9369 (株)キユーソー流通システム の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-308889178829176,600458.50
2008-12-298748898748883,100444
2008-12-2689089084287948,400439.50
2008-12-2585189282089039,100445
2008-12-2485987684985925,000429.50
2008-12-228508648488595,900429.50
2008-12-198408558408443,100422
2008-12-188298608288589,500429
2008-12-178448618228296,200414.50
2008-12-168598598348342,500417
2008-12-158808808628696,900434.50
2008-12-1289989986086013,100430
2008-12-118878938708937,700446.50
2008-12-1089189186488710,800443.50
2008-12-0989989988989314,900446.50
2008-12-0886788586588311,200441.50
2008-12-0586687985987711,100438.50
2008-12-0485086885086113,600430.50
2008-12-038298498298436,800421.50
2008-12-0282084081083711,300418.50
2008-12-018598598318507,500425
2008-11-2881685981685911,300429.50
2008-11-2782184581082510,600412.50
2008-11-2684284279583822,700419
2008-11-2587087084084056,500420
2008-11-2195995994394826,200474
2008-11-209579579489499,700474.50
2008-11-199569599539597,200479.50
2008-11-189509599509576,900478.50
2008-11-179399609399545,600477
2008-11-149509529389386,300469
2008-11-139479499429484,800474
2008-11-129539609459532,900476.50
2008-11-119649649479546,000477
2008-11-1096198094795410,200477
2008-11-0796197094895510,200477.50
2008-11-069809849609629,500481
2008-11-059489729479729,800486
2008-11-049309459169439,400471.50
2008-10-3186092286092213,400461
2008-10-308769008769009,900450
2008-10-299009008638867,800443
2008-10-288468468218354,800417.50
2008-10-278908918408417,900420.50
2008-10-249209218909009,000450
2008-10-238929108759108,400455
2008-10-228888968848895,800444.50
2008-10-218958968828874,600443.50
2008-10-208778848708843,500442
2008-10-178758798618775,700438.50
2008-10-168408658368554,300427.50
2008-10-158608728518723,700436
2008-10-148518598258596,300429.50
2008-10-1085185179579610,100398
2008-10-098558678408603,900430
2008-10-088718728508569,300428
2008-10-078658908508796,500439.50
2008-10-069009008808938,500446.50
2008-10-039049159019155,100457.50
2008-10-029149159049142,200457
2008-10-018989118978975,500448.50
2008-09-309059118829115,600455.50
2008-09-299109149079144,300457
2008-09-269249349019079,700453.50
2008-09-259499499209218,700460.50
2008-09-249219379169347,700467
2008-09-229199259159225,100461
2008-09-198859128859127,200456
2008-09-188778988658985,400449
2008-09-178909028908902,000445
2008-09-169009018818954,100447.50
2008-09-129179179079157,000457.50
2008-09-119149219119174,400458.50
2008-09-108779158759154,700457.50
2008-09-099089088788783,800439
2008-09-088859108858983,400449
2008-09-059109108818938,100446.50
2008-09-048819108789105,100455
2008-09-038938938748892,500444.50
2008-09-028908908738733,200436.50
2008-09-018999008828954,700447.50
2008-08-298839078809006,000450
2008-08-288708888708884,100444
2008-08-278588888588884,100444
2008-08-268758888568882,000444
2008-08-258908908638658,800432.50
2008-08-228368438268433,900421.50
2008-08-218318368128356,100417.50
2008-08-208308318268301,700415
2008-08-198418418318313,300415.50
2008-08-188418508408402,900420
2008-08-158428428348392,100419.50
2008-08-14841855841842900421
2008-08-138508688418422,000421
2008-08-128608678508502,400425
2008-08-118658678508501,200425
2008-08-088458588428503,200425
2008-08-078518548468542,200427
2008-08-068708708518513,000425.50
2008-08-058768768528525,800426
2008-08-048408608408603,500430
2008-08-018618618448451,500422.50
2008-07-318458558338554,300427.50
2008-07-308398488328452,000422.50
2008-07-298388538358391,200419.50
2008-07-288498598408401,300420
2008-07-258698698308356,500417.50
2008-07-248148598088594,800429.50
2008-07-238018117968056,200402.50
2008-07-228008007978001,700400
2008-07-187967967867944,800397
2008-07-177877927807914,800395.50
2008-07-1679580078578610,500393
2008-07-158008037967993,500399.50
2008-07-148018067987985,300399
2008-07-118008027987995,800399.50
2008-07-107988207988014,300400.50
2008-07-0984284976381928,900409.50
2008-07-088498568408402,500420
2008-07-078478638478595,100429.50
2008-07-048468608408607,200430
2008-07-038268378268372,100418.50
2008-07-028378398268262,400413
2008-07-018368468368402,000420
2008-06-308398408318362,700418
2008-06-278408518368372,500418.50
2008-06-268508708418412,700420.50
2008-06-2585086584185213,500426
2008-06-248468628428624,400431
2008-06-238368478338442,500422
2008-06-208408508348432,300421.50
2008-06-198578578378392,800419.50
2008-06-188508538478531,700426.50
2008-06-178378478378431,500421.50
2008-06-168368538368491,400424.50
2008-06-138408508338359,500417.50
2008-06-1286287284387010,000435
2008-06-118478488338344,100417
2008-06-108488508468463,200423
2008-06-0988488484884811,200424
2008-06-068658708638643,400432
2008-06-058708708618664,300433
2008-06-048468668468664,100433
2008-06-038478488408424,600421
2008-06-028508508408482,000424
2008-05-308378508368383,700419
2008-05-298108298108291,800414.50
2008-05-288218398108106,600405
2008-05-278278428278302,400415
2008-05-268408458338354,600417.50
2008-05-2388888884884812,600424
2008-05-228458688308687,900434
2008-05-218598658508505,200425
2008-05-208808818698693,400434.50
2008-05-198618768618766,000438
2008-05-168608608458482,300424
2008-05-158678708358406,400420
2008-05-148228648228539,700426.50
2008-05-138258258178223,800411
2008-05-128268268158172,500408.50
2008-05-098218218168206,400410
2008-05-088308308208204,300410
2008-05-0782083181882212,000411
2008-05-028258268118268,800413
2008-05-018188248188224,300411
2008-04-308248258188189,100409
2008-04-288268308238257,600412.50
2008-04-2582582982482612,300413
2008-04-248308328278308,300415
2008-04-238208308208293,600414.50
2008-04-228308308248254,700412.50
2008-04-218318418278285,500414
2008-04-188198258198251,600412.50
2008-04-178138218118194,400409.50
2008-04-168248308038094,500404.50
2008-04-158248348238342,100417
2008-04-148658658328342,600417
2008-04-118418658408651,700432.50
2008-04-108558568468472,700423.50
2008-04-098768768578651,900432.50
2008-04-088768868668673,100433.50
2008-04-078748768538766,300438
2008-04-048468548468544,700427
2008-04-038468498398494,100424.50
2008-04-028488488288462,900423
2008-04-018228408228304,200415
2008-03-318308308038125,200406
2008-03-288308308158204,100410
2008-03-278348348198304,000415
2008-03-268308348008183,300409
2008-03-2583383379480012,100400
2008-03-247927937817938,600396.50
2008-03-217897897727727,800386
2008-03-197797797587693,200384.50
2008-03-187467597467592,100379.50
2008-03-177557557427424,100371
2008-03-1477077176077113,000385.50
2008-03-137767777707768,600388
2008-03-128118117857864,400393
2008-03-118008017887882,500394
2008-03-108208208008015,800400.50
2008-03-078438448288303,500415
2008-03-068598598408402,400420
2008-03-058598608458455,900422.50
2008-03-048508538468524,400426
2008-03-038598608508505,400425
2008-02-298708708578604,400430
2008-02-288858858678732,300436.50
2008-02-278718808718751,800437.50
2008-02-268959008698693,300434.50
2008-02-2590090088288611,000443
2008-02-228638728638708,500435
2008-02-218768768588703,200435
2008-02-208748748568563,700428
2008-02-198828828698733,300436.50
2008-02-188718808658654,800432.50
2008-02-158808808688683,200434
2008-02-148718808698715,900435.50
2008-02-138738948708704,000435
2008-02-128818818728721,600436
2008-02-088958968888932,100446.50
2008-02-078959008848968,900448
2008-02-069109108968965,400448
2008-02-059309309119145,500457
2008-02-048849208849206,800460
2008-02-018808808658702,500435
2008-01-318408608348605,500430
2008-01-308518518408404,100420
2008-01-298508528388484,100424
2008-01-288498608308316,300415.50
2008-01-2584684982084011,700420
2008-01-247758007757979,000398.50
2008-01-2377977977077111,400385.50
2008-01-2280880977577510,200387.50
2008-01-218298298118117,100405.50
2008-01-188308308198288,300414
2008-01-178418428318368,300418
2008-01-1687387384685110,600425.50
2008-01-1590190388288312,800441.50
2008-01-119249249109107,000455
2008-01-109289299239233,300461.50
2008-01-099519519229386,600469
2008-01-089669679519526,500476
2008-01-079849859689717,900485.50
2008-01-049929929709706,400485

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