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 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 677.27 |
| 1995-12-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 677.27 |
| 1995-12-25 | 1,490 | 1,500 | 1,490 | 1,500 | 12,000 | 681.82 |
| 1995-12-22 | 1,460 | 1,460 | 1,440 | 1,440 | 12,000 | 654.55 |
| 1995-12-20 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 | 672.73 |
| 1995-12-19 | 1,480 | 1,480 | 1,470 | 1,470 | 8,000 | 668.18 |
| 1995-12-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 672.73 |
| 1995-12-12 | 1,510 | 1,540 | 1,500 | 1,520 | 15,000 | 690.91 |
| 1995-12-11 | 1,480 | 1,500 | 1,480 | 1,500 | 12,000 | 681.82 |
| 1995-12-08 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 663.64 |
| 1995-12-07 | 1,470 | 1,470 | 1,460 | 1,460 | 10,000 | 663.64 |
| 1995-12-06 | 1,490 | 1,490 | 1,470 | 1,470 | 9,000 | 668.18 |
| 1995-12-04 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 672.73 |
| 1995-12-01 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 | 668.18 |
| 1995-11-30 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 668.18 |
| 1995-11-29 | 1,480 | 1,480 | 1,470 | 1,470 | 10,000 | 668.18 |
| 1995-11-28 | 1,500 | 1,500 | 1,480 | 1,480 | 17,000 | 672.73 |
| 1995-11-27 | 1,520 | 1,520 | 1,500 | 1,500 | 6,000 | 681.82 |
| 1995-11-24 | 1,650 | 1,650 | 1,620 | 1,650 | 36,000 | 681.82 |
| 1995-11-22 | 1,640 | 1,660 | 1,640 | 1,650 | 49,000 | 681.82 |
| 1995-11-21 | 1,620 | 1,640 | 1,620 | 1,630 | 27,000 | 673.55 |
| 1995-11-20 | 1,600 | 1,620 | 1,600 | 1,620 | 7,000 | 669.42 |
| 1995-11-17 | 1,620 | 1,620 | 1,600 | 1,600 | 30,000 | 661.16 |
| 1995-11-16 | 1,600 | 1,630 | 1,600 | 1,620 | 22,000 | 669.42 |
| 1995-11-15 | 1,650 | 1,650 | 1,600 | 1,600 | 46,000 | 661.16 |
| 1995-11-14 | 1,670 | 1,670 | 1,650 | 1,650 | 40,000 | 681.82 |
| 1995-11-13 | 1,680 | 1,680 | 1,660 | 1,660 | 46,000 | 685.95 |
| 1995-11-10 | 1,650 | 1,680 | 1,650 | 1,680 | 141,000 | 694.22 |
| 1995-11-09 | 1,600 | 1,650 | 1,580 | 1,650 | 62,000 | 681.82 |
| 1995-11-08 | 1,560 | 1,590 | 1,560 | 1,570 | 33,000 | 648.76 |
| 1995-11-07 | 1,560 | 1,580 | 1,550 | 1,550 | 34,000 | 640.50 |
| 1995-11-06 | 1,540 | 1,560 | 1,540 | 1,540 | 22,000 | 636.36 |
| 1995-11-02 | 1,570 | 1,570 | 1,560 | 1,560 | 29,000 | 644.63 |
| 1995-11-01 | 1,550 | 1,580 | 1,550 | 1,560 | 52,000 | 644.63 |
| 1995-10-31 | 1,550 | 1,560 | 1,540 | 1,540 | 30,000 | 636.36 |
| 1995-10-30 | 1,550 | 1,580 | 1,540 | 1,540 | 28,000 | 636.36 |
| 1995-10-27 | 1,550 | 1,560 | 1,540 | 1,540 | 38,000 | 636.36 |
| 1995-10-26 | 1,560 | 1,570 | 1,550 | 1,560 | 33,000 | 644.63 |
| 1995-10-25 | 1,600 | 1,600 | 1,570 | 1,570 | 24,000 | 648.76 |
| 1995-10-24 | 1,570 | 1,570 | 1,560 | 1,570 | 19,000 | 648.76 |
| 1995-10-23 | 1,560 | 1,560 | 1,550 | 1,560 | 7,000 | 644.63 |
| 1995-10-20 | 1,550 | 1,580 | 1,540 | 1,570 | 32,000 | 648.76 |
| 1995-10-19 | 1,550 | 1,550 | 1,530 | 1,540 | 32,000 | 636.36 |
| 1995-10-18 | 1,560 | 1,560 | 1,550 | 1,550 | 23,000 | 640.50 |
| 1995-10-17 | 1,570 | 1,570 | 1,550 | 1,550 | 31,000 | 640.50 |
| 1995-10-16 | 1,570 | 1,570 | 1,550 | 1,550 | 39,000 | 640.50 |
| 1995-10-13 | 1,570 | 1,580 | 1,560 | 1,560 | 31,000 | 644.63 |
| 1995-10-12 | 1,590 | 1,590 | 1,570 | 1,570 | 33,000 | 648.76 |
| 1995-10-11 | 1,650 | 1,650 | 1,600 | 1,600 | 16,000 | 661.16 |
| 1995-10-09 | 1,610 | 1,620 | 1,590 | 1,590 | 62,000 | 657.03 |
| 1995-10-06 | 1,670 | 1,670 | 1,620 | 1,650 | 105,000 | 681.82 |
| 1995-10-05 | 1,590 | 1,670 | 1,580 | 1,670 | 211,000 | 690.08 |
| 1995-10-04 | 1,550 | 1,550 | 1,530 | 1,550 | 52,000 | 640.50 |
| 1995-10-03 | 1,540 | 1,560 | 1,530 | 1,560 | 47,000 | 644.63 |
| 1995-10-02 | 1,590 | 1,600 | 1,530 | 1,540 | 154,000 | 636.36 |
| 1995-09-29 | 1,580 | 1,600 | 1,520 | 1,560 | 199,000 | 644.63 |
| 1995-09-28 | 1,650 | 1,690 | 1,610 | 1,610 | 1,615,000 | 665.29 |
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
