9369 (株)キユーソー流通システム の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1998-12-25 | 930 | 930 | 900 | 900 | 3,000 | 450 |
| 1998-12-24 | 891 | 892 | 891 | 892 | 2,000 | 446 |
| 1998-12-22 | 921 | 921 | 920 | 920 | 3,000 | 460 |
| 1998-12-21 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1998-12-18 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1998-12-15 | 930 | 930 | 930 | 930 | 8,000 | 465 |
| 1998-12-14 | 890 | 890 | 885 | 885 | 4,000 | 442.50 |
| 1998-12-11 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1998-12-07 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 1998-12-04 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1998-12-02 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1998-11-30 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1998-11-26 | 895 | 930 | 895 | 930 | 2,000 | 465 |
| 1998-11-25 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1998-11-24 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1998-11-20 | 900 | 900 | 900 | 900 | 11,000 | 450 |
| 1998-11-18 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1998-11-13 | 900 | 900 | 900 | 900 | 9,000 | 450 |
| 1998-11-12 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1998-11-06 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1998-11-05 | 900 | 900 | 890 | 900 | 20,000 | 450 |
| 1998-11-04 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 1998-10-29 | 910 | 920 | 899 | 899 | 17,000 | 449.50 |
| 1998-10-23 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1998-10-22 | 899 | 900 | 899 | 900 | 5,000 | 450 |
| 1998-10-21 | 890 | 900 | 890 | 900 | 4,000 | 450 |
| 1998-10-20 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1998-10-16 | 900 | 900 | 899 | 900 | 15,000 | 450 |
| 1998-10-15 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 1998-10-06 | 890 | 890 | 890 | 890 | 5,000 | 445 |
| 1998-10-05 | 929 | 929 | 879 | 895 | 6,000 | 447.50 |
| 1998-10-02 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1998-09-30 | 900 | 930 | 900 | 930 | 3,000 | 465 |
| 1998-09-25 | 910 | 910 | 910 | 910 | 4,000 | 455 |
| 1998-09-24 | 870 | 900 | 870 | 900 | 3,000 | 450 |
| 1998-09-22 | 950 | 950 | 930 | 930 | 2,000 | 465 |
| 1998-09-21 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1998-09-18 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1998-09-09 | 890 | 900 | 890 | 900 | 3,000 | 450 |
| 1998-09-07 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 1998-09-04 | 889 | 891 | 889 | 891 | 3,000 | 445.50 |
| 1998-09-03 | 919 | 919 | 919 | 919 | 8,000 | 459.50 |
| 1998-09-02 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1998-09-01 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1998-08-25 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1998-08-24 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1998-08-21 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1998-08-20 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1998-08-19 | 940 | 940 | 940 | 940 | 6,000 | 470 |
| 1998-08-18 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1998-08-13 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1998-08-06 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1998-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1998-08-04 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1998-07-31 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1998-07-24 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1998-07-23 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1998-07-22 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1998-07-21 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1998-07-17 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1998-07-14 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1998-07-09 | 920 | 930 | 920 | 930 | 2,000 | 465 |
| 1998-07-08 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1998-07-07 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1998-07-06 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 1998-07-02 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1998-06-29 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1998-06-25 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 1998-06-24 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1998-06-23 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1998-06-19 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1998-06-16 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1998-06-15 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1998-06-12 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1998-06-11 | 800 | 800 | 800 | 800 | 19,000 | 400 |
| 1998-06-10 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1998-06-08 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1998-06-05 | 830 | 830 | 830 | 830 | 7,000 | 415 |
| 1998-06-02 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1998-06-01 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1998-05-28 | 850 | 850 | 850 | 850 | 6,000 | 425 |
| 1998-05-27 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1998-05-25 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1998-05-22 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1998-05-19 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1998-05-18 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1998-05-13 | 870 | 870 | 870 | 870 | 5,000 | 435 |
| 1998-05-12 | 869 | 869 | 869 | 869 | 2,000 | 434.50 |
| 1998-05-07 | 949 | 949 | 949 | 949 | 5,000 | 474.50 |
| 1998-04-30 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 1998-04-28 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1998-04-27 | 850 | 860 | 850 | 860 | 3,000 | 430 |
| 1998-04-24 | 860 | 860 | 860 | 860 | 5,000 | 430 |
| 1998-04-23 | 850 | 850 | 850 | 850 | 14,000 | 425 |
| 1998-04-22 | 865 | 865 | 865 | 865 | 3,000 | 432.50 |
| 1998-04-20 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 1998-04-17 | 895 | 895 | 895 | 895 | 1,000 | 447.50 |
| 1998-04-15 | 870 | 885 | 870 | 885 | 9,000 | 442.50 |
| 1998-04-14 | 870 | 875 | 870 | 875 | 3,000 | 437.50 |
| 1998-04-13 | 870 | 880 | 870 | 880 | 3,000 | 440 |
| 1998-04-06 | 920 | 920 | 920 | 920 | 4,000 | 460 |
| 1998-04-03 | 900 | 910 | 899 | 900 | 20,000 | 450 |
| 1998-04-01 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1998-03-30 | 940 | 950 | 940 | 950 | 4,000 | 475 |
| 1998-03-26 | 925 | 940 | 925 | 940 | 7,000 | 470 |
| 1998-03-25 | 925 | 925 | 925 | 925 | 7,000 | 462.50 |
| 1998-03-24 | 935 | 935 | 935 | 935 | 4,000 | 467.50 |
| 1998-03-23 | 925 | 925 | 925 | 925 | 1,000 | 462.50 |
| 1998-03-20 | 939 | 940 | 939 | 940 | 6,000 | 470 |
| 1998-03-18 | 939 | 940 | 938 | 940 | 6,000 | 470 |
| 1998-03-17 | 935 | 939 | 935 | 935 | 6,000 | 467.50 |
| 1998-03-16 | 940 | 945 | 940 | 945 | 4,000 | 472.50 |
| 1998-03-12 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 1998-03-10 | 901 | 920 | 901 | 920 | 3,000 | 460 |
| 1998-03-09 | 889 | 910 | 889 | 910 | 19,000 | 455 |
| 1998-03-06 | 939 | 939 | 939 | 939 | 2,000 | 469.50 |
| 1998-03-05 | 950 | 950 | 939 | 939 | 10,000 | 469.50 |
| 1998-03-04 | 949 | 949 | 949 | 949 | 4,000 | 474.50 |
| 1998-03-03 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1998-03-02 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1998-02-27 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1998-02-26 | 950 | 950 | 950 | 950 | 7,000 | 475 |
| 1998-02-25 | 960 | 960 | 950 | 950 | 6,000 | 475 |
| 1998-02-24 | 961 | 961 | 940 | 950 | 23,000 | 475 |
| 1998-02-19 | 951 | 951 | 951 | 951 | 2,000 | 475.50 |
| 1998-02-18 | 970 | 1,000 | 970 | 1,000 | 5,000 | 500 |
| 1998-02-17 | 935 | 935 | 935 | 935 | 6,000 | 467.50 |
| 1998-02-13 | 905 | 905 | 905 | 905 | 2,000 | 452.50 |
| 1998-02-12 | 880 | 890 | 880 | 890 | 5,000 | 445 |
| 1998-02-10 | 880 | 880 | 880 | 880 | 4,000 | 440 |
| 1998-02-09 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1998-02-06 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1998-02-05 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 1998-02-04 | 840 | 840 | 840 | 840 | 9,000 | 420 |
| 1998-02-03 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 1998-02-02 | 830 | 830 | 820 | 820 | 3,000 | 410 |
| 1998-01-30 | 810 | 818 | 810 | 815 | 15,000 | 407.50 |
| 1998-01-29 | 810 | 810 | 810 | 810 | 8,000 | 405 |
| 1998-01-28 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1998-01-27 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 1998-01-26 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1998-01-23 | 740 | 744 | 740 | 740 | 69,000 | 370 |
| 1998-01-22 | 745 | 745 | 739 | 740 | 40,000 | 370 |
| 1998-01-21 | 745 | 745 | 745 | 745 | 6,000 | 372.50 |
| 1998-01-20 | 750 | 750 | 745 | 745 | 5,000 | 372.50 |
| 1998-01-19 | 755 | 755 | 750 | 750 | 5,000 | 375 |
| 1998-01-16 | 755 | 756 | 755 | 756 | 4,000 | 378 |
| 1998-01-14 | 765 | 770 | 760 | 760 | 19,000 | 380 |
| 1998-01-13 | 770 | 770 | 765 | 765 | 4,000 | 382.50 |
| 1998-01-12 | 770 | 774 | 770 | 774 | 9,000 | 387 |
| 1998-01-09 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 1998-01-06 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 1998-01-05 | 799 | 799 | 799 | 799 | 4,000 | 399.50 |
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
