9369 (株)キユーソー流通システムの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	846	850	846	850	4,200	425
2011-12-29	847	847	843	846	2,000	423
2011-12-28	850	853	846	847	2,600	423.50
2011-12-27	854	855	851	853	3,500	426.50
2011-12-26	858	858	855	856	4,400	428
2011-12-22	865	867	854	858	11,600	429
2011-12-21	862	865	860	863	8,500	431.50
2011-12-20	859	862	856	862	10,300	431
2011-12-19	857	860	851	860	7,100	430
2011-12-16	857	861	853	859	6,800	429.50
2011-12-15	855	855	850	854	5,200	427
2011-12-14	854	858	854	854	2,500	427
2011-12-13	852	859	851	857	4,000	428.50
2011-12-12	858	861	856	861	4,700	430.50
2011-12-09	860	860	855	859	19,700	429.50
2011-12-08	853	860	847	860	10,700	430
2011-12-07	845	853	841	853	9,100	426.50
2011-12-06	854	854	844	844	7,600	422
2011-12-05	849	858	849	854	9,900	427
2011-12-02	850	858	849	858	12,600	429
2011-12-01	853	854	843	850	15,700	425
2011-11-30	843	860	841	849	27,700	424.50
2011-11-29	835	845	835	845	22,000	422.50
2011-11-28	830	837	821	834	99,200	417
2011-11-25	848	854	832	832	264,700	416
2011-11-24	865	868	861	863	40,800	431.50
2011-11-22	868	870	866	867	18,200	433.50
2011-11-21	872	874	868	871	14,300	435.50
2011-11-18	875	875	870	874	9,300	437
2011-11-17	871	875	869	875	5,400	437.50
2011-11-16	871	875	870	874	5,000	437
2011-11-15	874	874	870	873	2,900	436.50
2011-11-14	872	873	869	873	6,800	436.50
2011-11-11	864	871	864	870	8,100	435
2011-11-10	872	872	868	871	5,400	435.50
2011-11-09	869	872	867	872	7,600	436
2011-11-08	870	871	864	865	7,700	432.50
2011-11-07	868	872	866	870	9,000	435
2011-11-04	868	873	868	872	6,000	436
2011-11-02	868	870	862	867	6,700	433.50
2011-11-01	871	872	864	868	8,900	434
2011-10-31	870	879	865	875	10,500	437.50
2011-10-28	874	877	871	872	9,600	436
2011-10-27	869	873	869	873	7,300	436.50
2011-10-26	873	876	869	869	4,600	434.50
2011-10-25	872	876	871	873	8,100	436.50
2011-10-24	878	880	874	880	5,800	440
2011-10-21	873	874	871	872	3,800	436
2011-10-20	873	874	870	874	4,800	437
2011-10-19	876	879	872	872	3,500	436
2011-10-18	878	880	873	874	4,600	437
2011-10-17	880	880	872	878	3,000	439
2011-10-14	879	879	870	870	6,300	435
2011-10-13	884	884	874	876	4,300	438
2011-10-12	878	882	875	875	8,800	437.50
2011-10-11	878	885	875	878	6,200	439
2011-10-07	875	882	871	878	5,600	439
2011-10-06	871	883	860	870	10,600	435
2011-10-05	877	888	871	871	8,700	435.50
2011-10-04	884	884	878	882	6,300	441
2011-10-03	881	884	878	884	11,400	442
2011-09-30	878	885	878	885	10,000	442.50
2011-09-29	873	880	873	880	15,700	440
2011-09-28	870	873	868	873	8,400	436.50
2011-09-27	860	870	860	870	5,900	435
2011-09-26	864	869	860	860	5,600	430
2011-09-22	860	864	860	862	6,200	431
2011-09-21	869	870	864	869	3,900	434.50
2011-09-20	864	869	861	868	4,400	434
2011-09-16	863	866	860	866	4,200	433
2011-09-15	864	867	862	865	4,600	432.50
2011-09-14	867	869	860	863	4,100	431.50
2011-09-13	867	867	860	867	4,200	433.50
2011-09-12	856	860	853	856	4,100	428
2011-09-09	860	865	860	863	7,900	431.50
2011-09-08	866	868	861	861	2,700	430.50
2011-09-07	868	870	858	866	5,100	433
2011-09-06	866	868	858	867	4,700	433.50
2011-09-05	873	873	860	868	8,300	434
2011-09-02	868	870	864	870	6,100	435
2011-09-01	867	868	865	868	3,300	434
2011-08-31	866	868	866	866	2,000	433
2011-08-30	864	865	862	865	3,800	432.50
2011-08-29	863	865	857	863	3,000	431.50
2011-08-26	868	868	857	863	4,000	431.50
2011-08-25	870	870	860	860	8,700	430
2011-08-24	858	860	855	859	2,600	429.50
2011-08-23	855	860	847	847	5,900	423.50
2011-08-22	854	854	843	850	3,600	425
2011-08-19	840	846	836	846	4,500	423
2011-08-18	849	849	840	849	2,600	424.50
2011-08-17	841	845	840	843	2,100	421.50
2011-08-16	837	840	836	840	2,700	420
2011-08-15	840	843	837	837	4,600	418.50
2011-08-12	845	845	840	842	4,000	421
2011-08-11	831	839	831	839	4,500	419.50
2011-08-10	835	842	835	839	4,400	419.50
2011-08-09	831	835	829	833	10,700	416.50
2011-08-08	835	840	831	836	12,700	418
2011-08-05	840	850	835	841	15,900	420.50
2011-08-04	856	856	847	850	5,000	425
2011-08-03	851	856	845	845	4,600	422.50
2011-08-02	856	856	847	851	2,200	425.50
2011-08-01	845	856	845	853	3,200	426.50
2011-07-29	855	858	845	845	5,200	422.50
2011-07-28	854	855	850	855	5,600	427.50
2011-07-27	863	864	857	858	6,300	429
2011-07-26	875	875	864	868	4,800	434
2011-07-25	863	873	863	870	8,100	435
2011-07-22	872	877	872	877	5,500	438.50
2011-07-21	873	873	871	872	3,200	436
2011-07-20	875	875	873	875	2,000	437.50
2011-07-19	872	874	870	874	4,800	437
2011-07-15	870	872	869	872	2,100	436
2011-07-14	873	874	869	871	3,200	435.50
2011-07-13	871	874	869	870	3,100	435
2011-07-12	877	877	870	873	3,800	436.50
2011-07-11	875	877	871	877	2,800	438.50
2011-07-08	870	878	867	878	10,400	439
2011-07-07	855	872	850	870	25,400	435
2011-07-06	846	857	846	857	6,000	428.50
2011-07-05	850	856	850	852	9,700	426
2011-07-04	842	858	842	856	23,100	428
2011-07-01	843	848	842	847	15,400	423.50
2011-06-30	858	858	848	858	4,300	429
2011-06-29	845	850	841	845	4,100	422.50
2011-06-28	850	850	845	845	2,700	422.50
2011-06-27	845	848	843	848	3,000	424
2011-06-24	844	844	843	844	6,300	422
2011-06-23	841	844	836	844	4,200	422
2011-06-22	835	842	830	833	9,900	416.50
2011-06-21	836	838	832	836	4,600	418
2011-06-20	831	836	831	831	4,800	415.50
2011-06-17	838	840	834	837	3,200	418.50
2011-06-16	841	846	837	839	2,300	419.50
2011-06-15	845	847	841	842	1,500	421
2011-06-14	839	845	839	845	1,700	422.50
2011-06-13	843	849	830	839	3,700	419.50
2011-06-10	860	860	845	845	14,300	422.50
2011-06-09	831	835	831	835	1,300	417.50
2011-06-08	838	841	830	830	4,900	415
2011-06-07	838	839	838	838	2,800	419
2011-06-06	840	842	838	840	10,100	420
2011-06-03	848	848	843	846	6,300	423
2011-06-02	846	855	846	850	6,800	425
2011-06-01	846	852	845	852	3,400	426
2011-05-31	843	850	843	850	2,400	425
2011-05-30	843	845	842	843	2,800	421.50
2011-05-27	842	850	842	842	2,100	421
2011-05-26	853	853	841	850	3,800	425
2011-05-25	843	846	839	844	8,700	422
2011-05-24	848	852	843	852	5,000	426
2011-05-23	852	852	847	848	2,700	424
2011-05-20	851	854	847	847	1,200	423.50
2011-05-19	841	852	841	845	2,900	422.50
2011-05-18	850	852	845	845	3,600	422.50
2011-05-17	853	853	849	849	1,100	424.50
2011-05-16	849	851	849	849	1,700	424.50
2011-05-13	853	854	849	849	6,000	424.50
2011-05-12	857	858	853	853	1,400	426.50
2011-05-11	863	863	855	855	3,000	427.50
2011-05-10	859	863	859	863	1,600	431.50
2011-05-09	861	862	858	861	2,200	430.50
2011-05-06	860	861	858	861	4,500	430.50
2011-05-02	854	862	854	859	4,500	429.50
2011-04-28	848	856	848	855	1,200	427.50
2011-04-27	851	858	848	848	3,100	424
2011-04-26	863	863	851	853	2,900	426.50
2011-04-25	863	863	855	863	5,400	431.50
2011-04-22	854	859	852	859	2,800	429.50
2011-04-21	855	855	850	854	2,300	427
2011-04-20	851	854	848	848	1,500	424
2011-04-19	849	849	848	848	1,000	424
2011-04-18	855	855	849	851	1,800	425.50
2011-04-15	857	857	849	849	1,600	424.50
2011-04-14	848	856	844	852	3,500	426
2011-04-13	847	851	847	848	2,000	424
2011-04-12	850	853	846	853	5,800	426.50
2011-04-11	858	858	850	852	1,700	426
2011-04-08	850	854	849	850	6,500	425
2011-04-07	850	854	850	850	4,000	425
2011-04-06	850	853	849	850	4,300	425
2011-04-05	864	864	851	855	8,500	427.50
2011-04-04	853	858	852	858	4,400	429
2011-04-01	856	858	853	853	3,900	426.50
2011-03-31	842	854	842	854	5,600	427
2011-03-30	825	854	825	854	6,200	427
2011-03-29	826	832	824	832	6,300	416
2011-03-28	835	835	826	828	3,900	414
2011-03-25	863	863	823	826	12,300	413
2011-03-24	820	827	820	824	4,300	412
2011-03-23	829	829	817	818	4,100	409
2011-03-22	808	828	801	819	7,400	409.50
2011-03-18	751	793	751	793	10,700	396.50
2011-03-17	745	761	727	749	13,100	374.50
2011-03-16	701	760	701	760	16,800	380
2011-03-15	780	780	658	745	22,700	372.50
2011-03-14	750	808	750	785	20,400	392.50
2011-03-11	864	864	854	854	15,300	427
2011-03-10	865	865	857	857	5,800	428.50
2011-03-09	866	866	862	862	4,100	431
2011-03-08	865	868	861	861	6,600	430.50
2011-03-07	867	868	863	865	11,400	432.50
2011-03-04	867	869	866	867	6,500	433.50
2011-03-03	865	866	863	866	4,300	433
2011-03-02	862	864	860	860	5,600	430
2011-03-01	864	866	861	862	3,900	431
2011-02-28	862	865	859	861	7,200	430.50
2011-02-25	854	859	853	859	8,100	429.50
2011-02-24	860	860	852	854	15,500	427
2011-02-23	861	865	860	860	6,800	430
2011-02-22	864	865	862	862	3,700	431
2011-02-21	865	865	864	864	2,900	432
2011-02-18	867	867	862	864	4,500	432
2011-02-17	859	865	859	865	7,000	432.50
2011-02-16	860	860	857	859	4,300	429.50
2011-02-15	863	865	858	858	9,400	429
2011-02-14	860	861	857	860	4,000	430
2011-02-10	856	857	855	855	3,300	427.50
2011-02-09	853	857	853	856	4,200	428
2011-02-08	853	857	853	853	8,200	426.50
2011-02-07	855	856	851	852	11,700	426
2011-02-04	855	855	853	855	6,600	427.50
2011-02-03	852	852	851	852	4,600	426
2011-02-02	850	853	850	851	6,000	425.50
2011-02-01	853	853	849	850	3,700	425
2011-01-31	851	853	848	848	12,600	424
2011-01-28	854	855	851	851	5,500	425.50
2011-01-27	852	854	852	853	3,700	426.50
2011-01-26	857	857	853	854	5,900	427
2011-01-25	857	857	853	854	10,500	427
2011-01-24	852	857	852	857	6,300	428.50
2011-01-21	852	856	851	851	6,800	425.50
2011-01-20	861	863	852	853	9,700	426.50
2011-01-19	860	862	860	860	8,800	430
2011-01-18	865	865	860	862	5,000	431
2011-01-17	863	867	861	861	8,300	430.50
2011-01-14	865	865	863	863	6,200	431.50
2011-01-13	863	867	863	865	3,400	432.50
2011-01-12	868	868	862	863	8,900	431.50
2011-01-11	867	876	860	867	17,400	433.50
2011-01-07	866	868	863	863	3,400	431.50
2011-01-06	865	869	862	866	12,400	433
2011-01-05	869	870	865	866	7,500	433
2011-01-04	864	870	862	866	8,400	433

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 [2011年度]

9369 (株)キユーソー流通システムの時系列データ [2011年度]