9369 (株)キユーソー流通システム の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 799 | 799 | 799 | 799 | 2,000 | 399.50 |
| 1997-12-25 | 798 | 799 | 798 | 799 | 4,000 | 399.50 |
| 1997-12-24 | 780 | 800 | 780 | 800 | 5,000 | 400 |
| 1997-12-22 | 780 | 780 | 770 | 770 | 33,000 | 385 |
| 1997-12-17 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 1997-12-15 | 820 | 820 | 820 | 820 | 11,000 | 410 |
| 1997-12-05 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 1997-12-04 | 903 | 903 | 903 | 903 | 2,000 | 451.50 |
| 1997-12-02 | 953 | 953 | 953 | 953 | 1,000 | 476.50 |
| 1997-11-28 | 973 | 973 | 973 | 973 | 2,000 | 486.50 |
| 1997-11-27 | 959 | 974 | 959 | 974 | 2,000 | 487 |
| 1997-11-25 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1997-11-21 | 980 | 1,000 | 980 | 1,000 | 5,000 | 500 |
| 1997-11-20 | 990 | 990 | 990 | 990 | 4,000 | 495 |
| 1997-11-19 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1997-11-14 | 959 | 960 | 959 | 960 | 2,000 | 480 |
| 1997-11-12 | 959 | 959 | 959 | 959 | 3,000 | 479.50 |
| 1997-11-11 | 914 | 914 | 914 | 914 | 1,000 | 457 |
| 1997-11-10 | 944 | 944 | 944 | 944 | 1,000 | 472 |
| 1997-11-07 | 949 | 964 | 949 | 964 | 3,000 | 482 |
| 1997-11-05 | 979 | 979 | 979 | 979 | 3,000 | 489.50 |
| 1997-10-31 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1997-10-28 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1997-10-27 | 960 | 960 | 940 | 940 | 11,000 | 470 |
| 1997-10-24 | 998 | 998 | 980 | 980 | 3,000 | 490 |
| 1997-10-23 | 990 | 990 | 980 | 980 | 4,000 | 490 |
| 1997-10-22 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1997-10-21 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1997-10-20 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1997-10-17 | 990 | 1,000 | 990 | 1,000 | 6,000 | 500 |
| 1997-10-14 | 990 | 990 | 990 | 990 | 8,000 | 495 |
| 1997-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1997-10-07 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1997-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1997-10-02 | 980 | 1,000 | 980 | 1,000 | 2,000 | 500 |
| 1997-09-26 | 999 | 1,000 | 999 | 1,000 | 10,000 | 500 |
| 1997-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1997-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1997-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1997-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1997-09-05 | 999 | 1,000 | 999 | 1,000 | 6,000 | 500 |
| 1997-09-04 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1997-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1997-08-29 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1997-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-08-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1997-08-22 | 1,090 | 1,090 | 1,030 | 1,030 | 5,000 | 515 |
| 1997-08-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1997-08-15 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1997-08-08 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 545 |
| 1997-08-05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1997-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 550 |
| 1997-07-31 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 550 |
| 1997-07-30 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 560 |
| 1997-07-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 1997-07-23 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 560 |
| 1997-07-22 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 560 |
| 1997-07-16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1997-07-09 | 1,190 | 1,190 | 1,190 | 1,190 | 14,000 | 595 |
| 1997-07-08 | 1,200 | 1,200 | 1,190 | 1,190 | 18,000 | 595 |
| 1997-06-30 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 1997-06-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 1997-06-26 | 1,120 | 1,130 | 1,120 | 1,120 | 18,000 | 560 |
| 1997-06-25 | 1,150 | 1,150 | 1,110 | 1,110 | 12,000 | 555 |
| 1997-06-24 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 565 |
| 1997-06-23 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 560 |
| 1997-06-20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 1997-06-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-06-17 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 575 |
| 1997-06-16 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 590 |
| 1997-06-12 | 1,180 | 1,180 | 1,170 | 1,170 | 22,000 | 585 |
| 1997-06-11 | 1,180 | 1,190 | 1,180 | 1,190 | 9,000 | 595 |
| 1997-06-10 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 595 |
| 1997-06-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 1997-06-05 | 1,190 | 1,190 | 1,180 | 1,190 | 6,000 | 595 |
| 1997-06-04 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 595 |
| 1997-06-03 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 600 |
| 1997-05-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1997-05-29 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 605 |
| 1997-05-27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1997-05-23 | 1,200 | 1,240 | 1,200 | 1,240 | 3,000 | 620 |
| 1997-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1997-05-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1997-05-20 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 575 |
| 1997-05-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1997-05-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1997-05-15 | 1,110 | 1,140 | 1,110 | 1,130 | 5,000 | 565 |
| 1997-05-12 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 565 |
| 1997-05-09 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 570 |
| 1997-05-08 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 570 |
| 1997-05-07 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 565 |
| 1997-05-06 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 | 565 |
| 1997-05-01 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 570 |
| 1997-04-30 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 565 |
| 1997-04-25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1997-04-24 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 565 |
| 1997-04-23 | 1,140 | 1,140 | 1,110 | 1,130 | 6,000 | 565 |
| 1997-04-22 | 1,130 | 1,160 | 1,130 | 1,140 | 16,000 | 570 |
| 1997-04-21 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1997-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 550 |
| 1997-04-17 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 530 |
| 1997-04-16 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 525 |
| 1997-04-15 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 525 |
| 1997-04-09 | 1,090 | 1,090 | 1,060 | 1,060 | 24,000 | 530 |
| 1997-04-07 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 550 |
| 1997-03-31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1997-03-28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 565 |
| 1997-03-25 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 575 |
| 1997-03-24 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 565 |
| 1997-03-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1997-03-18 | 1,100 | 1,130 | 1,100 | 1,130 | 12,000 | 565 |
| 1997-03-14 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 550 |
| 1997-03-13 | 1,130 | 1,130 | 1,120 | 1,130 | 8,000 | 565 |
| 1997-03-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1997-03-10 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 | 585 |
| 1997-03-06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 1997-03-05 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 1997-03-03 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 595 |
| 1997-02-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1997-02-26 | 1,240 | 1,260 | 1,240 | 1,240 | 6,000 | 620 |
| 1997-02-25 | 1,170 | 1,240 | 1,170 | 1,240 | 6,000 | 620 |
| 1997-02-24 | 1,140 | 1,150 | 1,130 | 1,150 | 29,000 | 575 |
| 1997-02-21 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 565 |
| 1997-02-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1997-02-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1997-02-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1997-02-10 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 570 |
| 1997-02-05 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 570 |
| 1997-02-04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1997-02-03 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 560 |
| 1997-01-31 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 | 560 |
| 1997-01-30 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1997-01-28 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 560 |
| 1997-01-27 | 1,180 | 1,180 | 1,120 | 1,120 | 4,000 | 560 |
| 1997-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1997-01-23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1997-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 1997-01-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1997-01-16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1997-01-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1997-01-06 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 745 |
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
