9369 (株)キユーソー流通システム の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,2001,2231,1861,2234,300611.50
2003-12-291,2001,2001,1801,2006,800600
2003-12-261,2391,2391,2011,2153,000607.50
2003-12-251,2401,2431,2391,24011,300620
2003-12-241,2501,2501,2221,24112,700620.50
2003-12-221,1991,2121,1801,2128,700606
2003-12-191,1901,1931,1761,19210,400596
2003-12-181,1581,1731,1521,1709,200585
2003-12-171,1531,1531,1401,1402,900570
2003-12-161,1381,1591,1271,13915,100569.50
2003-12-151,1401,1421,1361,13814,600569
2003-12-121,1461,1551,1401,1406,600570
2003-12-111,1501,1511,1301,1439,300571.50
2003-12-101,1731,1731,1371,15227,600576
2003-12-091,0601,1331,0601,13343,200566.50
2003-12-081,0501,0631,0481,0598,600529.50
2003-12-051,0761,0761,0401,06124,400530.50
2003-12-041,1001,1001,0741,0909,100545
2003-12-031,1031,1091,0931,1007,700550
2003-12-021,1251,1271,1071,11031,600555
2003-12-011,1351,1351,1261,1282,000564
2003-11-281,1451,1451,1281,1282,600564
2003-11-271,1151,1251,1151,1254,000562.50
2003-11-261,1201,1251,1151,1184,300559
2003-11-251,1071,1521,1031,11715,400558.50
2003-11-211,1901,2001,1531,15330,000576.50
2003-11-201,1801,1891,1751,18910,200594.50
2003-11-191,1901,1911,1771,18510,700592.50
2003-11-181,2101,2101,1901,19916,400599.50
2003-11-171,2451,2451,2101,22014,100610
2003-11-141,2501,2551,2351,24710,100623.50
2003-11-131,2711,2711,2481,2487,100624
2003-11-121,2711,2711,2401,25112,300625.50
2003-11-111,2881,2881,2501,26712,300633.50
2003-11-101,2981,2981,2791,28724,500643.50
2003-11-071,2801,2841,2701,28413,500642
2003-11-061,2601,2741,2501,27212,600636
2003-11-051,2801,2801,2401,26027,700630
2003-11-041,2951,2951,2701,27522,000637.50
2003-10-311,3111,3111,2851,29518,500647.50
2003-10-301,3201,3201,2951,30925,500654.50
2003-10-291,3101,3251,3001,31715,100658.50
2003-10-281,3231,3251,3021,30210,900651
2003-10-271,3401,3401,3001,31023,300655
2003-10-241,3501,3701,3351,35421,600677
2003-10-231,3971,3971,3311,33533,500667.50
2003-10-221,4461,4461,4001,41343,200706.50
2003-10-211,4501,4981,4491,463117,400731.50
2003-10-201,6001,6811,6001,650105,000825
2003-10-171,5451,5951,5001,56036,800780
2003-10-161,5951,5951,5561,56920,300784.50
2003-10-151,6001,6151,5811,59030,100795
2003-10-141,6051,6081,5811,59015,000795
2003-10-101,6201,6231,5851,60017,800800
2003-10-091,5401,6251,5301,62479,500812
2003-10-081,5521,5581,5301,5308,400765
2003-10-071,5771,5791,5571,5609,200780
2003-10-061,5491,5801,5441,57549,500787.50
2003-10-031,5141,5391,5101,53926,000769.50
2003-10-021,5101,5141,5001,5105,800755
2003-10-011,5161,5161,4981,51412,600757
2003-09-301,5231,5231,5151,5156,100757.50
2003-09-291,5401,5401,5201,5404,900770
2003-09-261,5021,5281,5001,5288,000764
2003-09-251,5201,5201,5051,50626,500753
2003-09-241,5101,5151,5051,5085,600754
2003-09-221,4901,5391,4801,52041,200760
2003-09-191,4651,4941,4651,4906,100745
2003-09-181,4841,4851,4451,48515,100742.50
2003-09-171,4901,4901,4851,4858,900742.50
2003-09-161,4981,4981,4821,4857,100742.50
2003-09-121,4991,5101,4971,5086,100754
2003-09-111,5011,5031,4991,5008,500750
2003-09-101,5031,5071,5031,5064,800753
2003-09-091,5121,5151,4881,51517,300757.50
2003-09-081,5131,5251,5101,5158,100757.50
2003-09-051,5441,5441,5311,53515,900767.50
2003-09-041,5211,5551,5211,54441,000772
2003-09-031,5101,5401,5101,51622,300758
2003-09-021,4501,4801,4401,47046,600735
2003-09-011,5201,5371,5011,50218,900751
2003-08-291,5451,5451,5201,5359,500767.50
2003-08-281,5411,5491,5411,5487,000774
2003-08-271,5531,5551,5401,5539,600776.50
2003-08-261,5601,5651,5401,54010,700770
2003-08-251,5451,5751,5451,55428,400777
2003-08-221,5341,5341,5121,5205,900760
2003-08-211,5301,5301,5081,5178,200758.50
2003-08-201,5301,5301,5021,51812,200759
2003-08-191,5211,5251,5101,51624,500758
2003-08-181,5401,5401,5201,5307,700765
2003-08-151,5741,5801,5321,56014,800780
2003-08-141,4981,5981,4951,57241,900786
2003-08-131,4921,5001,4701,49124,300745.50
2003-08-121,4111,4321,4111,4322,700716
2003-08-111,3611,4101,3511,41010,000705
2003-08-081,3911,4001,3581,35810,800679
2003-08-071,4271,4271,3801,38812,000694
2003-08-061,3971,4351,3701,43517,100717.50
2003-08-051,4501,4501,4061,42825,200714
2003-08-041,4841,4901,4621,47013,100735
2003-08-011,4991,5001,4351,48415,200742
2003-07-311,4901,5201,4801,48023,300740
2003-07-301,4461,4901,4301,47014,800735
2003-07-291,3601,3901,3601,38611,800693
2003-07-281,3401,3691,3401,3559,900677.50
2003-07-251,3501,3511,3101,33410,700667
2003-07-241,3531,3701,3441,3447,400672
2003-07-231,3201,3601,3011,35028,700675
2003-07-221,2661,3151,2661,30317,800651.50
2003-07-181,2301,2461,2301,2464,700623
2003-07-171,2301,2341,2251,2316,100615.50
2003-07-161,2401,2411,2301,2359,600617.50
2003-07-151,2391,2401,2211,2337,100616.50
2003-07-141,2001,2191,1821,2198,300609.50
2003-07-111,1801,1881,1661,1885,800594
2003-07-101,1501,1601,1411,16028,600580
2003-07-091,1791,1791,1501,1508,500575
2003-07-081,1811,1851,1751,1842,500592
2003-07-071,1801,1801,1681,1796,700589.50
2003-07-041,1621,1801,1621,1684,100584
2003-07-031,1581,1701,1581,1605,000580
2003-07-021,1761,1761,1551,1553,500577.50
2003-07-011,1531,1701,1531,1702,100585
2003-06-301,1691,1701,1501,1504,700575
2003-06-271,1701,1701,1651,168400584
2003-06-261,1591,1601,1451,145300572.50
2003-06-251,1751,1751,1451,1453,200572.50
2003-06-241,1451,1501,1411,1412,600570.50
2003-06-231,1651,1651,1501,1653,000582.50
2003-06-201,1491,1751,1461,1756,700587.50
2003-06-191,1351,1601,1341,1592,700579.50
2003-06-181,1521,1801,1331,13310,500566.50
2003-06-171,1301,1351,1301,1327,100566
2003-06-161,1281,1351,1261,1351,100567.50
2003-06-131,1801,1801,1231,1237,000561.50
2003-06-121,1201,1251,1201,1253,300562.50
2003-06-111,1151,1201,1111,1203,300560
2003-06-101,1201,1201,1111,1201,200560
2003-06-091,1151,1201,1111,1202,700560
2003-06-061,1121,1221,1121,1223,000561
2003-06-051,1251,1251,1111,1118,200555.50
2003-06-041,1201,1231,1101,1202,300560
2003-06-031,1051,1201,1001,1203,100560
2003-06-021,1101,1201,1071,1101,000555
2003-05-301,1151,1151,1021,1031,500551.50
2003-05-291,1151,1151,1151,115500557.50
2003-05-281,1151,1151,0981,1092,100554.50
2003-05-271,1021,1151,1021,1151,600557.50
2003-05-261,1271,1271,1121,1202,100560
2003-05-231,1101,1101,1051,1073,200553.50
2003-05-221,1091,1091,1091,109400554.50
2003-05-211,1051,1061,1021,106800553
2003-05-201,1061,1071,1061,106600553
2003-05-191,1311,1311,1191,119300559.50
2003-05-161,1081,1081,1051,1051,500552.50
2003-05-151,0881,1001,0871,1002,100550
2003-05-141,0971,0971,0861,0882,700544
2003-05-131,0901,0901,0871,087500543.50
2003-05-121,0981,0981,0981,098100549
2003-05-091,0761,0921,0761,0921,500546
2003-05-081,0951,0951,0761,0901,800545
2003-05-071,1001,1001,0751,0752,400537.50
2003-05-061,0991,1001,0991,1004,700550
2003-05-021,0981,1001,0871,0905,800545
2003-05-011,0871,0931,0871,0934,200546.50
2003-04-301,0671,0871,0671,0872,700543.50
2003-04-281,0851,0871,0751,0871,800543.50
2003-04-251,0701,0851,0701,0855,400542.50
2003-04-241,0871,0871,0611,0685,200534
2003-04-231,0801,0991,0801,0873,700543.50
2003-04-221,0731,0801,0711,0752,600537.50
2003-04-211,0511,0601,0431,05516,100527.50
2003-04-181,0511,0591,0431,0439,300521.50
2003-04-171,0401,0491,0391,0456,900522.50
2003-04-161,0311,0451,0311,0402,600520
2003-04-151,0541,0541,0151,03013,800515
2003-04-141,1101,1131,0601,07410,100537
2003-04-111,1151,1301,1061,1303,700565
2003-04-101,1451,1451,1211,1211,600560.50
2003-04-091,1431,1531,1401,1534,000576.50
2003-04-081,1601,1601,1441,1533,600576.50
2003-04-071,1381,1601,1351,16010,100580
2003-04-041,1261,1301,1251,1305,800565
2003-04-031,1261,1281,1171,12510,000562.50
2003-04-021,1191,1241,1051,1242,200562
2003-04-011,1041,1251,1041,1203,400560
2003-03-311,1041,1351,1011,1032,700551.50
2003-03-281,1261,1261,1051,1053,800552.50
2003-03-271,1341,1351,1261,1261,200563
2003-03-261,1011,1351,1011,1355,400567.50
2003-03-251,1001,1101,1001,1107,700555
2003-03-241,0891,0971,0861,0902,100545
2003-03-201,0861,0981,0861,098500549
2003-03-181,0821,0941,0821,0851,900542.50
2003-03-171,0731,0821,0701,0825,400541
2003-03-141,0721,0931,0721,0931,100546.50
2003-03-131,0811,0821,0711,071500535.50
2003-03-121,0861,0861,0721,0821,200541
2003-03-111,0801,0851,0801,0851,700542.50
2003-03-101,0981,0981,0801,0856,200542.50
2003-03-071,1191,1201,1001,1009,500550
2003-03-061,1381,1381,1211,1232,800561.50
2003-03-051,1501,1501,1331,1459,100572.50
2003-03-041,1301,1481,1301,1484,800574
2003-03-031,1391,1391,1121,1285,800564
2003-02-281,0971,1451,0971,14513,900572.50
2003-02-271,0901,1001,0841,0951,700547.50
2003-02-261,0901,0901,0811,085400542.50
2003-02-251,0981,0981,0801,0806,000540
2003-02-241,1101,1101,1011,1098,100554.50
2003-02-211,0791,1051,0791,1008,700550
2003-02-201,0661,0801,0661,0805,500540
2003-02-191,0801,0801,0701,0703,000535
2003-02-181,0701,0801,0601,0802,600540
2003-02-171,0761,0761,0611,0673,100533.50
2003-02-141,0851,0851,0651,0661,000533
2003-02-131,0701,0701,0571,0571,300528.50
2003-02-121,0711,0871,0671,0702,600535
2003-02-101,0781,0871,0781,0871,300543.50
2003-02-071,0601,1001,0601,0807,900540
2003-02-061,0491,0551,0281,0502,800525
2003-02-051,0471,0491,0351,0495,100524.50
2003-02-041,0121,0401,0121,0402,400520
2003-02-031,0091,0101,0051,0101,900505
2003-01-311,0161,0161,0051,0152,800507.50
2003-01-301,0111,0161,0111,016400508
2003-01-291,0111,0191,0111,0114,000505.50
2003-01-281,0051,0101,0051,0101,400505
2003-01-271,0261,0271,0011,0024,600501
2003-01-241,0501,0501,0261,0313,900515.50
2003-01-231,0251,0321,0251,0322,900516
2003-01-221,0281,0281,0101,0121,500506
2003-01-211,0061,0191,0061,0191,400509.50
2003-01-201,0021,0111,0021,0041,500502
2003-01-171,0011,0151,0011,0032,100501.50
2003-01-161,0021,0051,0021,003800501.50
2003-01-151,0061,0101,0031,0062,100503
2003-01-141,0021,0051,0011,0037,500501.50
2003-01-101,0051,0141,0001,0005,300500
2003-01-091,0101,0201,0021,0023,200501
2003-01-081,0151,0201,0101,0102,700505
2003-01-071,0301,0381,0181,0302,400515
2003-01-061,0301,0301,0151,0153,500507.50

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