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 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 1,330 | 1,401 | 1,330 | 1,400 | 4,000 | 700 |
| 1999-12-27 | 1,406 | 1,427 | 1,406 | 1,427 | 3,000 | 713.50 |
| 1999-12-24 | 1,449 | 1,450 | 1,429 | 1,450 | 4,000 | 725 |
| 1999-12-22 | 1,532 | 1,532 | 1,510 | 1,510 | 3,000 | 755 |
| 1999-12-20 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1999-12-17 | 1,589 | 1,589 | 1,589 | 1,589 | 1,000 | 794.50 |
| 1999-12-15 | 1,589 | 1,589 | 1,589 | 1,589 | 4,000 | 794.50 |
| 1999-12-06 | 1,597 | 1,597 | 1,597 | 1,597 | 2,000 | 798.50 |
| 1999-12-02 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 | 799 |
| 1999-11-30 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 | 779.50 |
| 1999-11-29 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 | 779.50 |
| 1999-11-26 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 749.50 |
| 1999-11-24 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1999-11-22 | 1,521 | 1,521 | 1,520 | 1,520 | 2,000 | 760 |
| 1999-11-19 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 1999-11-18 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 755 |
| 1999-11-15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1999-11-12 | 1,513 | 1,513 | 1,513 | 1,513 | 3,000 | 756.50 |
| 1999-11-11 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 1999-11-09 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 | 760 |
| 1999-11-05 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 815 |
| 1999-11-02 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1999-10-25 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 1999-10-22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 1999-10-21 | 1,470 | 1,513 | 1,470 | 1,513 | 2,000 | 756.50 |
| 1999-10-20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1999-10-19 | 1,670 | 1,670 | 1,560 | 1,560 | 2,000 | 780 |
| 1999-10-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1999-10-14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1999-10-13 | 1,590 | 1,650 | 1,590 | 1,650 | 2,000 | 825 |
| 1999-10-12 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1999-10-07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1999-10-06 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1999-10-05 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 820 |
| 1999-10-04 | 1,590 | 1,600 | 1,570 | 1,570 | 5,000 | 785 |
| 1999-09-27 | 1,515 | 1,515 | 1,515 | 1,515 | 1,000 | 757.50 |
| 1999-09-24 | 1,530 | 1,560 | 1,530 | 1,560 | 4,000 | 780 |
| 1999-09-22 | 1,659 | 1,659 | 1,659 | 1,659 | 1,000 | 829.50 |
| 1999-09-20 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 840 |
| 1999-09-16 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 1999-09-14 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 750 |
| 1999-09-13 | 1,571 | 1,571 | 1,571 | 1,571 | 1,000 | 785.50 |
| 1999-09-09 | 1,541 | 1,541 | 1,541 | 1,541 | 1,000 | 770.50 |
| 1999-09-07 | 1,536 | 1,536 | 1,536 | 1,536 | 1,000 | 768 |
| 1999-09-06 | 1,656 | 1,656 | 1,656 | 1,656 | 2,000 | 828 |
| 1999-09-02 | 1,658 | 1,658 | 1,658 | 1,658 | 1,000 | 829 |
| 1999-08-27 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1999-08-26 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1999-08-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1999-08-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1999-08-23 | 1,600 | 1,605 | 1,600 | 1,605 | 2,000 | 802.50 |
| 1999-08-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1999-08-18 | 1,750 | 1,750 | 1,700 | 1,700 | 5,000 | 850 |
| 1999-08-17 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
| 1999-08-12 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 825 |
| 1999-08-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1999-08-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1999-08-06 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 825 |
| 1999-08-05 | 1,690 | 1,690 | 1,650 | 1,650 | 9,000 | 825 |
| 1999-08-04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1999-08-03 | 1,770 | 1,770 | 1,710 | 1,710 | 10,000 | 855 |
| 1999-08-02 | 1,750 | 1,770 | 1,750 | 1,770 | 2,000 | 885 |
| 1999-07-30 | 1,650 | 1,740 | 1,650 | 1,740 | 7,000 | 870 |
| 1999-07-29 | 1,698 | 1,698 | 1,650 | 1,650 | 2,000 | 825 |
| 1999-07-28 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1999-07-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1999-07-26 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1999-07-23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1999-07-22 | 1,679 | 1,679 | 1,650 | 1,650 | 7,000 | 825 |
| 1999-07-21 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 845 |
| 1999-07-19 | 1,701 | 1,720 | 1,700 | 1,700 | 10,000 | 850 |
| 1999-07-16 | 1,721 | 1,721 | 1,670 | 1,700 | 27,000 | 850 |
| 1999-07-15 | 1,500 | 1,670 | 1,500 | 1,670 | 22,000 | 835 |
| 1999-07-14 | 1,505 | 1,505 | 1,500 | 1,500 | 5,000 | 750 |
| 1999-07-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1999-07-07 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1999-07-06 | 1,571 | 1,640 | 1,571 | 1,640 | 11,000 | 820 |
| 1999-07-05 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 785 |
| 1999-07-02 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 750 |
| 1999-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 750 |
| 1999-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 750 |
| 1999-06-25 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 745 |
| 1999-06-24 | 1,490 | 1,490 | 1,480 | 1,480 | 6,000 | 740 |
| 1999-06-23 | 1,454 | 1,495 | 1,450 | 1,490 | 18,000 | 745 |
| 1999-06-22 | 1,551 | 1,560 | 1,500 | 1,500 | 16,000 | 750 |
| 1999-06-21 | 1,589 | 1,590 | 1,550 | 1,550 | 6,000 | 775 |
| 1999-06-18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 795 |
| 1999-06-17 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 1999-06-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1999-06-15 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 1999-06-11 | 1,500 | 1,500 | 1,460 | 1,460 | 4,000 | 730 |
| 1999-06-10 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 760 |
| 1999-06-08 | 1,500 | 1,500 | 1,460 | 1,460 | 3,000 | 730 |
| 1999-06-07 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 785 |
| 1999-06-04 | 1,450 | 1,490 | 1,450 | 1,490 | 3,000 | 745 |
| 1999-06-02 | 1,500 | 1,500 | 1,499 | 1,500 | 3,000 | 750 |
| 1999-05-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1999-05-25 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 745 |
| 1999-05-24 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1999-05-21 | 1,455 | 1,500 | 1,455 | 1,500 | 4,000 | 750 |
| 1999-05-20 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 | 750 |
| 1999-05-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1999-05-18 | 1,511 | 1,511 | 1,500 | 1,500 | 5,000 | 750 |
| 1999-05-17 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1999-05-12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1999-05-11 | 1,520 | 1,560 | 1,520 | 1,530 | 4,000 | 765 |
| 1999-05-07 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 825 |
| 1999-05-06 | 1,660 | 1,700 | 1,600 | 1,600 | 6,000 | 800 |
| 1999-04-30 | 1,500 | 1,550 | 1,500 | 1,550 | 6,000 | 775 |
| 1999-04-28 | 1,481 | 1,500 | 1,481 | 1,500 | 2,000 | 750 |
| 1999-04-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1999-04-23 | 1,450 | 1,490 | 1,450 | 1,460 | 8,000 | 730 |
| 1999-04-22 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 | 730 |
| 1999-04-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1999-04-20 | 1,519 | 1,519 | 1,515 | 1,515 | 2,000 | 757.50 |
| 1999-04-19 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 1999-04-16 | 1,450 | 1,500 | 1,440 | 1,500 | 10,000 | 750 |
| 1999-04-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1999-04-14 | 1,360 | 1,360 | 1,330 | 1,330 | 5,000 | 665 |
| 1999-04-12 | 1,390 | 1,450 | 1,390 | 1,450 | 4,000 | 725 |
| 1999-04-09 | 1,390 | 1,390 | 1,350 | 1,390 | 7,000 | 695 |
| 1999-04-08 | 1,390 | 1,390 | 1,380 | 1,390 | 6,000 | 695 |
| 1999-04-07 | 1,401 | 1,420 | 1,390 | 1,390 | 12,000 | 695 |
| 1999-04-06 | 1,400 | 1,430 | 1,390 | 1,390 | 41,000 | 695 |
| 1999-04-05 | 1,420 | 1,420 | 1,400 | 1,400 | 12,000 | 700 |
| 1999-04-02 | 1,339 | 1,340 | 1,290 | 1,340 | 25,000 | 670 |
| 1999-04-01 | 1,275 | 1,276 | 1,275 | 1,276 | 4,000 | 638 |
| 1999-03-31 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 637.50 |
| 1999-03-30 | 1,219 | 1,276 | 1,219 | 1,275 | 4,000 | 637.50 |
| 1999-03-29 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 669.50 |
| 1999-03-25 | 1,341 | 1,341 | 1,340 | 1,340 | 5,000 | 670 |
| 1999-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1999-03-23 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 600 |
| 1999-03-19 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 615 |
| 1999-03-18 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 620 |
| 1999-03-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1999-03-16 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 620 |
| 1999-03-15 | 1,190 | 1,250 | 1,190 | 1,250 | 12,000 | 625 |
| 1999-03-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1999-03-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1999-03-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1999-03-05 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 540 |
| 1999-03-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1999-03-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1999-03-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1999-03-01 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 500 |
| 1999-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1999-02-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1999-02-24 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1999-02-23 | 1,001 | 1,030 | 1,001 | 1,030 | 6,000 | 515 |
| 1999-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1999-02-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1999-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1999-02-17 | 970 | 970 | 950 | 970 | 4,000 | 485 |
| 1999-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1999-02-15 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 505 |
| 1999-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 1999-02-10 | 990 | 1,000 | 990 | 990 | 8,000 | 495 |
| 1999-02-08 | 980 | 980 | 980 | 980 | 6,000 | 490 |
| 1999-02-05 | 980 | 980 | 970 | 970 | 4,000 | 485 |
| 1999-02-04 | 950 | 950 | 950 | 950 | 13,000 | 475 |
| 1999-02-02 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1999-01-27 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1999-01-26 | 920 | 920 | 920 | 920 | 20,000 | 460 |
| 1999-01-25 | 930 | 930 | 920 | 920 | 11,000 | 460 |
| 1999-01-22 | 920 | 920 | 920 | 920 | 16,000 | 460 |
| 1999-01-21 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1999-01-20 | 929 | 930 | 929 | 930 | 9,000 | 465 |
| 1999-01-19 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 1999-01-18 | 890 | 910 | 890 | 910 | 2,000 | 455 |
| 1999-01-11 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1999-01-07 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1999-01-05 | 930 | 930 | 930 | 930 | 5,000 | 465 |
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
