9369 (株)キユーソー流通システム の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,0491,0491,0311,04212,000521
2013-12-271,0391,0451,0361,04417,100522
2013-12-261,0251,0291,0201,0288,000514
2013-12-251,0271,0271,0121,01617,700508
2013-12-241,0221,0311,0221,02716,100513.50
2013-12-201,0371,0381,0301,0359,400517.50
2013-12-191,0321,0391,0251,03523,400517.50
2013-12-181,0221,0401,0211,03429,900517
2013-12-171,0161,0251,0161,02119,800510.50
2013-12-161,0191,0221,0101,01120,400505.50
2013-12-131,0231,0291,0211,02125,600510.50
2013-12-121,0281,0291,0231,0257,700512.50
2013-12-111,0371,0391,0301,03218,300516
2013-12-101,0301,0371,0221,03730,200518.50
2013-12-091,0351,0351,0221,02922,900514.50
2013-12-061,0161,0221,0161,0219,600510.50
2013-12-051,0261,0301,0221,02222,000511
2013-12-041,0281,0291,0111,02731,000513.50
2013-12-031,0351,0371,0281,02817,700514
2013-12-021,0281,0371,0261,03024,900515
2013-11-291,0291,0301,0211,02930,000514.50
2013-11-281,0311,0321,0231,02531,100512.50
2013-11-271,0321,0361,0211,030159,500515
2013-11-261,0511,0541,0461,054246,900527
2013-11-251,0601,0641,0581,06179,100530.50
2013-11-221,0621,0661,0601,06243,900531
2013-11-211,0631,0681,0611,06828,000534
2013-11-201,0631,0721,0631,06817,100534
2013-11-191,0671,0711,0631,07116,800535.50
2013-11-181,0641,0721,0621,06621,400533
2013-11-151,0531,0651,0481,05932,300529.50
2013-11-141,0511,0511,0471,0518,800525.50
2013-11-131,0551,0551,0421,04513,800522.50
2013-11-121,0451,0551,0431,05510,500527.50
2013-11-111,0421,0471,0421,0467,800523
2013-11-081,0471,0501,0401,04115,400520.50
2013-11-071,0551,0561,0511,0529,700526
2013-11-061,0561,0571,0501,05510,900527.50
2013-11-051,0541,0581,0411,05019,100525
2013-11-011,0721,0801,0461,05521,600527.50
2013-10-311,0701,0801,0681,07715,700538.50
2013-10-301,0581,0791,0561,06627,600533
2013-10-291,0531,0581,0421,05415,600527
2013-10-281,0411,0541,0411,0528,300526
2013-10-251,0651,0661,0321,04122,600520.50
2013-10-241,0451,0611,0451,06115,800530.50
2013-10-231,0501,0501,0401,04513,100522.50
2013-10-221,0471,0491,0441,0497,400524.50
2013-10-211,0351,0441,0341,04310,100521.50
2013-10-181,0251,0391,0251,0346,500517
2013-10-171,0321,0391,0321,0395,900519.50
2013-10-161,0331,0331,0271,0329,600516
2013-10-151,0391,0391,0311,0339,300516.50
2013-10-111,0181,0411,0121,03921,800519.50
2013-10-101,0081,0101,0041,0108,700505
2013-10-091,0081,0081,0001,0085,400504
2013-10-089971,0099961,0079,000503.50
2013-10-0799699999599714,800498.50
2013-10-041,0131,0139981,00221,500501
2013-10-031,0021,0181,0001,01210,000506
2013-10-021,0181,0201,0061,00615,900503
2013-10-011,0231,0231,0171,0187,800509
2013-09-301,0291,0301,0201,02015,100510
2013-09-271,0201,0311,0141,02223,000511
2013-09-261,0001,0109961,00520,200502.50
2013-09-259951,0009851,00015,500500
2013-09-2499099498799411,900497
2013-09-2098799098598811,400494
2013-09-199869879839866,700493
2013-09-189879879829855,600492.50
2013-09-179849849809804,200490
2013-09-1399099097498120,700490.50
2013-09-129909909819869,400493
2013-09-119839899809899,900494.50
2013-09-109789869789868,300493
2013-09-099849849759816,100490.50
2013-09-069769769719753,400487.50
2013-09-059729749679748,000487
2013-09-049619679589676,900483.50
2013-09-039619619599614,900480.50
2013-09-029689689579574,400478.50
2013-08-309599699569587,800479
2013-08-299619649579582,400479
2013-08-289659659569566,500478
2013-08-279659699619651,800482.50
2013-08-269699699619652,300482.50
2013-08-239709709589648,100482
2013-08-229589649579643,100482
2013-08-219579619569572,500478.50
2013-08-209609659579574,000478.50
2013-08-199569609559576,500478.50
2013-08-169649649559601,900480
2013-08-159619629589581,500479
2013-08-149609659599652,800482.50
2013-08-139579609539535,200476.50
2013-08-129549709519575,900478.50
2013-08-099599619569566,400478
2013-08-089599649579594,900479.50
2013-08-079669669589593,100479.50
2013-08-069639669559664,400483
2013-08-059669669569586,500479
2013-08-029509639509634,500481.50
2013-08-019489499449465,600473
2013-07-319639659519518,000475.50
2013-07-3095096294496216,400481
2013-07-299609609489506,600475
2013-07-269669669519536,100476.50
2013-07-259689729579598,600479.50
2013-07-249609739599693,200484.50
2013-07-239569759519708,500485
2013-07-229569659569622,600481
2013-07-199639639569564,100478
2013-07-189639679639632,300481.50
2013-07-179589639559635,500481.50
2013-07-169639639559584,000479
2013-07-129759759639633,800481.50
2013-07-119759759669663,400483
2013-07-109699809689754,800487.50
2013-07-099689799659763,900488
2013-07-089749779679776,400488.50
2013-07-059739759679748,900487
2013-07-049659709579643,800482
2013-07-039639659599656,700482.50
2013-07-029359629319625,100481
2013-07-019349499349484,800474
2013-06-289399509369396,200469.50
2013-06-279459459389412,600470.50
2013-06-269529529299362,600468
2013-06-259499539299378,300468.50
2013-06-249349359279342,300467
2013-06-219189299179243,700462
2013-06-209259289209243,200462
2013-06-199209239189213,000460.50
2013-06-189239239129159,600457.50
2013-06-179219219109134,900456.50
2013-06-1491192291191112,300455.50
2013-06-1391491491091011,600455
2013-06-129199209159167,000458
2013-06-119209289189218,400460.50
2013-06-109189309159223,500461
2013-06-0794094091891814,000459
2013-06-069359359279274,000463.50
2013-06-059319409319344,500467
2013-06-049309369249367,500468
2013-06-039359359269267,700463
2013-05-319259499259406,000470
2013-05-3093794092792710,400463.50
2013-05-2994094393793714,400468.50
2013-05-289559559439439,900471.50
2013-05-2796096394295510,900477.50
2013-05-2496897296296321,800481.50
2013-05-2398098397097012,500485
2013-05-229769799729777,700488.50
2013-05-219799809759757,100487.50
2013-05-209809899769769,200488
2013-05-179809829729727,300486
2013-05-1698699197598013,700490
2013-05-159869909829849,900492
2013-05-149889909849867,600493
2013-05-1398898898498410,300492
2013-05-109839909839849,400492
2013-05-0999499498198710,400493.50
2013-05-0898899298699010,000495
2013-05-0798098797998514,800492.50
2013-05-0297197697097610,500488
2013-05-019739759709725,800486
2013-04-309709789709725,700486
2013-04-269839839729747,500487
2013-04-2597198096998011,900490
2013-04-249649729629717,100485.50
2013-04-239649649589628,200481
2013-04-229619649609639,600481.50
2013-04-199599639559559,600477.50
2013-04-189559599499595,100479.50
2013-04-179559589489506,800475
2013-04-1695395994795012,900475
2013-04-159629639579585,400479
2013-04-129609639599595,300479.50
2013-04-119599639539556,600477.50
2013-04-109589609519607,500480
2013-04-0995595994995010,200475
2013-04-0894395894395812,400479
2013-04-0595495593693914,800469.50
2013-04-0492394592194511,800472.50
2013-04-039239339239278,100463.50
2013-04-0293394092292216,500461
2013-04-0194194693593513,900467.50
2013-03-2996196195095210,100476
2013-03-289619669579608,300480
2013-03-2796297095896910,300484.50
2013-03-2695396094594716,400473.50
2013-03-2596696695495416,800477
2013-03-229669689579575,600478.50
2013-03-219569659569609,600480
2013-03-1996296495395710,000478.50
2013-03-189569629559586,600479
2013-03-159559629549558,300477.50
2013-03-149609609519537,100476.50
2013-03-139669689549605,100480
2013-03-129749749689687,500484
2013-03-1196397396196910,900484.50
2013-03-0896096895895817,700479
2013-03-079699699599597,800479.50
2013-03-0696596995596914,900484.50
2013-03-0596096595696515,000482.50
2013-03-0495096094895514,300477.50
2013-03-0194094793794219,400471
2013-02-289389409369385,100469
2013-02-279369389319367,600468
2013-02-269359389329365,600468
2013-02-2593394093393510,900467.50
2013-02-229359419339348,600467
2013-02-219339409339388,500469
2013-02-209329399329355,600467.50
2013-02-199369419339333,200466.50
2013-02-189349419329356,100467.50
2013-02-159339409339346,400467
2013-02-149439509329336,700466.50
2013-02-139559559419438,500471.50
2013-02-129409509399434,300471.50
2013-02-089509509399416,100470.50
2013-02-079429509399467,200473
2013-02-0693994793594313,400471.50
2013-02-059389399329348,300467
2013-02-0493994093494010,700470
2013-02-019409409329357,300467.50
2013-01-319399409349368,600468
2013-01-309309379269367,900468
2013-01-299309339279302,800465
2013-01-2893393392492711,700463.50
2013-01-259259309239298,400464.50
2013-01-249269309239256,500462.50
2013-01-239219299209285,400464
2013-01-229389389209239,000461.50
2013-01-219379399319314,600465.50
2013-01-189389389349368,200468
2013-01-1792493591793412,600467
2013-01-169299319239319,700465.50
2013-01-159159279159269,800463
2013-01-1192992991291522,900457.50
2013-01-1092093691593328,000466.50
2013-01-0991391791191510,600457.50
2013-01-089199229189183,900459
2013-01-0792892891892212,900461
2013-01-0491492291391812,600459

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