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
1998-12-288908908908901,000445
1998-12-259309309009003,000450
1998-12-248918928918922,000446
1998-12-229219219209203,000460
1998-12-219209209209201,000460
1998-12-189209209209202,000460
1998-12-159309309309308,000465
1998-12-148908908858854,000442.50
1998-12-118908908908901,000445
1998-12-079309309309303,000465
1998-12-048908908908901,000445
1998-12-029309309309301,000465
1998-11-309309309309301,000465
1998-11-268959308959302,000465
1998-11-259809809809801,000490
1998-11-248908908908901,000445
1998-11-2090090090090011,000450
1998-11-189009009009002,000450
1998-11-139009009009009,000450
1998-11-129009009009001,000450
1998-11-069009009009001,000450
1998-11-0590090089090020,000450
1998-11-049399399399391,000469.50
1998-10-2991092089989917,000449.50
1998-10-239509509509503,000475
1998-10-228999008999005,000450
1998-10-218909008909004,000450
1998-10-209009009009001,000450
1998-10-1690090089990015,000450
1998-10-159109109109103,000455
1998-10-068908908908905,000445
1998-10-059299298798956,000447.50
1998-10-029309309309301,000465
1998-09-309009309009303,000465
1998-09-259109109109104,000455
1998-09-248709008709003,000450
1998-09-229509509309302,000465
1998-09-219809809809801,000490
1998-09-189509509509501,000475
1998-09-098909008909003,000450
1998-09-079009009009004,000450
1998-09-048898918898913,000445.50
1998-09-039199199199198,000459.50
1998-09-029209209209201,000460
1998-09-019209209209201,000460
1998-08-259709709709702,000485
1998-08-249609609609601,000480
1998-08-219209209209201,000460
1998-08-209309309309301,000465
1998-08-199409409409406,000470
1998-08-189509509509502,000475
1998-08-139009009009001,000450
1998-08-069509509509501,000475
1998-08-051,0001,0001,0001,0003,000500
1998-08-049809809809801,000490
1998-07-319709709709701,000485
1998-07-249509509509503,000475
1998-07-239009009009002,000450
1998-07-229409409409401,000470
1998-07-219409409409401,000470
1998-07-179209209209201,000460
1998-07-149209209209202,000460
1998-07-099209309209302,000465
1998-07-089009009009001,000450
1998-07-079009009009002,000450
1998-07-069509509509504,000475
1998-07-028808808808802,000440
1998-06-298508508508502,000425
1998-06-258608608608603,000430
1998-06-248608608608601,000430
1998-06-238908908908901,000445
1998-06-198908908908902,000445
1998-06-167907907907901,000395
1998-06-158008008008006,000400
1998-06-127707707707701,000385
1998-06-1180080080080019,000400
1998-06-108008008008001,000400
1998-06-088108108108101,000405
1998-06-058308308308307,000415
1998-06-029409409409401,000470
1998-06-018908908908901,000445
1998-05-288508508508506,000425
1998-05-278508508508501,000425
1998-05-258708708708702,000435
1998-05-228108108108102,000405
1998-05-198808808808801,000440
1998-05-188808808808801,000440
1998-05-138708708708705,000435
1998-05-128698698698692,000434.50
1998-05-079499499499495,000474.50
1998-04-308508508508503,000425
1998-04-288508508508502,000425
1998-04-278508608508603,000430
1998-04-248608608608605,000430
1998-04-2385085085085014,000425
1998-04-228658658658653,000432.50
1998-04-209059059059051,000452.50
1998-04-178958958958951,000447.50
1998-04-158708858708859,000442.50
1998-04-148708758708753,000437.50
1998-04-138708808708803,000440
1998-04-069209209209204,000460
1998-04-0390091089990020,000450
1998-04-019409409409401,000470
1998-03-309409509409504,000475
1998-03-269259409259407,000470
1998-03-259259259259257,000462.50
1998-03-249359359359354,000467.50
1998-03-239259259259251,000462.50
1998-03-209399409399406,000470
1998-03-189399409389406,000470
1998-03-179359399359356,000467.50
1998-03-169409459409454,000472.50
1998-03-129399399399391,000469.50
1998-03-109019209019203,000460
1998-03-0988991088991019,000455
1998-03-069399399399392,000469.50
1998-03-0595095093993910,000469.50
1998-03-049499499499494,000474.50
1998-03-039509509509501,000475
1998-03-029509509509501,000475
1998-02-279509509509501,000475
1998-02-269509509509507,000475
1998-02-259609609509506,000475
1998-02-2496196194095023,000475
1998-02-199519519519512,000475.50
1998-02-189701,0009701,0005,000500
1998-02-179359359359356,000467.50
1998-02-139059059059052,000452.50
1998-02-128808908808905,000445
1998-02-108808808808804,000440
1998-02-098708708708701,000435
1998-02-068508508508501,000425
1998-02-058608608608604,000430
1998-02-048408408408409,000420
1998-02-038358358358351,000417.50
1998-02-028308308208203,000410
1998-01-3081081881081515,000407.50
1998-01-298108108108108,000405
1998-01-288008008008001,000400
1998-01-277707707707704,000385
1998-01-267707707707701,000385
1998-01-2374074474074069,000370
1998-01-2274574573974040,000370
1998-01-217457457457456,000372.50
1998-01-207507507457455,000372.50
1998-01-197557557507505,000375
1998-01-167557567557564,000378
1998-01-1476577076076019,000380
1998-01-137707707657654,000382.50
1998-01-127707747707749,000387
1998-01-097707707707703,000385
1998-01-067997997997991,000399.50
1998-01-057997997997994,000399.50

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