9369 (株)キユーソー流通システム の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 | 550 |
| 2000-12-28 | 1,150 | 1,150 | 1,070 | 1,070 | 9,000 | 535 |
| 2000-12-27 | 1,081 | 1,123 | 1,081 | 1,123 | 2,000 | 561.50 |
| 2000-12-26 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 555 |
| 2000-12-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 2000-12-22 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 540 |
| 2000-12-21 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 540 |
| 2000-12-20 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 2000-12-19 | 1,120 | 1,120 | 1,102 | 1,102 | 4,000 | 551 |
| 2000-12-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-12-15 | 1,170 | 1,170 | 1,100 | 1,100 | 8,000 | 550 |
| 2000-12-14 | 1,091 | 1,091 | 1,090 | 1,090 | 2,000 | 545 |
| 2000-12-13 | 1,090 | 1,180 | 1,090 | 1,180 | 3,000 | 590 |
| 2000-12-11 | 1,100 | 1,131 | 1,090 | 1,131 | 5,000 | 565.50 |
| 2000-12-08 | 1,100 | 1,129 | 1,100 | 1,129 | 4,000 | 564.50 |
| 2000-12-07 | 1,140 | 1,140 | 1,130 | 1,140 | 4,000 | 570 |
| 2000-12-05 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 565 |
| 2000-12-04 | 1,101 | 1,110 | 1,100 | 1,100 | 7,000 | 550 |
| 2000-11-30 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 564.50 |
| 2000-11-29 | 1,066 | 1,129 | 1,066 | 1,129 | 5,000 | 564.50 |
| 2000-11-28 | 1,120 | 1,120 | 1,100 | 1,120 | 4,000 | 560 |
| 2000-11-27 | 1,065 | 1,129 | 1,065 | 1,128 | 5,000 | 564 |
| 2000-11-24 | 1,101 | 1,140 | 1,100 | 1,140 | 6,000 | 570 |
| 2000-11-22 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 | 550 |
| 2000-11-21 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 540 |
| 2000-11-20 | 1,110 | 1,110 | 1,090 | 1,090 | 3,000 | 545 |
| 2000-11-17 | 1,159 | 1,160 | 1,110 | 1,110 | 6,000 | 555 |
| 2000-11-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-11-15 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 580 |
| 2000-11-14 | 1,152 | 1,152 | 1,110 | 1,110 | 8,000 | 555 |
| 2000-11-13 | 1,220 | 1,220 | 1,150 | 1,150 | 4,000 | 575 |
| 2000-11-10 | 1,200 | 1,200 | 1,140 | 1,140 | 8,000 | 570 |
| 2000-11-09 | 1,140 | 1,160 | 1,140 | 1,160 | 12,000 | 580 |
| 2000-11-08 | 1,170 | 1,170 | 1,120 | 1,120 | 7,000 | 560 |
| 2000-11-07 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 | 550.50 |
| 2000-11-06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 2000-11-02 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-11-01 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 | 550.50 |
| 2000-10-31 | 1,100 | 1,105 | 1,061 | 1,099 | 9,000 | 549.50 |
| 2000-10-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2000-10-26 | 1,200 | 1,200 | 1,199 | 1,200 | 3,000 | 600 |
| 2000-10-25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 600 |
| 2000-10-24 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 594.50 |
| 2000-10-23 | 1,100 | 1,190 | 1,100 | 1,100 | 8,000 | 550 |
| 2000-10-20 | 1,102 | 1,130 | 1,050 | 1,130 | 14,000 | 565 |
| 2000-10-19 | 1,170 | 1,170 | 1,110 | 1,110 | 3,000 | 555 |
| 2000-10-18 | 1,200 | 1,200 | 1,170 | 1,172 | 5,000 | 586 |
| 2000-10-17 | 1,180 | 1,180 | 1,172 | 1,175 | 4,000 | 587.50 |
| 2000-10-16 | 1,210 | 1,210 | 1,172 | 1,172 | 4,000 | 586 |
| 2000-10-13 | 1,200 | 1,200 | 1,170 | 1,170 | 5,000 | 585 |
| 2000-10-12 | 1,240 | 1,240 | 1,200 | 1,200 | 16,000 | 600 |
| 2000-10-11 | 1,270 | 1,270 | 1,200 | 1,240 | 16,000 | 620 |
| 2000-10-10 | 1,260 | 1,270 | 1,220 | 1,270 | 21,000 | 635 |
| 2000-10-06 | 1,271 | 1,290 | 1,250 | 1,260 | 20,000 | 630 |
| 2000-10-05 | 1,290 | 1,290 | 1,260 | 1,270 | 9,000 | 635 |
| 2000-10-04 | 1,209 | 1,250 | 1,209 | 1,250 | 16,000 | 625 |
| 2000-10-03 | 1,221 | 1,221 | 1,155 | 1,210 | 15,000 | 605 |
| 2000-10-02 | 1,200 | 1,200 | 1,110 | 1,148 | 19,000 | 574 |
| 2000-09-29 | 1,190 | 1,268 | 1,190 | 1,200 | 8,000 | 600 |
| 2000-09-28 | 1,151 | 1,190 | 1,150 | 1,190 | 11,000 | 595 |
| 2000-09-27 | 1,190 | 1,190 | 1,150 | 1,150 | 14,000 | 575 |
| 2000-09-26 | 1,220 | 1,220 | 1,190 | 1,190 | 14,000 | 595 |
| 2000-09-25 | 1,310 | 1,310 | 1,220 | 1,230 | 46,000 | 615 |
| 2000-09-22 | 1,460 | 1,460 | 1,350 | 1,350 | 9,000 | 675 |
| 2000-09-21 | 1,360 | 1,440 | 1,360 | 1,440 | 9,000 | 720 |
| 2000-09-20 | 1,370 | 1,380 | 1,360 | 1,380 | 5,000 | 690 |
| 2000-09-19 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 | 695 |
| 2000-09-18 | 1,390 | 1,440 | 1,390 | 1,390 | 6,000 | 695 |
| 2000-09-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 2000-09-13 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 2000-09-11 | 1,370 | 1,370 | 1,350 | 1,370 | 6,000 | 685 |
| 2000-09-08 | 1,370 | 1,370 | 1,350 | 1,370 | 6,000 | 685 |
| 2000-09-07 | 1,380 | 1,380 | 1,340 | 1,350 | 5,000 | 675 |
| 2000-09-06 | 1,490 | 1,490 | 1,450 | 1,480 | 13,000 | 740 |
| 2000-09-05 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 745 |
| 2000-09-04 | 1,520 | 1,550 | 1,520 | 1,550 | 2,000 | 775 |
| 2000-09-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 2000-08-31 | 1,580 | 1,580 | 1,520 | 1,520 | 2,000 | 760 |
| 2000-08-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2000-08-25 | 1,649 | 1,649 | 1,649 | 1,649 | 1,000 | 824.50 |
| 2000-08-24 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 2000-08-23 | 1,581 | 1,581 | 1,581 | 1,581 | 2,000 | 790.50 |
| 2000-08-22 | 1,649 | 1,649 | 1,580 | 1,580 | 2,000 | 790 |
| 2000-08-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2000-08-17 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 | 800.50 |
| 2000-08-14 | 1,641 | 1,641 | 1,641 | 1,641 | 1,000 | 820.50 |
| 2000-08-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 2000-08-08 | 1,641 | 1,641 | 1,641 | 1,641 | 1,000 | 820.50 |
| 2000-08-07 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 875 |
| 2000-07-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2000-07-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2000-07-25 | 1,731 | 1,731 | 1,731 | 1,731 | 2,000 | 865.50 |
| 2000-07-24 | 1,719 | 1,719 | 1,641 | 1,641 | 2,000 | 820.50 |
| 2000-07-19 | 1,775 | 1,775 | 1,775 | 1,775 | 1,000 | 887.50 |
| 2000-07-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2000-07-13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 2000-07-12 | 1,650 | 1,800 | 1,650 | 1,800 | 2,000 | 900 |
| 2000-07-11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 2000-07-07 | 1,620 | 1,680 | 1,620 | 1,680 | 2,000 | 840 |
| 2000-07-06 | 1,800 | 1,800 | 1,747 | 1,800 | 3,000 | 900 |
| 2000-07-05 | 1,761 | 1,761 | 1,750 | 1,750 | 3,000 | 875 |
| 2000-06-26 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 | 835.50 |
| 2000-06-23 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 2000-06-22 | 1,599 | 1,599 | 1,599 | 1,599 | 2,000 | 799.50 |
| 2000-06-21 | 1,599 | 1,599 | 1,599 | 1,599 | 3,000 | 799.50 |
| 2000-06-20 | 1,629 | 1,629 | 1,629 | 1,629 | 1,000 | 814.50 |
| 2000-06-16 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 2000-06-15 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 2000-06-13 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 855 |
| 2000-06-05 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 2000-05-31 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 870 |
| 2000-05-25 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 2000-05-24 | 1,580 | 1,620 | 1,580 | 1,620 | 2,000 | 810 |
| 2000-05-23 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 2000-05-18 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 2000-05-17 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 | 875 |
| 2000-05-16 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 900 |
| 2000-05-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2000-05-12 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 | 900 |
| 2000-05-11 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 | 900 |
| 2000-05-10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 2000-05-09 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 865 |
| 2000-05-08 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 860 |
| 2000-05-01 | 1,718 | 1,718 | 1,718 | 1,718 | 2,000 | 859 |
| 2000-04-28 | 1,718 | 1,718 | 1,718 | 1,718 | 1,000 | 859 |
| 2000-04-26 | 1,719 | 1,719 | 1,719 | 1,719 | 2,000 | 859.50 |
| 2000-04-25 | 1,780 | 1,780 | 1,750 | 1,750 | 3,000 | 875 |
| 2000-04-24 | 1,800 | 1,800 | 1,750 | 1,750 | 4,000 | 875 |
| 2000-04-21 | 1,521 | 1,521 | 1,520 | 1,520 | 6,000 | 760 |
| 2000-04-20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 2000-04-19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2000-04-18 | 1,410 | 1,500 | 1,410 | 1,480 | 5,000 | 740 |
| 2000-04-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2000-04-13 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 860 |
| 2000-04-12 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 | 860 |
| 2000-04-11 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 865 |
| 2000-04-06 | 1,789 | 1,789 | 1,730 | 1,730 | 4,000 | 865 |
| 2000-04-05 | 1,880 | 1,880 | 1,800 | 1,800 | 6,000 | 900 |
| 2000-03-31 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 940 |
| 2000-03-30 | 1,840 | 1,850 | 1,840 | 1,850 | 3,000 | 925 |
| 2000-03-29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 2000-03-27 | 1,730 | 1,750 | 1,730 | 1,750 | 3,000 | 875 |
| 2000-03-24 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 865 |
| 2000-03-23 | 1,630 | 1,635 | 1,605 | 1,620 | 11,000 | 810 |
| 2000-03-22 | 1,645 | 1,645 | 1,600 | 1,600 | 8,000 | 800 |
| 2000-03-21 | 1,650 | 1,650 | 1,620 | 1,620 | 6,000 | 810 |
| 2000-03-17 | 1,701 | 1,701 | 1,613 | 1,614 | 3,000 | 807 |
| 2000-03-16 | 1,581 | 1,581 | 1,581 | 1,581 | 3,000 | 790.50 |
| 2000-03-15 | 1,580 | 1,581 | 1,580 | 1,581 | 3,000 | 790.50 |
| 2000-03-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2000-03-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2000-03-09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2000-03-08 | 1,900 | 1,920 | 1,850 | 1,920 | 6,000 | 960 |
| 2000-03-07 | 1,945 | 1,945 | 1,896 | 1,896 | 11,000 | 948 |
| 2000-03-06 | 1,970 | 1,990 | 1,940 | 1,950 | 25,000 | 975 |
| 2000-03-03 | 1,910 | 1,949 | 1,910 | 1,940 | 17,000 | 970 |
| 2000-03-02 | 1,860 | 1,910 | 1,850 | 1,857 | 58,000 | 928.50 |
| 2000-03-01 | 1,621 | 1,820 | 1,621 | 1,820 | 12,000 | 910 |
| 2000-02-29 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 805 |
| 2000-02-28 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 | 800 |
| 2000-02-25 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 | 810 |
| 2000-02-24 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 805 |
| 2000-02-23 | 1,580 | 1,610 | 1,550 | 1,610 | 6,000 | 805 |
| 2000-02-22 | 1,582 | 1,582 | 1,580 | 1,580 | 7,000 | 790 |
| 2000-02-21 | 1,590 | 1,590 | 1,550 | 1,550 | 6,000 | 775 |
| 2000-02-18 | 1,628 | 1,628 | 1,460 | 1,460 | 16,000 | 730 |
| 2000-02-17 | 1,600 | 1,600 | 1,595 | 1,595 | 4,000 | 797.50 |
| 2000-02-16 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 2000-02-15 | 1,590 | 1,606 | 1,590 | 1,600 | 6,000 | 800 |
| 2000-02-14 | 1,640 | 1,640 | 1,500 | 1,590 | 4,000 | 795 |
| 2000-02-10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 2000-02-09 | 1,610 | 1,640 | 1,600 | 1,600 | 6,000 | 800 |
| 2000-02-08 | 1,650 | 1,660 | 1,610 | 1,610 | 9,000 | 805 |
| 2000-02-07 | 1,622 | 1,622 | 1,592 | 1,600 | 17,000 | 800 |
| 2000-02-04 | 1,463 | 1,463 | 1,462 | 1,462 | 3,000 | 731 |
| 2000-02-02 | 1,500 | 1,500 | 1,461 | 1,462 | 4,000 | 731 |
| 2000-02-01 | 1,461 | 1,480 | 1,461 | 1,480 | 2,000 | 740 |
| 2000-01-31 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 2000-01-28 | 1,430 | 1,490 | 1,430 | 1,490 | 3,000 | 745 |
| 2000-01-25 | 1,560 | 1,560 | 1,500 | 1,500 | 4,000 | 750 |
| 2000-01-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 2000-01-21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 2000-01-20 | 1,530 | 1,600 | 1,530 | 1,580 | 22,000 | 790 |
| 2000-01-19 | 1,445 | 1,480 | 1,445 | 1,480 | 11,000 | 740 |
| 2000-01-18 | 1,404 | 1,445 | 1,400 | 1,445 | 30,000 | 722.50 |
| 2000-01-12 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 690 |
| 2000-01-07 | 1,360 | 1,400 | 1,360 | 1,400 | 2,000 | 700 |
| 2000-01-05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
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
