9369 (株)キユーソー流通システム の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-281,3301,4011,3301,4004,000700
1999-12-271,4061,4271,4061,4273,000713.50
1999-12-241,4491,4501,4291,4504,000725
1999-12-221,5321,5321,5101,5103,000755
1999-12-201,5801,5801,5801,5801,000790
1999-12-171,5891,5891,5891,5891,000794.50
1999-12-151,5891,5891,5891,5894,000794.50
1999-12-061,5971,5971,5971,5972,000798.50
1999-12-021,5981,5981,5981,5981,000799
1999-11-301,5591,5591,5591,5591,000779.50
1999-11-291,5591,5591,5591,5591,000779.50
1999-11-261,4991,4991,4991,4991,000749.50
1999-11-241,6001,6001,6001,6003,000800
1999-11-221,5211,5211,5201,5202,000760
1999-11-191,5201,5201,5201,5202,000760
1999-11-181,5101,5101,5101,5102,000755
1999-11-151,5101,5101,5101,5101,000755
1999-11-121,5131,5131,5131,5133,000756.50
1999-11-111,5201,5201,5201,5202,000760
1999-11-091,5301,5301,5201,5202,000760
1999-11-051,6301,6301,6301,6302,000815
1999-11-021,6201,6201,6201,6201,000810
1999-10-251,6801,6801,6801,6801,000840
1999-10-221,6801,6801,6801,6801,000840
1999-10-211,4701,5131,4701,5132,000756.50
1999-10-201,5601,5601,5601,5601,000780
1999-10-191,6701,6701,5601,5602,000780
1999-10-181,7001,7001,7001,7001,000850
1999-10-141,6501,6501,6501,6502,000825
1999-10-131,5901,6501,5901,6502,000825
1999-10-121,5601,5601,5601,5601,000780
1999-10-071,5601,5601,5601,5601,000780
1999-10-061,5801,5801,5801,5801,000790
1999-10-051,6401,6401,6401,6402,000820
1999-10-041,5901,6001,5701,5705,000785
1999-09-271,5151,5151,5151,5151,000757.50
1999-09-241,5301,5601,5301,5604,000780
1999-09-221,6591,6591,6591,6591,000829.50
1999-09-201,6801,6801,6801,6802,000840
1999-09-161,5301,5301,5301,5301,000765
1999-09-141,5401,5401,5001,5003,000750
1999-09-131,5711,5711,5711,5711,000785.50
1999-09-091,5411,5411,5411,5411,000770.50
1999-09-071,5361,5361,5361,5361,000768
1999-09-061,6561,6561,6561,6562,000828
1999-09-021,6581,6581,6581,6581,000829
1999-08-271,6601,6601,6601,6601,000830
1999-08-261,6601,6601,6601,6601,000830
1999-08-251,6001,6001,6001,6001,000800
1999-08-241,7001,7001,7001,7001,000850
1999-08-231,6001,6051,6001,6052,000802.50
1999-08-201,6001,6001,6001,6001,000800
1999-08-181,7501,7501,7001,7005,000850
1999-08-171,6701,6701,6701,6701,000835
1999-08-121,6501,6501,6501,6503,000825
1999-08-101,6501,6501,6501,6502,000825
1999-08-091,6501,6501,6501,6501,000825
1999-08-061,6501,6501,6501,6508,000825
1999-08-051,6901,6901,6501,6509,000825
1999-08-041,7001,7001,7001,7001,000850
1999-08-031,7701,7701,7101,71010,000855
1999-08-021,7501,7701,7501,7702,000885
1999-07-301,6501,7401,6501,7407,000870
1999-07-291,6981,6981,6501,6502,000825
1999-07-281,6301,6301,6301,6301,000815
1999-07-271,6301,6301,6301,6301,000815
1999-07-261,6301,6301,6301,6303,000815
1999-07-231,6001,6001,6001,6003,000800
1999-07-221,6791,6791,6501,6507,000825
1999-07-211,6901,6901,6901,6901,000845
1999-07-191,7011,7201,7001,70010,000850
1999-07-161,7211,7211,6701,70027,000850
1999-07-151,5001,6701,5001,67022,000835
1999-07-141,5051,5051,5001,5005,000750
1999-07-131,5001,5001,5001,5003,000750
1999-07-071,6601,6601,6601,6601,000830
1999-07-061,5711,6401,5711,64011,000820
1999-07-051,5701,5701,5701,5704,000785
1999-07-021,5001,5001,5001,50011,000750
1999-06-301,5001,5001,5001,5006,000750
1999-06-281,5001,5001,5001,5007,000750
1999-06-251,4901,4901,4901,4902,000745
1999-06-241,4901,4901,4801,4806,000740
1999-06-231,4541,4951,4501,49018,000745
1999-06-221,5511,5601,5001,50016,000750
1999-06-211,5891,5901,5501,5506,000775
1999-06-181,5901,5901,5901,5902,000795
1999-06-171,5501,5501,5501,5504,000775
1999-06-161,5501,5501,5501,5501,000775
1999-06-151,5501,5501,5501,5503,000775
1999-06-111,5001,5001,4601,4604,000730
1999-06-101,5001,5201,5001,5203,000760
1999-06-081,5001,5001,4601,4603,000730
1999-06-071,5701,5701,5701,5702,000785
1999-06-041,4501,4901,4501,4903,000745
1999-06-021,5001,5001,4991,5003,000750
1999-05-261,5001,5001,5001,5002,000750
1999-05-251,4901,4901,4901,4902,000745
1999-05-241,5001,5001,5001,5003,000750
1999-05-211,4551,5001,4551,5004,000750
1999-05-201,4601,5001,4601,5006,000750
1999-05-191,5001,5001,5001,5001,000750
1999-05-181,5111,5111,5001,5005,000750
1999-05-171,5101,5101,5101,5101,000755
1999-05-121,5101,5101,5101,5101,000755
1999-05-111,5201,5601,5201,5304,000765
1999-05-071,6601,6601,6501,6502,000825
1999-05-061,6601,7001,6001,6006,000800
1999-04-301,5001,5501,5001,5506,000775
1999-04-281,4811,5001,4811,5002,000750
1999-04-271,4801,4801,4801,4801,000740
1999-04-231,4501,4901,4501,4608,000730
1999-04-221,4801,4801,4601,4602,000730
1999-04-211,4801,4801,4801,4801,000740
1999-04-201,5191,5191,5151,5152,000757.50
1999-04-191,5201,5201,5201,5202,000760
1999-04-161,4501,5001,4401,50010,000750
1999-04-151,3501,3501,3501,3501,000675
1999-04-141,3601,3601,3301,3305,000665
1999-04-121,3901,4501,3901,4504,000725
1999-04-091,3901,3901,3501,3907,000695
1999-04-081,3901,3901,3801,3906,000695
1999-04-071,4011,4201,3901,39012,000695
1999-04-061,4001,4301,3901,39041,000695
1999-04-051,4201,4201,4001,40012,000700
1999-04-021,3391,3401,2901,34025,000670
1999-04-011,2751,2761,2751,2764,000638
1999-03-311,2751,2751,2751,2751,000637.50
1999-03-301,2191,2761,2191,2754,000637.50
1999-03-291,3391,3391,3391,3391,000669.50
1999-03-251,3411,3411,3401,3405,000670
1999-03-241,2001,2001,2001,2001,000600
1999-03-231,1901,2001,1901,2003,000600
1999-03-191,2201,2301,2201,2305,000615
1999-03-181,2501,2501,2401,2403,000620
1999-03-171,2501,2501,2501,2501,000625
1999-03-161,2501,2501,2401,2405,000620
1999-03-151,1901,2501,1901,25012,000625
1999-03-121,2001,2001,2001,2002,000600
1999-03-101,1801,1801,1801,1801,000590
1999-03-081,2201,2201,2201,2201,000610
1999-03-051,0801,0801,0801,0808,000540
1999-03-041,0501,0501,0501,0501,000525
1999-03-031,1201,1201,1201,1201,000560
1999-03-021,1201,1201,1201,1201,000560
1999-03-011,0301,0301,0001,00010,000500
1999-02-261,0501,0501,0501,0501,000525
1999-02-251,0301,0301,0301,0302,000515
1999-02-241,0301,0301,0301,0304,000515
1999-02-231,0011,0301,0011,0306,000515
1999-02-221,0001,0001,0001,0001,000500
1999-02-191,0101,0101,0101,0101,000505
1999-02-181,0001,0001,0001,0002,000500
1999-02-179709709509704,000485
1999-02-161,0001,0001,0001,0002,000500
1999-02-151,0001,0101,0001,0107,000505
1999-02-121,0001,0001,0001,0007,000500
1999-02-109901,0009909908,000495
1999-02-089809809809806,000490
1999-02-059809809709704,000485
1999-02-0495095095095013,000475
1999-02-029509509509501,000475
1999-01-279309309309302,000465
1999-01-2692092092092020,000460
1999-01-2593093092092011,000460
1999-01-2292092092092016,000460
1999-01-219309309309301,000465
1999-01-209299309299309,000465
1999-01-199309309309303,000465
1999-01-188909108909102,000455
1999-01-119109109109101,000455
1999-01-079009009009001,000450
1999-01-059309309309305,000465

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