9369 (株)キユーソー流通システムの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,568	1,568	1,536	1,546	8,500	773
2004-12-29	1,511	1,538	1,500	1,538	9,400	769
2004-12-28	1,510	1,513	1,500	1,503	5,900	751.50
2004-12-27	1,520	1,520	1,500	1,500	9,200	750
2004-12-24	1,520	1,525	1,500	1,505	16,900	752.50
2004-12-22	1,500	1,519	1,495	1,512	18,800	756
2004-12-21	1,500	1,500	1,495	1,500	21,200	750
2004-12-20	1,488	1,500	1,485	1,500	9,600	750
2004-12-17	1,490	1,498	1,480	1,498	7,100	749
2004-12-16	1,490	1,501	1,480	1,500	14,300	750
2004-12-15	1,490	1,503	1,490	1,490	22,300	745
2004-12-14	1,446	1,490	1,445	1,490	9,200	745
2004-12-13	1,450	1,470	1,442	1,451	10,700	725.50
2004-12-10	1,499	1,499	1,457	1,480	37,300	740
2004-12-09	1,476	1,476	1,450	1,457	12,200	728.50
2004-12-08	1,484	1,484	1,470	1,477	7,200	738.50
2004-12-07	1,489	1,498	1,470	1,484	9,400	742
2004-12-06	1,510	1,510	1,450	1,488	20,500	744
2004-12-03	1,526	1,534	1,510	1,530	12,200	765
2004-12-02	1,460	1,525	1,460	1,520	17,700	760
2004-12-01	1,480	1,480	1,444	1,454	25,300	727
2004-11-30	1,532	1,537	1,501	1,503	20,000	751.50
2004-11-29	1,567	1,567	1,520	1,548	9,300	774
2004-11-26	1,571	1,578	1,562	1,573	13,000	786.50
2004-11-25	1,561	1,580	1,561	1,572	25,300	786
2004-11-24	1,620	1,632	1,617	1,630	36,900	815
2004-11-22	1,626	1,628	1,610	1,620	24,800	810
2004-11-19	1,621	1,638	1,620	1,627	24,600	813.50
2004-11-18	1,620	1,626	1,616	1,620	13,900	810
2004-11-17	1,630	1,644	1,612	1,616	30,200	808
2004-11-16	1,641	1,650	1,632	1,650	13,900	825
2004-11-15	1,640	1,655	1,635	1,645	34,100	822.50
2004-11-12	1,658	1,658	1,632	1,654	16,900	827
2004-11-11	1,669	1,669	1,640	1,641	13,600	820.50
2004-11-10	1,634	1,664	1,630	1,659	31,100	829.50
2004-11-09	1,625	1,630	1,608	1,625	19,300	812.50
2004-11-08	1,632	1,635	1,607	1,608	21,200	804
2004-11-05	1,630	1,634	1,625	1,630	19,400	815
2004-11-04	1,635	1,635	1,611	1,630	21,600	815
2004-11-02	1,621	1,635	1,615	1,622	17,400	811
2004-11-01	1,635	1,635	1,604	1,620	11,600	810
2004-10-29	1,650	1,650	1,600	1,620	35,000	810
2004-10-28	1,670	1,670	1,647	1,654	61,800	827
2004-10-27	1,675	1,677	1,671	1,675	19,000	837.50
2004-10-26	1,668	1,675	1,668	1,673	16,100	836.50
2004-10-25	1,680	1,680	1,660	1,667	30,100	833.50
2004-10-22	1,676	1,700	1,676	1,677	21,200	838.50
2004-10-21	1,678	1,683	1,675	1,678	47,300	839
2004-10-20	1,700	1,700	1,675	1,675	78,700	837.50
2004-10-19	1,750	1,761	1,719	1,720	21,100	860
2004-10-18	1,773	1,773	1,750	1,751	9,100	875.50
2004-10-15	1,771	1,780	1,771	1,775	2,300	887.50
2004-10-14	1,770	1,775	1,766	1,770	8,100	885
2004-10-13	1,785	1,785	1,770	1,770	10,900	885
2004-10-12	1,767	1,790	1,767	1,783	15,600	891.50
2004-10-08	1,770	1,771	1,765	1,767	5,100	883.50
2004-10-07	1,785	1,785	1,769	1,771	15,200	885.50
2004-10-06	1,800	1,809	1,800	1,806	5,100	903
2004-10-05	1,799	1,805	1,799	1,805	14,900	902.50
2004-10-04	1,799	1,799	1,790	1,796	5,600	898
2004-10-01	1,800	1,800	1,777	1,799	2,600	899.50
2004-09-30	1,778	1,790	1,775	1,775	4,800	887.50
2004-09-29	1,778	1,780	1,774	1,774	2,400	887
2004-09-28	1,771	1,790	1,771	1,773	2,300	886.50
2004-09-27	1,789	1,790	1,773	1,790	2,500	895
2004-09-24	1,789	1,789	1,770	1,770	4,500	885
2004-09-22	1,789	1,790	1,772	1,780	2,700	890
2004-09-21	1,790	1,790	1,776	1,780	1,700	890
2004-09-17	1,776	1,796	1,774	1,782	4,100	891
2004-09-16	1,785	1,785	1,775	1,775	2,400	887.50
2004-09-15	1,792	1,800	1,785	1,785	2,600	892.50
2004-09-14	1,806	1,806	1,790	1,790	2,500	895
2004-09-13	1,781	1,794	1,781	1,787	1,300	893.50
2004-09-10	1,811	1,811	1,774	1,776	19,400	888
2004-09-09	1,809	1,809	1,801	1,801	6,800	900.50
2004-09-08	1,810	1,810	1,804	1,810	1,900	905
2004-09-07	1,827	1,827	1,805	1,805	2,600	902.50
2004-09-06	1,814	1,814	1,800	1,810	6,300	905
2004-09-03	1,800	1,809	1,780	1,784	8,800	892
2004-09-02	1,789	1,800	1,779	1,800	5,000	900
2004-09-01	1,749	1,765	1,748	1,764	7,400	882
2004-08-31	1,725	1,733	1,723	1,731	5,000	865.50
2004-08-30	1,715	1,730	1,715	1,723	1,600	861.50
2004-08-27	1,715	1,717	1,711	1,717	2,600	858.50
2004-08-26	1,700	1,730	1,700	1,716	2,400	858
2004-08-25	1,700	1,724	1,695	1,724	5,600	862
2004-08-24	1,700	1,700	1,680	1,695	3,700	847.50
2004-08-23	1,668	1,697	1,668	1,697	1,700	848.50
2004-08-20	1,684	1,684	1,664	1,664	8,100	832
2004-08-19	1,690	1,690	1,682	1,690	3,000	845
2004-08-18	1,695	1,697	1,665	1,682	3,700	841
2004-08-17	1,700	1,700	1,660	1,660	3,900	830
2004-08-16	1,698	1,698	1,660	1,670	4,300	835
2004-08-13	1,690	1,700	1,686	1,695	3,700	847.50
2004-08-12	1,690	1,709	1,690	1,695	2,400	847.50
2004-08-11	1,713	1,720	1,680	1,690	4,400	845
2004-08-10	1,728	1,728	1,713	1,713	2,500	856.50
2004-08-09	1,658	1,698	1,658	1,698	2,200	849
2004-08-06	1,690	1,690	1,670	1,690	7,100	845
2004-08-05	1,714	1,714	1,690	1,691	8,900	845.50
2004-08-04	1,705	1,716	1,700	1,715	4,900	857.50
2004-08-03	1,735	1,750	1,712	1,735	4,600	867.50
2004-08-02	1,735	1,735	1,703	1,735	1,900	867.50
2004-07-30	1,700	1,740	1,700	1,735	4,200	867.50
2004-07-29	1,751	1,751	1,681	1,710	6,900	855
2004-07-28	1,751	1,776	1,743	1,751	4,500	875.50
2004-07-27	1,795	1,795	1,751	1,751	6,700	875.50
2004-07-26	1,795	1,795	1,770	1,771	5,700	885.50
2004-07-23	1,799	1,799	1,770	1,783	10,600	891.50
2004-07-22	1,780	1,790	1,778	1,783	3,000	891.50
2004-07-21	1,782	1,799	1,782	1,798	4,200	899
2004-07-20	1,799	1,799	1,780	1,783	7,600	891.50
2004-07-16	1,790	1,800	1,775	1,787	8,300	893.50
2004-07-15	1,800	1,800	1,790	1,790	6,600	895
2004-07-14	1,828	1,834	1,793	1,793	7,100	896.50
2004-07-13	1,800	1,832	1,775	1,824	6,900	912
2004-07-12	1,800	1,814	1,771	1,800	5,600	900
2004-07-09	1,792	1,798	1,786	1,787	5,400	893.50
2004-07-08	1,792	1,792	1,771	1,783	2,500	891.50
2004-07-07	1,813	1,813	1,790	1,792	5,600	896
2004-07-06	1,800	1,800	1,792	1,793	4,200	896.50
2004-07-05	1,820	1,820	1,784	1,810	7,400	905
2004-07-02	1,806	1,829	1,806	1,821	6,100	910.50
2004-07-01	1,836	1,847	1,836	1,840	8,000	920
2004-06-30	1,840	1,846	1,832	1,846	4,100	923
2004-06-29	1,841	1,845	1,830	1,845	8,700	922.50
2004-06-28	1,802	1,840	1,802	1,840	7,800	920
2004-06-25	1,785	1,804	1,780	1,803	7,200	901.50
2004-06-24	1,776	1,780	1,760	1,779	6,400	889.50
2004-06-23	1,822	1,845	1,802	1,806	8,900	903
2004-06-22	1,834	1,839	1,831	1,839	3,700	919.50
2004-06-21	1,846	1,872	1,846	1,847	8,300	923.50
2004-06-18	1,851	1,859	1,825	1,838	8,000	919
2004-06-17	1,877	1,877	1,851	1,852	12,100	926
2004-06-16	1,852	1,871	1,847	1,847	26,100	923.50
2004-06-15	1,900	1,903	1,846	1,847	43,200	923.50
2004-06-14	1,886	1,945	1,886	1,933	11,200	966.50
2004-06-11	1,919	1,946	1,910	1,946	27,300	973
2004-06-10	1,949	1,949	1,921	1,949	15,700	974.50
2004-06-09	1,948	1,950	1,921	1,949	11,800	974.50
2004-06-08	1,935	1,950	1,920	1,935	14,800	967.50
2004-06-07	1,949	1,950	1,912	1,920	11,900	960
2004-06-04	1,850	1,940	1,840	1,937	33,000	968.50
2004-06-03	1,929	1,930	1,855	1,855	34,800	927.50
2004-06-02	1,987	1,987	1,925	1,970	47,500	985
2004-06-01	2,025	2,035	1,990	1,995	105,200	997.50
2004-05-31	2,030	2,060	2,005	2,030	584,800	1,015
2004-05-28	1,998	2,045	1,995	2,035	167,000	1,017.50
2004-05-27	1,970	1,998	1,970	1,997	49,600	998.50
2004-05-26	1,970	1,995	1,966	1,981	59,600	990.50
2004-05-25	1,950	1,995	1,930	1,994	85,200	997
2004-05-24	1,990	2,050	1,956	1,974	283,300	987
2004-05-21	1,830	1,830	1,830	1,830	44,300	915
2004-05-20	1,530	1,554	1,530	1,530	3,700	765
2004-05-19	1,462	1,590	1,462	1,560	7,700	780
2004-05-18	1,455	1,496	1,453	1,462	9,000	731
2004-05-17	1,535	1,535	1,460	1,460	20,800	730
2004-05-14	1,537	1,550	1,505	1,505	4,100	752.50
2004-05-13	1,525	1,555	1,525	1,535	3,300	767.50
2004-05-12	1,510	1,555	1,510	1,524	4,800	762
2004-05-11	1,480	1,555	1,480	1,502	7,800	751
2004-05-10	1,578	1,580	1,450	1,474	14,300	737
2004-05-07	1,639	1,639	1,581	1,600	13,700	800
2004-05-06	1,653	1,659	1,629	1,631	12,600	815.50
2004-04-30	1,600	1,624	1,600	1,623	19,000	811.50
2004-04-28	1,600	1,610	1,571	1,600	12,700	800
2004-04-27	1,600	1,600	1,557	1,570	19,100	785
2004-04-26	1,565	1,585	1,565	1,578	24,500	789
2004-04-23	1,539	1,569	1,539	1,556	19,700	778
2004-04-22	1,555	1,570	1,525	1,533	35,100	766.50
2004-04-21	1,576	1,590	1,550	1,555	68,600	777.50
2004-04-20	1,646	1,670	1,640	1,666	38,900	833
2004-04-19	1,728	1,758	1,590	1,631	77,500	815.50
2004-04-16	1,800	1,819	1,788	1,788	83,500	894
2004-04-15	1,790	1,839	1,740	1,786	97,300	893
2004-04-14	1,725	1,757	1,720	1,740	26,700	870
2004-04-13	1,702	1,720	1,670	1,720	55,600	860
2004-04-12	1,621	1,689	1,621	1,685	49,200	842.50
2004-04-09	1,601	1,620	1,595	1,620	24,600	810
2004-04-08	1,620	1,620	1,590	1,594	26,100	797
2004-04-07	1,590	1,600	1,582	1,599	23,000	799.50
2004-04-06	1,596	1,600	1,575	1,590	25,400	795
2004-04-05	1,575	1,590	1,550	1,589	36,300	794.50
2004-04-02	1,581	1,584	1,575	1,576	18,700	788
2004-04-01	1,610	1,610	1,581	1,584	14,700	792
2004-03-31	1,596	1,600	1,583	1,600	9,100	800
2004-03-30	1,590	1,601	1,581	1,596	10,300	798
2004-03-29	1,601	1,620	1,580	1,580	41,700	790
2004-03-26	1,585	1,610	1,583	1,610	14,200	805
2004-03-25	1,599	1,620	1,590	1,590	42,500	795
2004-03-24	1,540	1,580	1,540	1,570	30,600	785
2004-03-23	1,491	1,527	1,491	1,527	11,600	763.50
2004-03-22	1,486	1,495	1,485	1,490	9,100	745
2004-03-19	1,490	1,500	1,488	1,491	9,200	745.50
2004-03-18	1,515	1,520	1,495	1,500	18,600	750
2004-03-17	1,481	1,520	1,481	1,505	16,200	752.50
2004-03-16	1,440	1,476	1,440	1,471	9,500	735.50
2004-03-15	1,430	1,455	1,430	1,440	16,500	720
2004-03-12	1,440	1,440	1,405	1,424	9,600	712
2004-03-11	1,440	1,450	1,430	1,450	4,900	725
2004-03-10	1,442	1,444	1,441	1,444	2,400	722
2004-03-09	1,452	1,453	1,440	1,440	2,000	720
2004-03-08	1,455	1,455	1,450	1,450	7,000	725
2004-03-05	1,451	1,455	1,450	1,450	11,000	725
2004-03-04	1,424	1,443	1,424	1,443	5,100	721.50
2004-03-03	1,408	1,435	1,408	1,414	4,500	707
2004-03-02	1,404	1,419	1,404	1,414	3,100	707
2004-03-01	1,430	1,450	1,400	1,424	11,800	712
2004-02-27	1,444	1,445	1,425	1,434	6,600	717
2004-02-26	1,371	1,450	1,371	1,450	21,200	725
2004-02-25	1,400	1,400	1,361	1,371	6,900	685.50
2004-02-24	1,386	1,400	1,386	1,395	11,800	697.50
2004-02-23	1,360	1,382	1,360	1,381	4,600	690.50
2004-02-20	1,374	1,374	1,360	1,360	3,600	680
2004-02-19	1,382	1,382	1,372	1,375	1,400	687.50
2004-02-18	1,403	1,403	1,350	1,401	26,100	700.50
2004-02-17	1,400	1,409	1,400	1,401	12,400	700.50
2004-02-16	1,400	1,414	1,400	1,401	17,400	700.50
2004-02-13	1,339	1,365	1,338	1,362	25,500	681
2004-02-12	1,307	1,319	1,307	1,319	12,200	659.50
2004-02-10	1,299	1,305	1,292	1,305	4,100	652.50
2004-02-09	1,290	1,300	1,290	1,299	4,200	649.50
2004-02-06	1,270	1,290	1,265	1,290	6,900	645
2004-02-05	1,288	1,290	1,250	1,270	5,800	635
2004-02-04	1,266	1,285	1,266	1,283	5,800	641.50
2004-02-03	1,268	1,268	1,255	1,260	6,300	630
2004-02-02	1,246	1,268	1,246	1,255	4,300	627.50
2004-01-30	1,216	1,239	1,216	1,235	3,500	617.50
2004-01-29	1,227	1,227	1,215	1,221	4,300	610.50
2004-01-28	1,226	1,234	1,225	1,230	4,000	615
2004-01-27	1,260	1,260	1,213	1,234	24,300	617
2004-01-26	1,285	1,285	1,266	1,266	7,000	633
2004-01-23	1,295	1,295	1,272	1,272	19,400	636
2004-01-22	1,309	1,318	1,284	1,290	17,500	645
2004-01-21	1,299	1,299	1,289	1,290	6,800	645
2004-01-20	1,299	1,300	1,289	1,289	5,800	644.50
2004-01-19	1,300	1,315	1,280	1,295	9,400	647.50
2004-01-16	1,300	1,300	1,292	1,294	7,200	647
2004-01-15	1,313	1,313	1,290	1,290	11,200	645
2004-01-14	1,297	1,307	1,297	1,307	8,100	653.50
2004-01-13	1,296	1,296	1,287	1,291	9,700	645.50
2004-01-09	1,250	1,286	1,250	1,286	10,900	643
2004-01-08	1,211	1,225	1,207	1,225	7,600	612.50
2004-01-07	1,207	1,219	1,207	1,219	2,400	609.50
2004-01-06	1,215	1,217	1,206	1,217	4,800	608.50
2004-01-05	1,218	1,223	1,215	1,223	7,500	611.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9369 (株)キユーソー流通システム の時系列データ [2004年度]

9369 (株)キユーソー流通システムの時系列データ [2004年度]