9369 (株)キユーソー流通システムの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	940	941	932	941	4,900	470.50
2009-12-29	932	935	932	933	3,800	466.50
2009-12-28	931	936	931	932	4,800	466
2009-12-25	934	934	931	932	6,100	466
2009-12-24	930	940	926	935	5,800	467.50
2009-12-22	946	949	926	932	8,100	466
2009-12-21	959	959	945	946	7,000	473
2009-12-18	954	960	948	960	6,900	480
2009-12-17	960	964	954	954	8,700	477
2009-12-16	935	952	932	952	7,800	476
2009-12-15	932	941	927	930	9,800	465
2009-12-14	949	949	930	942	9,300	471
2009-12-11	977	978	939	952	19,400	476
2009-12-10	929	944	929	937	5,600	468.50
2009-12-09	942	950	939	939	6,000	469.50
2009-12-08	950	955	944	951	9,300	475.50
2009-12-07	964	972	957	961	21,900	480.50
2009-12-04	962	965	952	959	8,000	479.50
2009-12-03	961	966	954	966	14,700	483
2009-12-02	956	961	943	961	13,900	480.50
2009-12-01	938	959	936	956	22,000	478
2009-11-30	904	929	904	929	20,000	464.50
2009-11-27	918	919	903	903	18,800	451.50
2009-11-26	920	935	920	928	36,200	464
2009-11-25	975	982	972	978	39,500	489
2009-11-24	980	985	980	985	27,700	492.50
2009-11-20	984	986	981	982	19,100	491
2009-11-19	991	991	986	988	13,900	494
2009-11-18	986	992	986	991	13,300	495.50
2009-11-17	992	994	985	993	18,200	496.50
2009-11-16	976	1,005	976	994	17,500	497
2009-11-13	990	996	989	995	11,100	497.50
2009-11-12	1,005	1,013	996	996	14,100	498
2009-11-11	1,023	1,023	1,005	1,005	12,600	502.50
2009-11-10	1,020	1,025	1,020	1,024	10,200	512
2009-11-09	1,031	1,031	1,020	1,020	11,400	510
2009-11-06	1,047	1,047	1,023	1,023	15,500	511.50
2009-11-05	1,041	1,047	1,041	1,047	13,500	523.50
2009-11-04	1,036	1,045	1,032	1,045	13,400	522.50
2009-11-02	1,035	1,039	1,030	1,039	9,400	519.50
2009-10-30	1,040	1,040	1,030	1,035	7,700	517.50
2009-10-29	1,025	1,040	1,020	1,040	15,200	520
2009-10-28	1,024	1,040	1,024	1,040	11,800	520
2009-10-27	1,014	1,017	1,011	1,017	11,900	508.50
2009-10-26	1,007	1,020	1,006	1,019	10,900	509.50
2009-10-23	1,027	1,027	1,006	1,006	15,500	503
2009-10-22	1,026	1,027	1,020	1,027	11,800	513.50
2009-10-21	1,020	1,025	1,019	1,025	10,400	512.50
2009-10-20	1,011	1,020	1,007	1,019	10,600	509.50
2009-10-19	1,000	1,010	997	1,010	12,800	505
2009-10-16	996	999	995	995	6,900	497.50
2009-10-15	992	996	992	993	5,800	496.50
2009-10-14	989	990	984	990	8,700	495
2009-10-13	979	985	979	984	11,700	492
2009-10-09	980	980	967	973	13,200	486.50
2009-10-08	979	980	969	976	16,700	488
2009-10-07	975	975	965	969	7,500	484.50
2009-10-06	970	972	967	971	11,400	485.50
2009-10-05	967	969	965	969	14,800	484.50
2009-10-02	967	967	961	966	13,200	483
2009-10-01	965	967	961	966	18,200	483
2009-09-30	957	964	953	964	11,000	482
2009-09-29	948	967	945	957	13,300	478.50
2009-09-28	940	945	940	944	6,500	472
2009-09-25	950	950	938	938	10,900	469
2009-09-24	932	949	927	949	10,200	474.50
2009-09-18	932	932	926	932	4,600	466
2009-09-17	924	930	924	930	3,400	465
2009-09-16	925	929	920	920	5,200	460
2009-09-15	927	929	924	924	2,900	462
2009-09-14	931	931	925	925	3,900	462.50
2009-09-11	930	932	924	928	8,800	464
2009-09-10	934	935	925	925	7,800	462.50
2009-09-09	930	933	928	928	3,100	464
2009-09-08	931	938	929	933	7,000	466.50
2009-09-07	940	940	927	929	7,100	464.50
2009-09-04	937	937	924	924	7,600	462
2009-09-03	940	942	927	927	11,000	463.50
2009-09-02	940	943	930	940	5,600	470
2009-09-01	946	948	940	942	3,100	471
2009-08-31	941	945	938	940	3,900	470
2009-08-28	933	938	933	936	1,600	468
2009-08-27	935	937	930	932	3,500	466
2009-08-26	931	937	930	937	3,100	468.50
2009-08-25	937	937	926	930	8,900	465
2009-08-24	924	928	923	927	6,800	463.50
2009-08-21	919	921	916	921	5,100	460.50
2009-08-20	915	921	915	919	4,700	459.50
2009-08-19	916	920	916	920	4,000	460
2009-08-18	919	920	917	920	4,300	460
2009-08-17	916	922	916	918	5,300	459
2009-08-14	920	925	920	920	3,000	460
2009-08-13	918	923	918	920	1,400	460
2009-08-12	923	924	917	919	5,500	459.50
2009-08-11	919	923	915	923	4,400	461.50
2009-08-10	919	920	914	915	4,600	457.50
2009-08-07	911	917	909	917	3,700	458.50
2009-08-06	910	918	910	916	4,800	458
2009-08-05	909	918	909	913	11,400	456.50
2009-08-04	919	923	917	922	6,500	461
2009-08-03	919	923	913	915	6,300	457.50
2009-07-31	915	921	912	918	4,600	459
2009-07-30	910	916	908	914	2,600	457
2009-07-29	909	916	909	914	3,300	457
2009-07-28	910	910	906	906	1,200	453
2009-07-27	910	913	901	911	6,500	455.50
2009-07-24	910	917	907	913	8,000	456.50
2009-07-23	905	908	903	903	6,600	451.50
2009-07-22	904	905	900	902	4,100	451
2009-07-21	900	903	896	900	5,400	450
2009-07-17	894	897	887	892	2,900	446
2009-07-16	890	898	884	884	9,500	442
2009-07-15	890	898	887	887	4,600	443.50
2009-07-14	895	897	888	890	8,700	445
2009-07-13	902	903	895	895	21,800	447.50
2009-07-10	910	910	902	905	3,700	452.50
2009-07-09	906	910	900	900	5,200	450
2009-07-08	913	915	905	909	4,400	454.50
2009-07-07	912	915	906	913	6,400	456.50
2009-07-06	905	909	905	905	6,400	452.50
2009-07-03	906	909	905	909	4,700	454.50
2009-07-02	905	912	904	906	5,900	453
2009-07-01	899	906	899	904	4,700	452
2009-06-30	910	910	900	907	6,400	453.50
2009-06-29	898	922	893	904	17,300	452
2009-06-26	900	904	890	894	12,500	447
2009-06-25	894	910	894	904	9,700	452
2009-06-24	899	911	898	904	5,600	452
2009-06-23	915	916	887	900	20,900	450
2009-06-22	910	918	910	918	2,800	459
2009-06-19	910	918	908	908	2,500	454
2009-06-18	916	920	907	913	3,600	456.50
2009-06-17	908	912	907	909	1,800	454.50
2009-06-16	917	921	909	909	3,700	454.50
2009-06-15	917	919	908	917	4,400	458.50
2009-06-12	907	920	907	917	7,300	458.50
2009-06-11	919	920	915	920	2,200	460
2009-06-10	925	927	915	921	2,600	460.50
2009-06-09	932	932	920	920	1,100	460
2009-06-08	923	930	920	928	3,100	464
2009-06-05	930	930	919	919	10,300	459.50
2009-06-04	909	920	908	920	4,700	460
2009-06-03	905	910	905	906	4,100	453
2009-06-02	905	909	903	905	3,700	452.50
2009-06-01	908	909	902	902	3,000	451
2009-05-29	902	910	902	903	1,800	451.50
2009-05-28	907	910	905	907	1,800	453.50
2009-05-27	915	921	900	906	4,200	453
2009-05-26	923	924	915	915	3,500	457.50
2009-05-25	921	924	920	924	7,700	462
2009-05-22	925	926	916	919	4,500	459.50
2009-05-21	929	929	916	925	3,400	462.50
2009-05-20	925	934	923	934	1,400	467
2009-05-19	921	925	915	925	4,500	462.50
2009-05-18	927	933	921	921	2,800	460.50
2009-05-15	927	935	923	933	4,600	466.50
2009-05-14	936	936	929	930	2,400	465
2009-05-13	934	938	932	938	1,200	469
2009-05-12	940	940	935	940	1,900	470
2009-05-11	940	940	938	940	800	470
2009-05-08	943	944	938	942	1,600	471
2009-05-07	941	947	937	942	5,200	471
2009-05-01	927	954	927	951	4,900	475.50
2009-04-30	931	945	931	940	3,700	470
2009-04-28	938	939	930	930	2,000	465
2009-04-27	943	945	940	940	2,400	470
2009-04-24	931	941	931	933	5,200	466.50
2009-04-23	925	944	919	941	9,200	470.50
2009-04-22	938	939	928	932	4,200	466
2009-04-21	950	951	930	931	3,500	465.50
2009-04-20	963	963	950	957	1,900	478.50
2009-04-17	950	965	945	953	3,800	476.50
2009-04-16	942	950	934	950	5,200	475
2009-04-15	924	933	924	932	1,300	466
2009-04-14	929	935	923	934	1,800	467
2009-04-13	937	938	921	933	3,300	466.50
2009-04-10	927	931	927	930	1,000	465
2009-04-09	936	937	925	933	3,100	466.50
2009-04-08	945	945	925	936	2,300	468
2009-04-07	949	950	931	935	2,300	467.50
2009-04-06	950	950	938	939	7,200	469.50
2009-04-03	958	960	931	948	12,200	474
2009-04-02	914	958	914	958	5,800	479
2009-04-01	898	915	898	913	3,100	456.50
2009-03-31	918	920	893	918	18,300	459
2009-03-30	935	958	928	928	4,900	464
2009-03-27	949	949	931	931	5,800	465.50
2009-03-26	959	959	932	939	5,400	469.50
2009-03-25	970	970	928	939	17,600	469.50
2009-03-24	952	958	943	958	9,000	479
2009-03-23	934	950	934	950	7,300	475
2009-03-19	920	935	920	933	3,400	466.50
2009-03-18	940	940	920	924	3,900	462
2009-03-17	952	955	920	939	6,600	469.50
2009-03-16	946	950	932	942	6,300	471
2009-03-13	940	944	936	938	10,800	469
2009-03-12	930	940	915	935	6,600	467.50
2009-03-11	923	923	900	920	6,700	460
2009-03-10	892	914	892	914	4,700	457
2009-03-09	894	904	891	898	4,300	449
2009-03-06	926	926	896	911	9,300	455.50
2009-03-05	916	933	911	918	10,100	459
2009-03-04	911	942	911	935	6,600	467.50
2009-03-03	889	920	880	913	3,900	456.50
2009-03-02	930	930	891	909	14,300	454.50
2009-02-27	912	933	912	930	10,300	465
2009-02-26	913	922	907	922	8,200	461
2009-02-25	912	913	902	913	9,500	456.50
2009-02-24	912	914	902	912	6,500	456
2009-02-23	889	912	889	912	13,000	456
2009-02-20	912	912	894	909	6,700	454.50
2009-02-19	915	915	904	914	5,000	457
2009-02-18	913	913	898	913	3,100	456.50
2009-02-17	906	914	897	914	5,400	457
2009-02-16	909	910	892	908	5,500	454
2009-02-13	912	916	903	904	4,600	452
2009-02-12	897	918	896	918	6,000	459
2009-02-10	898	916	893	907	5,300	453.50
2009-02-09	906	916	892	908	7,200	454
2009-02-06	921	943	901	929	5,400	464.50
2009-02-05	937	946	921	921	7,900	460.50
2009-02-04	943	946	936	946	5,300	473
2009-02-03	935	950	935	942	3,800	471
2009-02-02	928	945	921	945	5,600	472.50
2009-01-30	947	949	937	946	2,200	473
2009-01-29	935	948	931	947	4,600	473.50
2009-01-28	940	945	924	945	1,200	472.50
2009-01-27	927	940	917	940	3,300	470
2009-01-26	916	925	916	925	1,300	462.50
2009-01-23	939	939	915	926	8,400	463
2009-01-22	945	945	915	937	11,100	468.50
2009-01-21	895	951	895	935	19,200	467.50
2009-01-20	911	940	883	921	19,500	460.50
2009-01-19	897	925	893	921	11,700	460.50
2009-01-16	880	907	876	897	18,100	448.50
2009-01-15	897	898	873	898	11,300	449
2009-01-14	901	925	872	905	13,900	452.50
2009-01-13	905	920	881	909	14,600	454.50
2009-01-09	902	917	870	915	15,900	457.50
2009-01-08	899	905	861	898	16,200	449
2009-01-07	884	900	857	899	27,400	449.50
2009-01-06	887	887	873	886	3,600	443
2009-01-05	907	907	857	857	4,700	428.50

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

9369 (株)キユーソー流通システム の時系列データ [2009年度]

9369 (株)キユーソー流通システムの時系列データ [2009年度]