9369 (株)キユーソー流通システムの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	861	865	859	859	6,100	429.50
2010-12-29	859	864	859	861	3,500	430.50
2010-12-28	861	863	860	862	4,500	431
2010-12-27	866	868	861	862	6,000	431
2010-12-24	875	875	866	866	10,900	433
2010-12-22	877	877	873	877	7,500	438.50
2010-12-21	875	879	873	877	9,500	438.50
2010-12-20	879	880	874	877	6,700	438.50
2010-12-17	878	880	875	877	8,400	438.50
2010-12-16	873	882	873	881	9,100	440.50
2010-12-15	874	877	870	876	9,700	438
2010-12-14	873	877	872	876	10,800	438
2010-12-13	871	873	870	873	7,300	436.50
2010-12-10	873	873	866	873	25,100	436.50
2010-12-09	869	870	861	864	13,000	432
2010-12-08	869	869	865	869	10,900	434.50
2010-12-07	865	868	865	868	9,000	434
2010-12-06	864	866	862	866	8,600	433
2010-12-03	849	862	849	862	16,100	431
2010-12-02	851	853	848	850	11,100	425
2010-12-01	853	853	847	848	12,500	424
2010-11-30	870	870	851	851	20,000	425.50
2010-11-29	875	877	870	870	17,300	435
2010-11-26	872	881	870	875	55,400	437.50
2010-11-25	914	925	911	925	32,500	462.50
2010-11-24	907	911	906	909	25,100	454.50
2010-11-22	903	907	903	906	15,100	453
2010-11-19	900	902	900	902	13,500	451
2010-11-18	899	900	898	899	11,400	449.50
2010-11-17	901	901	898	899	14,000	449.50
2010-11-16	902	902	900	900	10,600	450
2010-11-15	903	903	900	901	11,800	450.50
2010-11-12	900	903	900	901	11,100	450.50
2010-11-11	901	903	900	902	11,500	451
2010-11-10	905	907	900	900	17,400	450
2010-11-09	906	908	904	904	7,500	452
2010-11-08	905	909	905	908	11,000	454
2010-11-05	912	915	905	910	17,700	455
2010-11-04	908	914	908	911	8,800	455.50
2010-11-02	909	909	902	908	8,600	454
2010-11-01	908	912	906	909	6,000	454.50
2010-10-29	913	914	902	908	5,300	454
2010-10-28	909	917	900	917	21,400	458.50
2010-10-27	914	914	906	907	10,900	453.50
2010-10-26	913	914	905	908	10,100	454
2010-10-25	917	918	906	906	13,400	453
2010-10-22	908	910	901	910	7,100	455
2010-10-21	900	901	898	900	5,400	450
2010-10-20	907	907	898	898	11,700	449
2010-10-19	910	911	908	909	6,500	454.50
2010-10-18	900	910	900	909	4,900	454.50
2010-10-15	904	906	898	898	8,600	449
2010-10-14	909	913	903	906	6,700	453
2010-10-13	904	906	902	904	5,400	452
2010-10-12	917	917	903	903	11,200	451.50
2010-10-08	913	918	911	911	7,800	455.50
2010-10-07	915	917	912	913	5,000	456.50
2010-10-06	918	918	911	912	6,000	456
2010-10-05	910	915	906	914	13,300	457
2010-10-04	913	913	907	910	9,600	455
2010-10-01	907	909	904	909	3,800	454.50
2010-09-30	915	919	901	903	16,400	451.50
2010-09-29	903	915	903	915	11,000	457.50
2010-09-28	890	899	890	899	8,300	449.50
2010-09-27	890	894	882	894	12,100	447
2010-09-24	892	893	888	889	9,600	444.50
2010-09-22	889	892	884	892	7,500	446
2010-09-21	888	889	883	883	4,800	441.50
2010-09-17	885	887	881	881	9,500	440.50
2010-09-16	882	885	881	881	5,700	440.50
2010-09-15	878	885	877	882	7,700	441
2010-09-14	885	885	877	878	6,000	439
2010-09-13	886	888	880	880	11,500	440
2010-09-10	890	892	884	885	12,600	442.50
2010-09-09	887	888	883	886	4,400	443
2010-09-08	883	884	883	884	4,600	442
2010-09-07	887	887	883	883	3,400	441.50
2010-09-06	885	885	878	885	7,600	442.50
2010-09-03	879	879	873	878	4,900	439
2010-09-02	870	877	865	869	5,100	434.50
2010-09-01	882	882	861	864	6,000	432
2010-08-31	884	884	868	869	4,500	434.50
2010-08-30	880	886	880	881	4,900	440.50
2010-08-27	861	873	854	873	6,200	436.50
2010-08-26	862	862	853	862	6,300	431
2010-08-25	870	870	856	867	8,100	433.50
2010-08-24	852	859	850	859	6,000	429.50
2010-08-23	852	855	850	852	4,000	426
2010-08-20	867	867	851	852	4,300	426
2010-08-19	869	871	865	869	3,900	434.50
2010-08-18	870	874	856	862	4,800	431
2010-08-17	863	863	852	855	6,100	427.50
2010-08-16	870	878	865	865	3,300	432.50
2010-08-13	865	870	860	866	2,400	433
2010-08-12	861	875	853	858	7,500	429
2010-08-11	885	885	862	870	5,600	435
2010-08-10	890	890	879	884	4,600	442
2010-08-09	889	890	887	890	3,400	445
2010-08-06	882	887	881	887	3,300	443.50
2010-08-05	879	882	878	882	7,500	441
2010-08-04	880	884	877	881	7,000	440.50
2010-08-03	882	885	878	882	3,800	441
2010-08-02	879	886	875	881	5,100	440.50
2010-07-30	871	880	870	880	10,200	440
2010-07-29	875	885	871	871	14,300	435.50
2010-07-28	875	875	870	875	4,200	437.50
2010-07-27	878	878	870	870	4,200	435
2010-07-26	871	877	871	877	4,100	438.50
2010-07-23	874	875	870	871	7,500	435.50
2010-07-22	873	876	871	872	4,800	436
2010-07-21	875	875	867	867	2,500	433.50
2010-07-20	857	877	855	866	3,200	433
2010-07-16	869	875	863	872	2,600	436
2010-07-15	875	875	869	869	1,900	434.50
2010-07-14	879	880	870	878	3,400	439
2010-07-13	879	879	871	871	4,100	435.50
2010-07-12	883	883	870	873	1,800	436.50
2010-07-09	883	886	879	879	4,900	439.50
2010-07-08	871	885	867	885	10,100	442.50
2010-07-07	850	861	850	856	4,200	428
2010-07-06	851	859	845	859	3,000	429.50
2010-07-05	846	859	844	859	8,300	429.50
2010-07-02	847	851	845	851	5,300	425.50
2010-07-01	849	849	845	846	2,600	423
2010-06-30	849	852	846	846	3,600	423
2010-06-29	850	855	849	849	2,900	424.50
2010-06-28	853	857	849	849	2,800	424.50
2010-06-25	859	859	845	849	8,500	424.50
2010-06-24	853	859	850	854	5,600	427
2010-06-23	851	855	848	853	5,100	426.50
2010-06-22	856	857	851	855	2,400	427.50
2010-06-21	858	859	850	854	4,300	427
2010-06-18	869	870	848	850	9,600	425
2010-06-17	850	851	844	844	2,300	422
2010-06-16	850	850	846	849	2,000	424.50
2010-06-15	846	846	842	842	1,400	421
2010-06-14	846	848	844	846	3,700	423
2010-06-11	843	844	840	842	8,200	421
2010-06-10	841	841	836	839	2,500	419.50
2010-06-09	843	843	835	839	3,500	419.50
2010-06-08	830	840	830	840	2,900	420
2010-06-07	843	843	830	832	7,000	416
2010-06-04	853	853	841	846	11,400	423
2010-06-03	822	840	822	838	5,900	419
2010-06-02	815	821	814	817	4,600	408.50
2010-06-01	811	817	810	814	4,100	407
2010-05-31	805	813	804	810	5,200	405
2010-05-28	812	813	801	803	10,900	401.50
2010-05-27	825	825	804	804	12,800	402
2010-05-26	830	840	826	835	7,700	417.50
2010-05-25	855	855	831	838	23,700	419
2010-05-24	852	862	851	856	7,500	428
2010-05-21	849	855	847	850	8,700	425
2010-05-20	859	860	850	860	6,600	430
2010-05-19	851	864	849	858	14,500	429
2010-05-18	865	866	860	866	7,800	433
2010-05-17	864	864	860	860	7,800	430
2010-05-14	865	869	864	866	5,500	433
2010-05-13	869	869	865	865	5,800	432.50
2010-05-12	866	870	863	869	7,000	434.50
2010-05-11	864	866	860	861	8,300	430.50
2010-05-10	853	867	849	861	9,600	430.50
2010-05-07	850	855	847	849	22,900	424.50
2010-05-06	869	871	860	861	24,500	430.50
2010-04-30	877	879	876	876	10,100	438
2010-04-28	880	882	876	879	12,400	439.50
2010-04-27	890	890	880	884	8,300	442
2010-04-26	888	890	887	888	8,300	444
2010-04-23	884	886	882	885	10,100	442.50
2010-04-22	874	882	870	878	7,600	439
2010-04-21	870	877	870	873	11,000	436.50
2010-04-20	872	875	870	872	7,700	436
2010-04-19	878	880	871	871	11,500	435.50
2010-04-16	881	881	878	878	3,000	439
2010-04-15	877	881	876	876	14,600	438
2010-04-14	881	885	880	882	8,500	441
2010-04-13	884	887	877	884	13,000	442
2010-04-12	887	888	882	883	8,800	441.50
2010-04-09	882	885	881	883	6,400	441.50
2010-04-08	889	889	883	883	5,400	441.50
2010-04-07	884	887	882	884	14,300	442
2010-04-06	891	894	886	890	10,500	445
2010-04-05	892	894	883	890	14,900	445
2010-04-02	895	895	883	889	18,600	444.50
2010-04-01	891	892	890	891	6,300	445.50
2010-03-31	885	890	882	886	10,300	443
2010-03-30	878	883	877	880	10,000	440
2010-03-29	865	870	864	870	6,600	435
2010-03-26	863	863	858	863	8,200	431.50
2010-03-25	867	867	855	863	15,000	431.50
2010-03-24	851	853	850	852	8,300	426
2010-03-23	850	851	848	849	7,700	424.50
2010-03-19	850	851	848	849	7,600	424.50
2010-03-18	858	858	846	848	11,600	424
2010-03-17	849	853	848	849	3,400	424.50
2010-03-16	846	850	846	846	4,000	423
2010-03-15	856	856	845	846	8,600	423
2010-03-12	845	848	843	846	14,600	423
2010-03-11	850	850	845	847	4,700	423.50
2010-03-10	846	850	846	846	5,400	423
2010-03-09	846	846	844	846	5,200	423
2010-03-08	851	851	844	846	5,500	423
2010-03-05	847	850	844	844	14,500	422
2010-03-04	849	850	846	847	6,500	423.50
2010-03-03	846	847	845	845	4,400	422.50
2010-03-02	850	850	846	849	4,500	424.50
2010-03-01	855	855	850	851	2,500	425.50
2010-02-26	847	849	844	847	5,800	423.50
2010-02-25	850	850	845	850	8,800	425
2010-02-24	855	855	850	850	8,700	425
2010-02-23	859	860	855	858	6,300	429
2010-02-22	852	856	852	855	5,000	427.50
2010-02-19	853	859	850	851	4,800	425.50
2010-02-18	858	858	850	852	6,300	426
2010-02-17	853	854	851	852	5,000	426
2010-02-16	855	859	851	851	4,500	425.50
2010-02-15	853	856	853	854	5,100	427
2010-02-12	865	865	851	853	10,300	426.50
2010-02-10	870	870	863	863	4,200	431.50
2010-02-09	865	877	865	869	4,100	434.50
2010-02-08	878	880	868	869	6,100	434.50
2010-02-05	878	880	873	880	11,600	440
2010-02-04	888	888	885	887	6,000	443.50
2010-02-03	885	888	882	882	8,100	441
2010-02-02	889	890	885	885	5,600	442.50
2010-02-01	901	902	889	891	7,100	445.50
2010-01-29	907	912	901	901	3,100	450.50
2010-01-28	908	914	906	907	2,600	453.50
2010-01-27	921	921	910	910	4,100	455
2010-01-26	929	929	918	920	3,200	460
2010-01-25	927	929	920	929	7,700	464.50
2010-01-22	923	927	917	926	6,600	463
2010-01-21	924	930	923	923	4,600	461.50
2010-01-20	925	927	923	926	2,400	463
2010-01-19	924	925	923	924	3,800	462
2010-01-18	930	932	928	932	2,200	466
2010-01-15	933	935	927	931	6,000	465.50
2010-01-14	945	945	935	937	3,100	468.50
2010-01-13	940	953	936	949	6,500	474.50
2010-01-12	949	950	933	940	8,400	470
2010-01-08	959	960	952	954	3,700	477
2010-01-07	948	957	946	957	6,700	478.50
2010-01-06	945	947	936	943	4,000	471.50
2010-01-05	950	950	935	938	8,900	469
2010-01-04	941	949	941	948	7,900	474

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 [2010年度]

9369 (株)キユーソー流通システムの時系列データ [2010年度]