9369 (株)キユーソー流通システム の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1996-12-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1996-12-24 | 1,460 | 1,500 | 1,460 | 1,500 | 10,000 | 750 |
| 1996-12-18 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 | 730 |
| 1996-12-16 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 755 |
| 1996-12-13 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 735 |
| 1996-12-11 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 735 |
| 1996-12-10 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1996-12-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1996-12-06 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 750 |
| 1996-12-05 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 745 |
| 1996-12-03 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1996-12-02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1996-11-29 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 745 |
| 1996-11-28 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 750 |
| 1996-11-27 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 750 |
| 1996-11-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1996-11-25 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 763.64 |
| 1996-11-22 | 1,680 | 1,700 | 1,650 | 1,650 | 10,000 | 750 |
| 1996-11-21 | 1,690 | 1,700 | 1,680 | 1,680 | 5,000 | 763.64 |
| 1996-11-20 | 1,720 | 1,720 | 1,680 | 1,680 | 8,000 | 763.64 |
| 1996-11-19 | 1,690 | 1,720 | 1,690 | 1,720 | 7,000 | 781.82 |
| 1996-11-18 | 1,700 | 1,700 | 1,650 | 1,650 | 46,000 | 750 |
| 1996-11-15 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 795.46 |
| 1996-11-13 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 790.91 |
| 1996-11-12 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 790.91 |
| 1996-11-11 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 795.46 |
| 1996-11-08 | 1,750 | 1,750 | 1,720 | 1,750 | 14,000 | 795.46 |
| 1996-11-05 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 813.64 |
| 1996-10-29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 786.36 |
| 1996-10-25 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 786.36 |
| 1996-10-24 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 772.73 |
| 1996-10-23 | 1,740 | 1,740 | 1,710 | 1,710 | 2,000 | 777.27 |
| 1996-10-22 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 818.18 |
| 1996-10-18 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 813.64 |
| 1996-10-17 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 818.18 |
| 1996-10-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 818.18 |
| 1996-10-15 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 809.09 |
| 1996-10-09 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 809.09 |
| 1996-10-07 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 809.09 |
| 1996-10-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 795.46 |
| 1996-10-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 818.18 |
| 1996-10-02 | 1,800 | 1,810 | 1,800 | 1,800 | 16,000 | 818.18 |
| 1996-10-01 | 1,810 | 1,810 | 1,800 | 1,800 | 10,000 | 818.18 |
| 1996-09-30 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 | 831.82 |
| 1996-09-27 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 | 818.18 |
| 1996-09-26 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 818.18 |
| 1996-09-25 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 831.82 |
| 1996-09-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 818.18 |
| 1996-09-20 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 818.18 |
| 1996-09-18 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 818.18 |
| 1996-09-17 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 818.18 |
| 1996-09-13 | 1,780 | 1,810 | 1,780 | 1,800 | 14,000 | 818.18 |
| 1996-09-11 | 1,710 | 1,750 | 1,710 | 1,750 | 3,000 | 795.46 |
| 1996-09-10 | 1,790 | 1,790 | 1,790 | 1,790 | 10,000 | 813.64 |
| 1996-09-09 | 1,790 | 1,790 | 1,790 | 1,790 | 7,000 | 813.64 |
| 1996-09-06 | 1,770 | 1,790 | 1,770 | 1,790 | 3,000 | 813.64 |
| 1996-09-05 | 1,830 | 1,830 | 1,800 | 1,800 | 16,000 | 818.18 |
| 1996-09-04 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 818.18 |
| 1996-09-02 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 831.82 |
| 1996-08-30 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 818.18 |
| 1996-08-28 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 818.18 |
| 1996-08-23 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 818.18 |
| 1996-08-22 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 827.27 |
| 1996-08-20 | 1,800 | 1,830 | 1,800 | 1,830 | 3,000 | 831.82 |
| 1996-08-12 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 818.18 |
| 1996-08-09 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 822.73 |
| 1996-08-08 | 1,840 | 1,840 | 1,810 | 1,810 | 4,000 | 822.73 |
| 1996-08-05 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 840.91 |
| 1996-08-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 818.18 |
| 1996-08-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 840.91 |
| 1996-07-30 | 1,930 | 1,930 | 1,910 | 1,910 | 4,000 | 868.18 |
| 1996-07-29 | 1,940 | 1,940 | 1,940 | 1,940 | 16,000 | 881.82 |
| 1996-07-26 | 1,930 | 1,950 | 1,920 | 1,920 | 14,000 | 872.73 |
| 1996-07-25 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 877.27 |
| 1996-07-24 | 1,910 | 1,910 | 1,900 | 1,910 | 10,000 | 868.18 |
| 1996-07-23 | 1,910 | 1,910 | 1,910 | 1,910 | 11,000 | 868.18 |
| 1996-07-19 | 1,920 | 1,920 | 1,910 | 1,910 | 23,000 | 868.18 |
| 1996-07-17 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 872.73 |
| 1996-07-16 | 1,910 | 1,910 | 1,910 | 1,910 | 9,000 | 868.18 |
| 1996-07-15 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 868.18 |
| 1996-07-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 863.64 |
| 1996-07-11 | 1,910 | 1,930 | 1,890 | 1,900 | 52,000 | 863.64 |
| 1996-07-10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 863.64 |
| 1996-07-08 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 868.18 |
| 1996-07-05 | 1,940 | 1,950 | 1,930 | 1,940 | 8,000 | 881.82 |
| 1996-07-04 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 868.18 |
| 1996-07-03 | 1,900 | 1,900 | 1,900 | 1,900 | 19,000 | 863.64 |
| 1996-07-02 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 | 863.64 |
| 1996-07-01 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 863.64 |
| 1996-06-28 | 1,900 | 1,900 | 1,890 | 1,900 | 5,000 | 863.64 |
| 1996-06-27 | 1,870 | 1,900 | 1,870 | 1,880 | 13,000 | 854.55 |
| 1996-06-26 | 1,850 | 1,870 | 1,850 | 1,870 | 4,000 | 850 |
| 1996-06-25 | 1,840 | 1,850 | 1,840 | 1,840 | 8,000 | 836.36 |
| 1996-06-24 | 1,830 | 1,840 | 1,820 | 1,840 | 7,000 | 836.36 |
| 1996-06-21 | 1,820 | 1,840 | 1,820 | 1,820 | 16,000 | 827.27 |
| 1996-06-20 | 1,790 | 1,820 | 1,780 | 1,820 | 28,000 | 827.27 |
| 1996-06-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 818.18 |
| 1996-06-12 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 827.27 |
| 1996-06-11 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 827.27 |
| 1996-06-10 | 1,810 | 1,840 | 1,810 | 1,830 | 9,000 | 831.82 |
| 1996-06-07 | 1,780 | 1,780 | 1,750 | 1,780 | 3,000 | 809.09 |
| 1996-06-06 | 1,790 | 1,790 | 1,770 | 1,780 | 6,000 | 809.09 |
| 1996-06-05 | 1,810 | 1,810 | 1,770 | 1,780 | 4,000 | 809.09 |
| 1996-06-04 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 | 795.46 |
| 1996-05-30 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 795.46 |
| 1996-05-29 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 795.46 |
| 1996-05-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 795.46 |
| 1996-05-27 | 1,750 | 1,760 | 1,750 | 1,760 | 6,000 | 800 |
| 1996-05-24 | 1,760 | 1,760 | 1,750 | 1,750 | 4,000 | 795.46 |
| 1996-05-23 | 1,750 | 1,750 | 1,730 | 1,750 | 9,000 | 795.46 |
| 1996-05-22 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 795.46 |
| 1996-05-17 | 1,740 | 1,750 | 1,740 | 1,750 | 8,000 | 795.46 |
| 1996-05-16 | 1,710 | 1,750 | 1,710 | 1,750 | 15,000 | 795.46 |
| 1996-05-15 | 1,730 | 1,730 | 1,710 | 1,710 | 6,000 | 777.27 |
| 1996-05-14 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 781.82 |
| 1996-05-13 | 1,730 | 1,750 | 1,730 | 1,750 | 3,000 | 795.46 |
| 1996-05-10 | 1,740 | 1,760 | 1,710 | 1,760 | 5,000 | 800 |
| 1996-05-09 | 1,730 | 1,750 | 1,730 | 1,740 | 11,000 | 790.91 |
| 1996-05-08 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 786.36 |
| 1996-05-07 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 | 786.36 |
| 1996-05-02 | 1,720 | 1,730 | 1,700 | 1,730 | 55,000 | 786.36 |
| 1996-05-01 | 1,730 | 1,730 | 1,730 | 1,730 | 33,000 | 786.36 |
| 1996-04-30 | 1,730 | 1,740 | 1,730 | 1,730 | 40,000 | 786.36 |
| 1996-04-26 | 1,690 | 1,710 | 1,680 | 1,710 | 41,000 | 777.27 |
| 1996-04-25 | 1,680 | 1,690 | 1,670 | 1,680 | 24,000 | 763.64 |
| 1996-04-24 | 1,640 | 1,680 | 1,640 | 1,680 | 15,000 | 763.64 |
| 1996-04-23 | 1,630 | 1,670 | 1,630 | 1,640 | 11,000 | 745.46 |
| 1996-04-22 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 740.91 |
| 1996-04-19 | 1,650 | 1,660 | 1,640 | 1,660 | 10,000 | 754.55 |
| 1996-04-18 | 1,630 | 1,650 | 1,630 | 1,650 | 10,000 | 750 |
| 1996-04-17 | 1,650 | 1,680 | 1,610 | 1,670 | 15,000 | 759.09 |
| 1996-04-16 | 1,620 | 1,640 | 1,610 | 1,640 | 9,000 | 745.46 |
| 1996-04-15 | 1,650 | 1,650 | 1,640 | 1,640 | 15,000 | 745.46 |
| 1996-04-12 | 1,620 | 1,650 | 1,620 | 1,640 | 22,000 | 745.46 |
| 1996-04-11 | 1,610 | 1,630 | 1,610 | 1,630 | 10,000 | 740.91 |
| 1996-04-10 | 1,600 | 1,620 | 1,600 | 1,610 | 11,000 | 731.82 |
| 1996-04-09 | 1,580 | 1,600 | 1,580 | 1,600 | 15,000 | 727.27 |
| 1996-04-08 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 | 709.09 |
| 1996-04-05 | 1,600 | 1,600 | 1,570 | 1,570 | 7,000 | 713.64 |
| 1996-04-04 | 1,560 | 1,570 | 1,560 | 1,570 | 4,000 | 713.64 |
| 1996-04-03 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 709.09 |
| 1996-04-02 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 704.55 |
| 1996-04-01 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 704.55 |
| 1996-03-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 704.55 |
| 1996-03-28 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 704.55 |
| 1996-03-27 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 704.55 |
| 1996-03-26 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 704.55 |
| 1996-03-25 | 1,620 | 1,620 | 1,560 | 1,560 | 5,000 | 709.09 |
| 1996-03-22 | 1,550 | 1,560 | 1,550 | 1,560 | 9,000 | 709.09 |
| 1996-03-21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 709.09 |
| 1996-03-18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 709.09 |
| 1996-03-15 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 709.09 |
| 1996-03-14 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 709.09 |
| 1996-03-13 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 709.09 |
| 1996-03-12 | 1,520 | 1,560 | 1,520 | 1,560 | 4,000 | 709.09 |
| 1996-03-11 | 1,550 | 1,550 | 1,550 | 1,550 | 15,000 | 704.55 |
| 1996-03-08 | 1,550 | 1,560 | 1,550 | 1,560 | 5,000 | 709.09 |
| 1996-03-07 | 1,570 | 1,570 | 1,560 | 1,570 | 5,000 | 713.64 |
| 1996-03-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 704.55 |
| 1996-03-05 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 718.18 |
| 1996-03-04 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 713.64 |
| 1996-03-01 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 | 722.73 |
| 1996-02-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 727.27 |
| 1996-02-28 | 1,580 | 1,610 | 1,580 | 1,610 | 2,000 | 731.82 |
| 1996-02-27 | 1,600 | 1,600 | 1,570 | 1,570 | 4,000 | 713.64 |
| 1996-02-26 | 1,620 | 1,630 | 1,610 | 1,630 | 10,000 | 740.91 |
| 1996-02-23 | 1,590 | 1,630 | 1,590 | 1,630 | 15,000 | 740.91 |
| 1996-02-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 704.55 |
| 1996-02-21 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 | 704.55 |
| 1996-02-20 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 704.55 |
| 1996-02-16 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 709.09 |
| 1996-02-15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 713.64 |
| 1996-02-14 | 1,600 | 1,600 | 1,560 | 1,560 | 5,000 | 709.09 |
| 1996-02-13 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 727.27 |
| 1996-02-09 | 1,600 | 1,600 | 1,580 | 1,600 | 24,000 | 727.27 |
| 1996-02-08 | 1,600 | 1,600 | 1,600 | 1,600 | 18,000 | 727.27 |
| 1996-02-07 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 731.82 |
| 1996-02-06 | 1,600 | 1,630 | 1,600 | 1,620 | 15,000 | 736.36 |
| 1996-02-05 | 1,640 | 1,640 | 1,620 | 1,620 | 18,000 | 736.36 |
| 1996-02-02 | 1,600 | 1,650 | 1,600 | 1,630 | 46,000 | 740.91 |
| 1996-02-01 | 1,600 | 1,600 | 1,590 | 1,590 | 52,000 | 722.73 |
| 1996-01-31 | 1,570 | 1,580 | 1,550 | 1,550 | 77,000 | 704.55 |
| 1996-01-30 | 1,580 | 1,590 | 1,520 | 1,530 | 13,000 | 695.46 |
| 1996-01-29 | 1,550 | 1,580 | 1,550 | 1,580 | 33,000 | 718.18 |
| 1996-01-26 | 1,510 | 1,580 | 1,510 | 1,530 | 78,000 | 695.46 |
| 1996-01-25 | 1,520 | 1,520 | 1,510 | 1,510 | 21,000 | 686.36 |
| 1996-01-24 | 1,500 | 1,510 | 1,480 | 1,480 | 19,000 | 672.73 |
| 1996-01-23 | 1,520 | 1,520 | 1,510 | 1,510 | 13,000 | 686.36 |
| 1996-01-22 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 704.55 |
| 1996-01-19 | 1,550 | 1,550 | 1,510 | 1,550 | 6,000 | 704.55 |
| 1996-01-18 | 1,550 | 1,550 | 1,550 | 1,550 | 13,000 | 704.55 |
| 1996-01-17 | 1,550 | 1,550 | 1,540 | 1,540 | 5,000 | 700 |
| 1996-01-16 | 1,540 | 1,560 | 1,540 | 1,560 | 13,000 | 709.09 |
| 1996-01-12 | 1,540 | 1,540 | 1,530 | 1,530 | 43,000 | 695.46 |
| 1996-01-11 | 1,520 | 1,540 | 1,520 | 1,540 | 12,000 | 700 |
| 1996-01-10 | 1,530 | 1,540 | 1,530 | 1,540 | 15,000 | 700 |
| 1996-01-09 | 1,520 | 1,530 | 1,520 | 1,530 | 27,000 | 695.46 |
| 1996-01-08 | 1,520 | 1,520 | 1,500 | 1,520 | 17,000 | 690.91 |
| 1996-01-05 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 681.82 |
| 1996-01-04 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 672.73 |
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
