12-071,4701,4701,4601,46010,000663.64
1995-12-061,4901,4901,4701,4709,000668.18
1995-12-041,4801,4801,4801,4802,000672.73
1995-12-011,4801,4801,4701,4703,000668.18
1995-11-301,4701,4701,4701,4705,000668.18
1995-11-291,4801,4801,4701,47010,000668.18
1995-11-281,5001,5001,4801,48017,000672.73
1995-11-271,5201,5201,5001,5006,000681.82
1995-11-241,6501,6501,6201,65036,000681.82
1995-11-221,6401,6601,6401,65049,000681.82
1995-11-211,6201,6401,6201,63027,000673.55
1995-11-201,6001,6201,6001,6207,000669.42
1995-11-171,6201,6201,6001,60030,000661.16
1995-11-161,6001,6301,6001,62022,000669.42
1995-11-151,6501,6501,6001,60046,000661.16
1995-11-141,6701,6701,6501,65040,000681.82
1995-11-131,6801,6801,6601,66046,000685.95
1995-11-101,6501,6801,6501,680141,000694.22
1995-11-091,6001,6501,5801,65062,000681.82
1995-11-081,5601,5901,5601,57033,000648.76
1995-11-071,5601,5801,5501,55034,000640.50
1995-11-061,5401,5601,5401,54022,000636.36
1995-11-021,5701,5701,5601,56029,000644.63
1995-11-011,5501,5801,5501,56052,000644.63
1995-10-311,5501,5601,5401,54030,000636.36
1995-10-301,5501,5801,5401,54028,000636.36
1995-10-271,5501,5601,5401,54038,000636.36
1995-10-261,5601,5701,5501,56033,000644.63
1995-10-251,6001,6001,5701,57024,000648.76
1995-10-241,5701,5701,5601,57019,000648.76
1995-10-231,5601,5601,5501,5607,000644.63
1995-10-201,5501,5801,5401,57032,000648.76
1995-10-191,5501,5501,5301,54032,000636.36
1995-10-181,5601,5601,5501,55023,000640.50
1995-10-171,5701,5701,5501,55031,000640.50
1995-10-161,5701,5701,5501,55039,000640.50
1995-10-131,5701,5801,5601,56031,000644.63
1995-10-121,5901,5901,5701,57033,000648.76
1995-10-111,6501,6501,6001,60016,000661.16
1995-10-091,6101,6201,5901,59062,000657.03
1995-10-061,6701,6701,6201,650105,000681.82
1995-10-051,5901,6701,5801,670211,000690.08
1995-10-041,5501,5501,5301,55052,000640.50
1995-10-031,5401,5601,5301,56047,000644.63
1995-10-021,5901,6001,5301,540154,000636.36
1995-09-291,5801,6001,5201,560199,000644.63
1995-09-281,6501,6901,6101,6101,615,000665.29

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