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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 888 | 917 | 882 | 917 | 6,600 | 458.50 |
| 2008-12-29 | 874 | 889 | 874 | 888 | 3,100 | 444 |
| 2008-12-26 | 890 | 890 | 842 | 879 | 48,400 | 439.50 |
| 2008-12-25 | 851 | 892 | 820 | 890 | 39,100 | 445 |
| 2008-12-24 | 859 | 876 | 849 | 859 | 25,000 | 429.50 |
| 2008-12-22 | 850 | 864 | 848 | 859 | 5,900 | 429.50 |
| 2008-12-19 | 840 | 855 | 840 | 844 | 3,100 | 422 |
| 2008-12-18 | 829 | 860 | 828 | 858 | 9,500 | 429 |
| 2008-12-17 | 844 | 861 | 822 | 829 | 6,200 | 414.50 |
| 2008-12-16 | 859 | 859 | 834 | 834 | 2,500 | 417 |
| 2008-12-15 | 880 | 880 | 862 | 869 | 6,900 | 434.50 |
| 2008-12-12 | 899 | 899 | 860 | 860 | 13,100 | 430 |
| 2008-12-11 | 887 | 893 | 870 | 893 | 7,700 | 446.50 |
| 2008-12-10 | 891 | 891 | 864 | 887 | 10,800 | 443.50 |
| 2008-12-09 | 899 | 899 | 889 | 893 | 14,900 | 446.50 |
| 2008-12-08 | 867 | 885 | 865 | 883 | 11,200 | 441.50 |
| 2008-12-05 | 866 | 879 | 859 | 877 | 11,100 | 438.50 |
| 2008-12-04 | 850 | 868 | 850 | 861 | 13,600 | 430.50 |
| 2008-12-03 | 829 | 849 | 829 | 843 | 6,800 | 421.50 |
| 2008-12-02 | 820 | 840 | 810 | 837 | 11,300 | 418.50 |
| 2008-12-01 | 859 | 859 | 831 | 850 | 7,500 | 425 |
| 2008-11-28 | 816 | 859 | 816 | 859 | 11,300 | 429.50 |
| 2008-11-27 | 821 | 845 | 810 | 825 | 10,600 | 412.50 |
| 2008-11-26 | 842 | 842 | 795 | 838 | 22,700 | 419 |
| 2008-11-25 | 870 | 870 | 840 | 840 | 56,500 | 420 |
| 2008-11-21 | 959 | 959 | 943 | 948 | 26,200 | 474 |
| 2008-11-20 | 957 | 957 | 948 | 949 | 9,700 | 474.50 |
| 2008-11-19 | 956 | 959 | 953 | 959 | 7,200 | 479.50 |
| 2008-11-18 | 950 | 959 | 950 | 957 | 6,900 | 478.50 |
| 2008-11-17 | 939 | 960 | 939 | 954 | 5,600 | 477 |
| 2008-11-14 | 950 | 952 | 938 | 938 | 6,300 | 469 |
| 2008-11-13 | 947 | 949 | 942 | 948 | 4,800 | 474 |
| 2008-11-12 | 953 | 960 | 945 | 953 | 2,900 | 476.50 |
| 2008-11-11 | 964 | 964 | 947 | 954 | 6,000 | 477 |
| 2008-11-10 | 961 | 980 | 947 | 954 | 10,200 | 477 |
| 2008-11-07 | 961 | 970 | 948 | 955 | 10,200 | 477.50 |
| 2008-11-06 | 980 | 984 | 960 | 962 | 9,500 | 481 |
| 2008-11-05 | 948 | 972 | 947 | 972 | 9,800 | 486 |
| 2008-11-04 | 930 | 945 | 916 | 943 | 9,400 | 471.50 |
| 2008-10-31 | 860 | 922 | 860 | 922 | 13,400 | 461 |
| 2008-10-30 | 876 | 900 | 876 | 900 | 9,900 | 450 |
| 2008-10-29 | 900 | 900 | 863 | 886 | 7,800 | 443 |
| 2008-10-28 | 846 | 846 | 821 | 835 | 4,800 | 417.50 |
| 2008-10-27 | 890 | 891 | 840 | 841 | 7,900 | 420.50 |
| 2008-10-24 | 920 | 921 | 890 | 900 | 9,000 | 450 |
| 2008-10-23 | 892 | 910 | 875 | 910 | 8,400 | 455 |
| 2008-10-22 | 888 | 896 | 884 | 889 | 5,800 | 444.50 |
| 2008-10-21 | 895 | 896 | 882 | 887 | 4,600 | 443.50 |
| 2008-10-20 | 877 | 884 | 870 | 884 | 3,500 | 442 |
| 2008-10-17 | 875 | 879 | 861 | 877 | 5,700 | 438.50 |
| 2008-10-16 | 840 | 865 | 836 | 855 | 4,300 | 427.50 |
| 2008-10-15 | 860 | 872 | 851 | 872 | 3,700 | 436 |
| 2008-10-14 | 851 | 859 | 825 | 859 | 6,300 | 429.50 |
| 2008-10-10 | 851 | 851 | 795 | 796 | 10,100 | 398 |
| 2008-10-09 | 855 | 867 | 840 | 860 | 3,900 | 430 |
| 2008-10-08 | 871 | 872 | 850 | 856 | 9,300 | 428 |
| 2008-10-07 | 865 | 890 | 850 | 879 | 6,500 | 439.50 |
| 2008-10-06 | 900 | 900 | 880 | 893 | 8,500 | 446.50 |
| 2008-10-03 | 904 | 915 | 901 | 915 | 5,100 | 457.50 |
| 2008-10-02 | 914 | 915 | 904 | 914 | 2,200 | 457 |
| 2008-10-01 | 898 | 911 | 897 | 897 | 5,500 | 448.50 |
| 2008-09-30 | 905 | 911 | 882 | 911 | 5,600 | 455.50 |
| 2008-09-29 | 910 | 914 | 907 | 914 | 4,300 | 457 |
| 2008-09-26 | 924 | 934 | 901 | 907 | 9,700 | 453.50 |
| 2008-09-25 | 949 | 949 | 920 | 921 | 8,700 | 460.50 |
| 2008-09-24 | 921 | 937 | 916 | 934 | 7,700 | 467 |
| 2008-09-22 | 919 | 925 | 915 | 922 | 5,100 | 461 |
| 2008-09-19 | 885 | 912 | 885 | 912 | 7,200 | 456 |
| 2008-09-18 | 877 | 898 | 865 | 898 | 5,400 | 449 |
| 2008-09-17 | 890 | 902 | 890 | 890 | 2,000 | 445 |
| 2008-09-16 | 900 | 901 | 881 | 895 | 4,100 | 447.50 |
| 2008-09-12 | 917 | 917 | 907 | 915 | 7,000 | 457.50 |
| 2008-09-11 | 914 | 921 | 911 | 917 | 4,400 | 458.50 |
| 2008-09-10 | 877 | 915 | 875 | 915 | 4,700 | 457.50 |
| 2008-09-09 | 908 | 908 | 878 | 878 | 3,800 | 439 |
| 2008-09-08 | 885 | 910 | 885 | 898 | 3,400 | 449 |
| 2008-09-05 | 910 | 910 | 881 | 893 | 8,100 | 446.50 |
| 2008-09-04 | 881 | 910 | 878 | 910 | 5,100 | 455 |
| 2008-09-03 | 893 | 893 | 874 | 889 | 2,500 | 444.50 |
| 2008-09-02 | 890 | 890 | 873 | 873 | 3,200 | 436.50 |
| 2008-09-01 | 899 | 900 | 882 | 895 | 4,700 | 447.50 |
| 2008-08-29 | 883 | 907 | 880 | 900 | 6,000 | 450 |
| 2008-08-28 | 870 | 888 | 870 | 888 | 4,100 | 444 |
| 2008-08-27 | 858 | 888 | 858 | 888 | 4,100 | 444 |
| 2008-08-26 | 875 | 888 | 856 | 888 | 2,000 | 444 |
| 2008-08-25 | 890 | 890 | 863 | 865 | 8,800 | 432.50 |
| 2008-08-22 | 836 | 843 | 826 | 843 | 3,900 | 421.50 |
| 2008-08-21 | 831 | 836 | 812 | 835 | 6,100 | 417.50 |
| 2008-08-20 | 830 | 831 | 826 | 830 | 1,700 | 415 |
| 2008-08-19 | 841 | 841 | 831 | 831 | 3,300 | 415.50 |
| 2008-08-18 | 841 | 850 | 840 | 840 | 2,900 | 420 |
| 2008-08-15 | 842 | 842 | 834 | 839 | 2,100 | 419.50 |
| 2008-08-14 | 841 | 855 | 841 | 842 | 900 | 421 |
| 2008-08-13 | 850 | 868 | 841 | 842 | 2,000 | 421 |
| 2008-08-12 | 860 | 867 | 850 | 850 | 2,400 | 425 |
| 2008-08-11 | 865 | 867 | 850 | 850 | 1,200 | 425 |
| 2008-08-08 | 845 | 858 | 842 | 850 | 3,200 | 425 |
| 2008-08-07 | 851 | 854 | 846 | 854 | 2,200 | 427 |
| 2008-08-06 | 870 | 870 | 851 | 851 | 3,000 | 425.50 |
| 2008-08-05 | 876 | 876 | 852 | 852 | 5,800 | 426 |
| 2008-08-04 | 840 | 860 | 840 | 860 | 3,500 | 430 |
| 2008-08-01 | 861 | 861 | 844 | 845 | 1,500 | 422.50 |
| 2008-07-31 | 845 | 855 | 833 | 855 | 4,300 | 427.50 |
| 2008-07-30 | 839 | 848 | 832 | 845 | 2,000 | 422.50 |
| 2008-07-29 | 838 | 853 | 835 | 839 | 1,200 | 419.50 |
| 2008-07-28 | 849 | 859 | 840 | 840 | 1,300 | 420 |
| 2008-07-25 | 869 | 869 | 830 | 835 | 6,500 | 417.50 |
| 2008-07-24 | 814 | 859 | 808 | 859 | 4,800 | 429.50 |
| 2008-07-23 | 801 | 811 | 796 | 805 | 6,200 | 402.50 |
| 2008-07-22 | 800 | 800 | 797 | 800 | 1,700 | 400 |
| 2008-07-18 | 796 | 796 | 786 | 794 | 4,800 | 397 |
| 2008-07-17 | 787 | 792 | 780 | 791 | 4,800 | 395.50 |
| 2008-07-16 | 795 | 800 | 785 | 786 | 10,500 | 393 |
| 2008-07-15 | 800 | 803 | 796 | 799 | 3,500 | 399.50 |
| 2008-07-14 | 801 | 806 | 798 | 798 | 5,300 | 399 |
| 2008-07-11 | 800 | 802 | 798 | 799 | 5,800 | 399.50 |
| 2008-07-10 | 798 | 820 | 798 | 801 | 4,300 | 400.50 |
| 2008-07-09 | 842 | 849 | 763 | 819 | 28,900 | 409.50 |
| 2008-07-08 | 849 | 856 | 840 | 840 | 2,500 | 420 |
| 2008-07-07 | 847 | 863 | 847 | 859 | 5,100 | 429.50 |
| 2008-07-04 | 846 | 860 | 840 | 860 | 7,200 | 430 |
| 2008-07-03 | 826 | 837 | 826 | 837 | 2,100 | 418.50 |
| 2008-07-02 | 837 | 839 | 826 | 826 | 2,400 | 413 |
| 2008-07-01 | 836 | 846 | 836 | 840 | 2,000 | 420 |
| 2008-06-30 | 839 | 840 | 831 | 836 | 2,700 | 418 |
| 2008-06-27 | 840 | 851 | 836 | 837 | 2,500 | 418.50 |
| 2008-06-26 | 850 | 870 | 841 | 841 | 2,700 | 420.50 |
| 2008-06-25 | 850 | 865 | 841 | 852 | 13,500 | 426 |
| 2008-06-24 | 846 | 862 | 842 | 862 | 4,400 | 431 |
| 2008-06-23 | 836 | 847 | 833 | 844 | 2,500 | 422 |
| 2008-06-20 | 840 | 850 | 834 | 843 | 2,300 | 421.50 |
| 2008-06-19 | 857 | 857 | 837 | 839 | 2,800 | 419.50 |
| 2008-06-18 | 850 | 853 | 847 | 853 | 1,700 | 426.50 |
| 2008-06-17 | 837 | 847 | 837 | 843 | 1,500 | 421.50 |
| 2008-06-16 | 836 | 853 | 836 | 849 | 1,400 | 424.50 |
| 2008-06-13 | 840 | 850 | 833 | 835 | 9,500 | 417.50 |
| 2008-06-12 | 862 | 872 | 843 | 870 | 10,000 | 435 |
| 2008-06-11 | 847 | 848 | 833 | 834 | 4,100 | 417 |
| 2008-06-10 | 848 | 850 | 846 | 846 | 3,200 | 423 |
| 2008-06-09 | 884 | 884 | 848 | 848 | 11,200 | 424 |
| 2008-06-06 | 865 | 870 | 863 | 864 | 3,400 | 432 |
| 2008-06-05 | 870 | 870 | 861 | 866 | 4,300 | 433 |
| 2008-06-04 | 846 | 866 | 846 | 866 | 4,100 | 433 |
| 2008-06-03 | 847 | 848 | 840 | 842 | 4,600 | 421 |
| 2008-06-02 | 850 | 850 | 840 | 848 | 2,000 | 424 |
| 2008-05-30 | 837 | 850 | 836 | 838 | 3,700 | 419 |
| 2008-05-29 | 810 | 829 | 810 | 829 | 1,800 | 414.50 |
| 2008-05-28 | 821 | 839 | 810 | 810 | 6,600 | 405 |
| 2008-05-27 | 827 | 842 | 827 | 830 | 2,400 | 415 |
| 2008-05-26 | 840 | 845 | 833 | 835 | 4,600 | 417.50 |
| 2008-05-23 | 888 | 888 | 848 | 848 | 12,600 | 424 |
| 2008-05-22 | 845 | 868 | 830 | 868 | 7,900 | 434 |
| 2008-05-21 | 859 | 865 | 850 | 850 | 5,200 | 425 |
| 2008-05-20 | 880 | 881 | 869 | 869 | 3,400 | 434.50 |
| 2008-05-19 | 861 | 876 | 861 | 876 | 6,000 | 438 |
| 2008-05-16 | 860 | 860 | 845 | 848 | 2,300 | 424 |
| 2008-05-15 | 867 | 870 | 835 | 840 | 6,400 | 420 |
| 2008-05-14 | 822 | 864 | 822 | 853 | 9,700 | 426.50 |
| 2008-05-13 | 825 | 825 | 817 | 822 | 3,800 | 411 |
| 2008-05-12 | 826 | 826 | 815 | 817 | 2,500 | 408.50 |
| 2008-05-09 | 821 | 821 | 816 | 820 | 6,400 | 410 |
| 2008-05-08 | 830 | 830 | 820 | 820 | 4,300 | 410 |
| 2008-05-07 | 820 | 831 | 818 | 822 | 12,000 | 411 |
| 2008-05-02 | 825 | 826 | 811 | 826 | 8,800 | 413 |
| 2008-05-01 | 818 | 824 | 818 | 822 | 4,300 | 411 |
| 2008-04-30 | 824 | 825 | 818 | 818 | 9,100 | 409 |
| 2008-04-28 | 826 | 830 | 823 | 825 | 7,600 | 412.50 |
| 2008-04-25 | 825 | 829 | 824 | 826 | 12,300 | 413 |
| 2008-04-24 | 830 | 832 | 827 | 830 | 8,300 | 415 |
| 2008-04-23 | 820 | 830 | 820 | 829 | 3,600 | 414.50 |
| 2008-04-22 | 830 | 830 | 824 | 825 | 4,700 | 412.50 |
| 2008-04-21 | 831 | 841 | 827 | 828 | 5,500 | 414 |
| 2008-04-18 | 819 | 825 | 819 | 825 | 1,600 | 412.50 |
| 2008-04-17 | 813 | 821 | 811 | 819 | 4,400 | 409.50 |
| 2008-04-16 | 824 | 830 | 803 | 809 | 4,500 | 404.50 |
| 2008-04-15 | 824 | 834 | 823 | 834 | 2,100 | 417 |
| 2008-04-14 | 865 | 865 | 832 | 834 | 2,600 | 417 |
| 2008-04-11 | 841 | 865 | 840 | 865 | 1,700 | 432.50 |
| 2008-04-10 | 855 | 856 | 846 | 847 | 2,700 | 423.50 |
| 2008-04-09 | 876 | 876 | 857 | 865 | 1,900 | 432.50 |
| 2008-04-08 | 876 | 886 | 866 | 867 | 3,100 | 433.50 |
| 2008-04-07 | 874 | 876 | 853 | 876 | 6,300 | 438 |
| 2008-04-04 | 846 | 854 | 846 | 854 | 4,700 | 427 |
| 2008-04-03 | 846 | 849 | 839 | 849 | 4,100 | 424.50 |
| 2008-04-02 | 848 | 848 | 828 | 846 | 2,900 | 423 |
| 2008-04-01 | 822 | 840 | 822 | 830 | 4,200 | 415 |
| 2008-03-31 | 830 | 830 | 803 | 812 | 5,200 | 406 |
| 2008-03-28 | 830 | 830 | 815 | 820 | 4,100 | 410 |
| 2008-03-27 | 834 | 834 | 819 | 830 | 4,000 | 415 |
| 2008-03-26 | 830 | 834 | 800 | 818 | 3,300 | 409 |
| 2008-03-25 | 833 | 833 | 794 | 800 | 12,100 | 400 |
| 2008-03-24 | 792 | 793 | 781 | 793 | 8,600 | 396.50 |
| 2008-03-21 | 789 | 789 | 772 | 772 | 7,800 | 386 |
| 2008-03-19 | 779 | 779 | 758 | 769 | 3,200 | 384.50 |
| 2008-03-18 | 746 | 759 | 746 | 759 | 2,100 | 379.50 |
| 2008-03-17 | 755 | 755 | 742 | 742 | 4,100 | 371 |
| 2008-03-14 | 770 | 771 | 760 | 771 | 13,000 | 385.50 |
| 2008-03-13 | 776 | 777 | 770 | 776 | 8,600 | 388 |
| 2008-03-12 | 811 | 811 | 785 | 786 | 4,400 | 393 |
| 2008-03-11 | 800 | 801 | 788 | 788 | 2,500 | 394 |
| 2008-03-10 | 820 | 820 | 800 | 801 | 5,800 | 400.50 |
| 2008-03-07 | 843 | 844 | 828 | 830 | 3,500 | 415 |
| 2008-03-06 | 859 | 859 | 840 | 840 | 2,400 | 420 |
| 2008-03-05 | 859 | 860 | 845 | 845 | 5,900 | 422.50 |
| 2008-03-04 | 850 | 853 | 846 | 852 | 4,400 | 426 |
| 2008-03-03 | 859 | 860 | 850 | 850 | 5,400 | 425 |
| 2008-02-29 | 870 | 870 | 857 | 860 | 4,400 | 430 |
| 2008-02-28 | 885 | 885 | 867 | 873 | 2,300 | 436.50 |
| 2008-02-27 | 871 | 880 | 871 | 875 | 1,800 | 437.50 |
| 2008-02-26 | 895 | 900 | 869 | 869 | 3,300 | 434.50 |
| 2008-02-25 | 900 | 900 | 882 | 886 | 11,000 | 443 |
| 2008-02-22 | 863 | 872 | 863 | 870 | 8,500 | 435 |
| 2008-02-21 | 876 | 876 | 858 | 870 | 3,200 | 435 |
| 2008-02-20 | 874 | 874 | 856 | 856 | 3,700 | 428 |
| 2008-02-19 | 882 | 882 | 869 | 873 | 3,300 | 436.50 |
| 2008-02-18 | 871 | 880 | 865 | 865 | 4,800 | 432.50 |
| 2008-02-15 | 880 | 880 | 868 | 868 | 3,200 | 434 |
| 2008-02-14 | 871 | 880 | 869 | 871 | 5,900 | 435.50 |
| 2008-02-13 | 873 | 894 | 870 | 870 | 4,000 | 435 |
| 2008-02-12 | 881 | 881 | 872 | 872 | 1,600 | 436 |
| 2008-02-08 | 895 | 896 | 888 | 893 | 2,100 | 446.50 |
| 2008-02-07 | 895 | 900 | 884 | 896 | 8,900 | 448 |
| 2008-02-06 | 910 | 910 | 896 | 896 | 5,400 | 448 |
| 2008-02-05 | 930 | 930 | 911 | 914 | 5,500 | 457 |
| 2008-02-04 | 884 | 920 | 884 | 920 | 6,800 | 460 |
| 2008-02-01 | 880 | 880 | 865 | 870 | 2,500 | 435 |
| 2008-01-31 | 840 | 860 | 834 | 860 | 5,500 | 430 |
| 2008-01-30 | 851 | 851 | 840 | 840 | 4,100 | 420 |
| 2008-01-29 | 850 | 852 | 838 | 848 | 4,100 | 424 |
| 2008-01-28 | 849 | 860 | 830 | 831 | 6,300 | 415.50 |
| 2008-01-25 | 846 | 849 | 820 | 840 | 11,700 | 420 |
| 2008-01-24 | 775 | 800 | 775 | 797 | 9,000 | 398.50 |
| 2008-01-23 | 779 | 779 | 770 | 771 | 11,400 | 385.50 |
| 2008-01-22 | 808 | 809 | 775 | 775 | 10,200 | 387.50 |
| 2008-01-21 | 829 | 829 | 811 | 811 | 7,100 | 405.50 |
| 2008-01-18 | 830 | 830 | 819 | 828 | 8,300 | 414 |
| 2008-01-17 | 841 | 842 | 831 | 836 | 8,300 | 418 |
| 2008-01-16 | 873 | 873 | 846 | 851 | 10,600 | 425.50 |
| 2008-01-15 | 901 | 903 | 882 | 883 | 12,800 | 441.50 |
| 2008-01-11 | 924 | 924 | 910 | 910 | 7,000 | 455 |
| 2008-01-10 | 928 | 929 | 923 | 923 | 3,300 | 461.50 |
| 2008-01-09 | 951 | 951 | 922 | 938 | 6,600 | 469 |
| 2008-01-08 | 966 | 967 | 951 | 952 | 6,500 | 476 |
| 2008-01-07 | 984 | 985 | 968 | 971 | 7,900 | 485.50 |
| 2008-01-04 | 992 | 992 | 970 | 970 | 6,400 | 485 |
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
