9369 (株)キユーソー流通システムの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	916	917	911	911	5,800	455.50
2012-12-27	917	920	913	918	11,500	459
2012-12-26	918	925	915	923	8,000	461.50
2012-12-25	928	928	915	918	12,400	459
2012-12-21	924	928	921	922	14,500	461
2012-12-20	919	924	913	923	15,700	461.50
2012-12-19	916	916	910	916	9,100	458
2012-12-18	913	915	907	909	12,700	454.50
2012-12-17	904	909	904	907	5,700	453.50
2012-12-14	902	909	902	903	13,600	451.50
2012-12-13	911	915	907	909	11,300	454.50
2012-12-12	913	915	911	911	7,300	455.50
2012-12-11	915	915	912	913	3,500	456.50
2012-12-10	915	917	912	916	10,900	458
2012-12-07	920	920	917	917	12,200	458.50
2012-12-06	915	916	913	916	10,600	458
2012-12-05	908	915	908	915	9,700	457.50
2012-12-04	907	915	906	913	11,000	456.50
2012-12-03	911	913	907	912	10,900	456
2012-11-30	905	912	905	911	18,100	455.50
2012-11-29	901	907	900	905	20,300	452.50
2012-11-28	900	908	897	908	121,500	454
2012-11-27	911	917	911	915	162,100	457.50
2012-11-26	932	933	923	926	46,300	463
2012-11-22	940	944	931	934	28,300	467
2012-11-21	943	946	941	944	18,100	472
2012-11-20	938	943	936	943	14,100	471.50
2012-11-19	930	934	929	934	9,000	467
2012-11-16	928	928	920	924	11,400	462
2012-11-15	921	929	921	928	7,700	464
2012-11-14	927	927	923	923	4,300	461.50
2012-11-13	921	926	921	926	8,400	463
2012-11-12	932	932	925	925	4,100	462.50
2012-11-09	927	933	920	932	16,800	466
2012-11-08	940	941	938	938	8,400	469
2012-11-07	944	946	942	943	6,400	471.50
2012-11-06	950	956	944	944	11,500	472
2012-11-05	961	961	956	957	12,500	478.50
2012-11-02	946	955	945	955	9,300	477.50
2012-11-01	940	950	940	945	7,500	472.50
2012-10-31	924	948	924	940	10,800	470
2012-10-30	959	966	921	921	27,800	460.50
2012-10-29	950	955	950	952	8,100	476
2012-10-26	954	955	940	943	16,500	471.50
2012-10-25	932	945	931	945	14,100	472.50
2012-10-24	923	932	921	932	10,900	466
2012-10-23	931	931	924	925	10,100	462.50
2012-10-22	917	923	914	921	11,500	460.50
2012-10-19	912	917	908	917	7,700	458.50
2012-10-18	907	912	904	911	5,200	455.50
2012-10-17	901	909	901	907	6,300	453.50
2012-10-16	900	906	896	900	10,600	450
2012-10-15	898	904	898	900	4,000	450
2012-10-12	910	910	897	899	10,500	449.50
2012-10-11	891	909	891	907	20,600	453.50
2012-10-10	911	911	902	904	7,900	452
2012-10-09	904	913	902	912	18,900	456
2012-10-05	895	903	891	900	14,600	450
2012-10-04	890	895	887	895	12,000	447.50
2012-10-03	888	889	885	889	23,900	444.50
2012-10-02	881	886	880	884	28,400	442
2012-10-01	891	891	877	880	28,500	440
2012-09-28	893	893	882	885	11,600	442.50
2012-09-27	887	892	880	892	25,000	446
2012-09-26	883	885	875	885	20,300	442.50
2012-09-25	875	882	875	882	8,800	441
2012-09-24	875	882	875	882	8,100	441
2012-09-21	875	879	874	879	3,500	439.50
2012-09-20	877	879	875	879	2,300	439.50
2012-09-19	875	877	874	877	5,200	438.50
2012-09-18	873	874	870	874	7,300	437
2012-09-14	872	874	869	873	7,100	436.50
2012-09-13	863	865	861	865	1,100	432.50
2012-09-12	860	868	860	868	3,000	434
2012-09-11	860	862	858	859	4,100	429.50
2012-09-10	860	863	860	860	2,600	430
2012-09-07	863	863	860	860	4,200	430
2012-09-06	866	866	861	863	2,800	431.50
2012-09-05	879	879	866	866	9,100	433
2012-09-04	869	875	867	875	3,500	437.50
2012-09-03	872	872	869	869	3,200	434.50
2012-08-31	873	875	872	872	2,300	436
2012-08-30	872	876	872	873	1,400	436.50
2012-08-29	875	875	874	875	800	437.50
2012-08-28	878	878	870	872	2,900	436
2012-08-27	876	878	874	878	3,200	439
2012-08-24	868	876	868	869	9,700	434.50
2012-08-23	872	877	870	876	4,000	438
2012-08-22	878	878	869	871	3,100	435.50
2012-08-21	875	879	873	873	8,300	436.50
2012-08-20	873	874	870	874	2,200	437
2012-08-17	870	873	867	873	4,000	436.50
2012-08-16	867	871	867	870	3,400	435
2012-08-15	872	872	861	871	1,100	435.50
2012-08-14	866	872	857	872	4,100	436
2012-08-13	864	869	862	862	2,200	431
2012-08-10	868	869	865	868	1,300	434
2012-08-09	863	868	863	868	3,000	434
2012-08-08	859	864	859	863	3,100	431.50
2012-08-07	860	860	856	857	1,900	428.50
2012-08-06	860	860	850	858	10,000	429
2012-08-03	863	863	855	857	3,600	428.50
2012-08-02	864	865	855	863	3,500	431.50
2012-08-01	861	863	850	863	3,100	431.50
2012-07-31	847	861	847	861	11,900	430.50
2012-07-30	851	851	844	846	13,400	423
2012-07-27	860	860	851	851	2,700	425.50
2012-07-26	846	859	844	859	6,500	429.50
2012-07-25	841	848	841	842	7,800	421
2012-07-24	846	851	846	847	4,900	423.50
2012-07-23	851	856	845	845	5,000	422.50
2012-07-20	856	856	851	851	2,500	425.50
2012-07-19	851	855	851	855	1,600	427.50
2012-07-18	855	861	849	849	5,200	424.50
2012-07-17	852	862	850	854	4,800	427
2012-07-13	851	855	847	848	6,900	424
2012-07-12	852	852	850	850	4,000	425
2012-07-11	862	869	850	851	7,700	425.50
2012-07-10	858	869	858	861	3,900	430.50
2012-07-09	866	878	855	857	14,700	428.50
2012-07-06	876	882	874	881	7,300	440.50
2012-07-05	881	881	877	878	4,200	439
2012-07-04	880	881	878	879	3,300	439.50
2012-07-03	879	879	875	879	2,500	439.50
2012-07-02	880	881	876	876	3,800	438
2012-06-29	878	880	874	879	4,700	439.50
2012-06-28	878	880	875	879	3,100	439.50
2012-06-27	880	881	877	880	2,200	440
2012-06-26	873	880	871	880	4,900	440
2012-06-25	879	879	870	874	6,300	437
2012-06-22	879	880	878	878	6,200	439
2012-06-21	878	890	870	877	11,800	438.50
2012-06-20	859	862	856	862	2,300	431
2012-06-19	862	863	859	859	1,200	429.50
2012-06-18	856	862	856	856	1,700	428
2012-06-15	857	860	855	856	1,900	428
2012-06-14	859	864	856	864	2,600	432
2012-06-13	863	863	856	856	600	428
2012-06-12	855	863	853	863	1,800	431.50
2012-06-11	860	863	857	857	1,400	428.50
2012-06-08	863	863	851	860	14,500	430
2012-06-07	841	849	841	848	3,900	424
2012-06-06	843	843	839	840	6,200	420
2012-06-05	842	845	842	843	5,600	421.50
2012-06-04	841	851	841	851	5,000	425.50
2012-06-01	845	845	843	844	1,700	422
2012-05-31	841	846	841	844	2,500	422
2012-05-30	844	847	844	847	2,900	423.50
2012-05-29	845	847	841	841	3,100	420.50
2012-05-28	850	853	849	850	4,400	425
2012-05-25	869	869	849	853	6,900	426.50
2012-05-24	861	865	861	865	2,400	432.50
2012-05-23	850	863	847	863	6,200	431.50
2012-05-22	857	858	852	855	2,600	427.50
2012-05-21	850	860	848	856	3,100	428
2012-05-18	850	855	848	852	5,200	426
2012-05-17	851	857	850	853	2,900	426.50
2012-05-16	855	858	851	851	2,700	425.50
2012-05-15	856	857	853	855	5,000	427.50
2012-05-14	868	868	860	860	3,900	430
2012-05-11	870	873	862	869	7,100	434.50
2012-05-10	867	877	867	870	2,700	435
2012-05-09	870	870	868	870	2,600	435
2012-05-08	871	876	871	872	1,200	436
2012-05-07	870	876	867	874	7,700	437
2012-05-02	874	879	874	879	3,200	439.50
2012-05-01	879	879	871	873	3,000	436.50
2012-04-27	881	881	875	879	3,100	439.50
2012-04-26	879	880	877	879	4,200	439.50
2012-04-25	877	878	874	877	6,200	438.50
2012-04-24	871	878	871	877	3,300	438.50
2012-04-23	872	875	871	874	3,200	437
2012-04-20	878	878	874	875	2,900	437.50
2012-04-19	878	878	870	871	4,200	435.50
2012-04-18	876	880	872	872	4,600	436
2012-04-17	877	877	873	873	1,200	436.50
2012-04-16	874	877	873	877	2,500	438.50
2012-04-13	874	877	874	875	1,500	437.50
2012-04-12	879	880	875	877	6,100	438.50
2012-04-11	875	880	874	877	4,800	438.50
2012-04-10	878	880	877	880	4,800	440
2012-04-09	875	879	874	878	4,800	439
2012-04-06	876	878	874	877	3,000	438.50
2012-04-05	879	879	872	876	9,100	438
2012-04-04	875	878	871	878	7,800	439
2012-04-03	873	877	871	871	4,500	435.50
2012-04-02	875	880	875	875	15,000	437.50
2012-03-30	872	872	868	868	3,200	434
2012-03-29	868	872	866	869	4,500	434.50
2012-03-28	870	870	865	868	3,800	434
2012-03-27	862	872	861	872	6,400	436
2012-03-26	870	870	862	862	7,500	431
2012-03-23	870	870	865	870	9,300	435
2012-03-22	862	870	862	870	7,000	435
2012-03-21	864	868	861	861	8,000	430.50
2012-03-19	870	870	862	864	13,600	432
2012-03-16	868	872	866	870	5,000	435
2012-03-15	863	871	863	869	4,100	434.50
2012-03-14	868	870	864	864	10,500	432
2012-03-13	870	872	867	868	4,200	434
2012-03-12	868	870	866	870	3,600	435
2012-03-09	872	872	866	866	11,500	433
2012-03-08	869	871	865	868	3,800	434
2012-03-07	866	870	864	869	10,200	434.50
2012-03-06	867	868	866	867	2,300	433.50
2012-03-05	870	870	868	868	4,900	434
2012-03-02	869	872	868	870	6,000	435
2012-03-01	865	869	865	869	3,500	434.50
2012-02-29	870	871	867	869	6,500	434.50
2012-02-28	867	870	866	870	6,500	435
2012-02-27	864	867	864	867	7,400	433.50
2012-02-24	866	868	864	865	11,000	432.50
2012-02-23	866	867	864	867	5,800	433.50
2012-02-22	861	867	858	866	5,500	433
2012-02-21	858	861	857	857	3,000	428.50
2012-02-20	857	861	857	857	2,600	428.50
2012-02-17	859	861	856	856	3,700	428
2012-02-16	865	867	859	859	2,800	429.50
2012-02-15	863	866	863	866	3,500	433
2012-02-14	860	863	858	863	2,200	431.50
2012-02-13	861	861	858	860	1,200	430
2012-02-10	861	862	858	861	2,600	430.50
2012-02-09	857	864	857	864	2,900	432
2012-02-08	857	864	857	864	4,700	432
2012-02-07	858	858	856	857	1,600	428.50
2012-02-06	860	861	857	859	4,800	429.50
2012-02-03	856	860	856	860	3,900	430
2012-02-02	853	860	852	860	4,200	430
2012-02-01	858	858	853	853	1,300	426.50
2012-01-31	856	859	852	855	2,500	427.50
2012-01-30	858	860	855	860	3,400	430
2012-01-27	856	859	856	858	1,000	429
2012-01-26	859	862	852	862	4,100	431
2012-01-25	850	856	845	851	11,300	425.50
2012-01-24	860	860	857	859	3,600	429.50
2012-01-23	852	860	852	860	3,500	430
2012-01-20	853	856	852	856	4,700	428
2012-01-19	855	855	847	853	4,300	426.50
2012-01-18	855	855	851	854	2,800	427
2012-01-17	853	853	848	850	1,500	425
2012-01-16	849	853	843	853	4,200	426.50
2012-01-13	852	855	849	851	2,800	425.50
2012-01-12	851	852	850	852	4,200	426
2012-01-11	856	856	850	852	4,800	426
2012-01-10	855	856	853	854	1,600	427
2012-01-06	854	855	853	853	1,300	426.50
2012-01-05	862	862	853	857	3,900	428.50
2012-01-04	855	861	855	861	17,400	430.50

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

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 [2012年度]

9369 (株)キユーソー流通システムの時系列データ [2012年度]