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
2013-12-30	1,049	1,049	1,031	1,042	12,000	521
2013-12-27	1,039	1,045	1,036	1,044	17,100	522
2013-12-26	1,025	1,029	1,020	1,028	8,000	514
2013-12-25	1,027	1,027	1,012	1,016	17,700	508
2013-12-24	1,022	1,031	1,022	1,027	16,100	513.50
2013-12-20	1,037	1,038	1,030	1,035	9,400	517.50
2013-12-19	1,032	1,039	1,025	1,035	23,400	517.50
2013-12-18	1,022	1,040	1,021	1,034	29,900	517
2013-12-17	1,016	1,025	1,016	1,021	19,800	510.50
2013-12-16	1,019	1,022	1,010	1,011	20,400	505.50
2013-12-13	1,023	1,029	1,021	1,021	25,600	510.50
2013-12-12	1,028	1,029	1,023	1,025	7,700	512.50
2013-12-11	1,037	1,039	1,030	1,032	18,300	516
2013-12-10	1,030	1,037	1,022	1,037	30,200	518.50
2013-12-09	1,035	1,035	1,022	1,029	22,900	514.50
2013-12-06	1,016	1,022	1,016	1,021	9,600	510.50
2013-12-05	1,026	1,030	1,022	1,022	22,000	511
2013-12-04	1,028	1,029	1,011	1,027	31,000	513.50
2013-12-03	1,035	1,037	1,028	1,028	17,700	514
2013-12-02	1,028	1,037	1,026	1,030	24,900	515
2013-11-29	1,029	1,030	1,021	1,029	30,000	514.50
2013-11-28	1,031	1,032	1,023	1,025	31,100	512.50
2013-11-27	1,032	1,036	1,021	1,030	159,500	515
2013-11-26	1,051	1,054	1,046	1,054	246,900	527
2013-11-25	1,060	1,064	1,058	1,061	79,100	530.50
2013-11-22	1,062	1,066	1,060	1,062	43,900	531
2013-11-21	1,063	1,068	1,061	1,068	28,000	534
2013-11-20	1,063	1,072	1,063	1,068	17,100	534
2013-11-19	1,067	1,071	1,063	1,071	16,800	535.50
2013-11-18	1,064	1,072	1,062	1,066	21,400	533
2013-11-15	1,053	1,065	1,048	1,059	32,300	529.50
2013-11-14	1,051	1,051	1,047	1,051	8,800	525.50
2013-11-13	1,055	1,055	1,042	1,045	13,800	522.50
2013-11-12	1,045	1,055	1,043	1,055	10,500	527.50
2013-11-11	1,042	1,047	1,042	1,046	7,800	523
2013-11-08	1,047	1,050	1,040	1,041	15,400	520.50
2013-11-07	1,055	1,056	1,051	1,052	9,700	526
2013-11-06	1,056	1,057	1,050	1,055	10,900	527.50
2013-11-05	1,054	1,058	1,041	1,050	19,100	525
2013-11-01	1,072	1,080	1,046	1,055	21,600	527.50
2013-10-31	1,070	1,080	1,068	1,077	15,700	538.50
2013-10-30	1,058	1,079	1,056	1,066	27,600	533
2013-10-29	1,053	1,058	1,042	1,054	15,600	527
2013-10-28	1,041	1,054	1,041	1,052	8,300	526
2013-10-25	1,065	1,066	1,032	1,041	22,600	520.50
2013-10-24	1,045	1,061	1,045	1,061	15,800	530.50
2013-10-23	1,050	1,050	1,040	1,045	13,100	522.50
2013-10-22	1,047	1,049	1,044	1,049	7,400	524.50
2013-10-21	1,035	1,044	1,034	1,043	10,100	521.50
2013-10-18	1,025	1,039	1,025	1,034	6,500	517
2013-10-17	1,032	1,039	1,032	1,039	5,900	519.50
2013-10-16	1,033	1,033	1,027	1,032	9,600	516
2013-10-15	1,039	1,039	1,031	1,033	9,300	516.50
2013-10-11	1,018	1,041	1,012	1,039	21,800	519.50
2013-10-10	1,008	1,010	1,004	1,010	8,700	505
2013-10-09	1,008	1,008	1,000	1,008	5,400	504
2013-10-08	997	1,009	996	1,007	9,000	503.50
2013-10-07	996	999	995	997	14,800	498.50
2013-10-04	1,013	1,013	998	1,002	21,500	501
2013-10-03	1,002	1,018	1,000	1,012	10,000	506
2013-10-02	1,018	1,020	1,006	1,006	15,900	503
2013-10-01	1,023	1,023	1,017	1,018	7,800	509
2013-09-30	1,029	1,030	1,020	1,020	15,100	510
2013-09-27	1,020	1,031	1,014	1,022	23,000	511
2013-09-26	1,000	1,010	996	1,005	20,200	502.50
2013-09-25	995	1,000	985	1,000	15,500	500
2013-09-24	990	994	987	994	11,900	497
2013-09-20	987	990	985	988	11,400	494
2013-09-19	986	987	983	986	6,700	493
2013-09-18	987	987	982	985	5,600	492.50
2013-09-17	984	984	980	980	4,200	490
2013-09-13	990	990	974	981	20,700	490.50
2013-09-12	990	990	981	986	9,400	493
2013-09-11	983	989	980	989	9,900	494.50
2013-09-10	978	986	978	986	8,300	493
2013-09-09	984	984	975	981	6,100	490.50
2013-09-06	976	976	971	975	3,400	487.50
2013-09-05	972	974	967	974	8,000	487
2013-09-04	961	967	958	967	6,900	483.50
2013-09-03	961	961	959	961	4,900	480.50
2013-09-02	968	968	957	957	4,400	478.50
2013-08-30	959	969	956	958	7,800	479
2013-08-29	961	964	957	958	2,400	479
2013-08-28	965	965	956	956	6,500	478
2013-08-27	965	969	961	965	1,800	482.50
2013-08-26	969	969	961	965	2,300	482.50
2013-08-23	970	970	958	964	8,100	482
2013-08-22	958	964	957	964	3,100	482
2013-08-21	957	961	956	957	2,500	478.50
2013-08-20	960	965	957	957	4,000	478.50
2013-08-19	956	960	955	957	6,500	478.50
2013-08-16	964	964	955	960	1,900	480
2013-08-15	961	962	958	958	1,500	479
2013-08-14	960	965	959	965	2,800	482.50
2013-08-13	957	960	953	953	5,200	476.50
2013-08-12	954	970	951	957	5,900	478.50
2013-08-09	959	961	956	956	6,400	478
2013-08-08	959	964	957	959	4,900	479.50
2013-08-07	966	966	958	959	3,100	479.50
2013-08-06	963	966	955	966	4,400	483
2013-08-05	966	966	956	958	6,500	479
2013-08-02	950	963	950	963	4,500	481.50
2013-08-01	948	949	944	946	5,600	473
2013-07-31	963	965	951	951	8,000	475.50
2013-07-30	950	962	944	962	16,400	481
2013-07-29	960	960	948	950	6,600	475
2013-07-26	966	966	951	953	6,100	476.50
2013-07-25	968	972	957	959	8,600	479.50
2013-07-24	960	973	959	969	3,200	484.50
2013-07-23	956	975	951	970	8,500	485
2013-07-22	956	965	956	962	2,600	481
2013-07-19	963	963	956	956	4,100	478
2013-07-18	963	967	963	963	2,300	481.50
2013-07-17	958	963	955	963	5,500	481.50
2013-07-16	963	963	955	958	4,000	479
2013-07-12	975	975	963	963	3,800	481.50
2013-07-11	975	975	966	966	3,400	483
2013-07-10	969	980	968	975	4,800	487.50
2013-07-09	968	979	965	976	3,900	488
2013-07-08	974	977	967	977	6,400	488.50
2013-07-05	973	975	967	974	8,900	487
2013-07-04	965	970	957	964	3,800	482
2013-07-03	963	965	959	965	6,700	482.50
2013-07-02	935	962	931	962	5,100	481
2013-07-01	934	949	934	948	4,800	474
2013-06-28	939	950	936	939	6,200	469.50
2013-06-27	945	945	938	941	2,600	470.50
2013-06-26	952	952	929	936	2,600	468
2013-06-25	949	953	929	937	8,300	468.50
2013-06-24	934	935	927	934	2,300	467
2013-06-21	918	929	917	924	3,700	462
2013-06-20	925	928	920	924	3,200	462
2013-06-19	920	923	918	921	3,000	460.50
2013-06-18	923	923	912	915	9,600	457.50
2013-06-17	921	921	910	913	4,900	456.50
2013-06-14	911	922	911	911	12,300	455.50
2013-06-13	914	914	910	910	11,600	455
2013-06-12	919	920	915	916	7,000	458
2013-06-11	920	928	918	921	8,400	460.50
2013-06-10	918	930	915	922	3,500	461
2013-06-07	940	940	918	918	14,000	459
2013-06-06	935	935	927	927	4,000	463.50
2013-06-05	931	940	931	934	4,500	467
2013-06-04	930	936	924	936	7,500	468
2013-06-03	935	935	926	926	7,700	463
2013-05-31	925	949	925	940	6,000	470
2013-05-30	937	940	927	927	10,400	463.50
2013-05-29	940	943	937	937	14,400	468.50
2013-05-28	955	955	943	943	9,900	471.50
2013-05-27	960	963	942	955	10,900	477.50
2013-05-24	968	972	962	963	21,800	481.50
2013-05-23	980	983	970	970	12,500	485
2013-05-22	976	979	972	977	7,700	488.50
2013-05-21	979	980	975	975	7,100	487.50
2013-05-20	980	989	976	976	9,200	488
2013-05-17	980	982	972	972	7,300	486
2013-05-16	986	991	975	980	13,700	490
2013-05-15	986	990	982	984	9,900	492
2013-05-14	988	990	984	986	7,600	493
2013-05-13	988	988	984	984	10,300	492
2013-05-10	983	990	983	984	9,400	492
2013-05-09	994	994	981	987	10,400	493.50
2013-05-08	988	992	986	990	10,000	495
2013-05-07	980	987	979	985	14,800	492.50
2013-05-02	971	976	970	976	10,500	488
2013-05-01	973	975	970	972	5,800	486
2013-04-30	970	978	970	972	5,700	486
2013-04-26	983	983	972	974	7,500	487
2013-04-25	971	980	969	980	11,900	490
2013-04-24	964	972	962	971	7,100	485.50
2013-04-23	964	964	958	962	8,200	481
2013-04-22	961	964	960	963	9,600	481.50
2013-04-19	959	963	955	955	9,600	477.50
2013-04-18	955	959	949	959	5,100	479.50
2013-04-17	955	958	948	950	6,800	475
2013-04-16	953	959	947	950	12,900	475
2013-04-15	962	963	957	958	5,400	479
2013-04-12	960	963	959	959	5,300	479.50
2013-04-11	959	963	953	955	6,600	477.50
2013-04-10	958	960	951	960	7,500	480
2013-04-09	955	959	949	950	10,200	475
2013-04-08	943	958	943	958	12,400	479
2013-04-05	954	955	936	939	14,800	469.50
2013-04-04	923	945	921	945	11,800	472.50
2013-04-03	923	933	923	927	8,100	463.50
2013-04-02	933	940	922	922	16,500	461
2013-04-01	941	946	935	935	13,900	467.50
2013-03-29	961	961	950	952	10,100	476
2013-03-28	961	966	957	960	8,300	480
2013-03-27	962	970	958	969	10,300	484.50
2013-03-26	953	960	945	947	16,400	473.50
2013-03-25	966	966	954	954	16,800	477
2013-03-22	966	968	957	957	5,600	478.50
2013-03-21	956	965	956	960	9,600	480
2013-03-19	962	964	953	957	10,000	478.50
2013-03-18	956	962	955	958	6,600	479
2013-03-15	955	962	954	955	8,300	477.50
2013-03-14	960	960	951	953	7,100	476.50
2013-03-13	966	968	954	960	5,100	480
2013-03-12	974	974	968	968	7,500	484
2013-03-11	963	973	961	969	10,900	484.50
2013-03-08	960	968	958	958	17,700	479
2013-03-07	969	969	959	959	7,800	479.50
2013-03-06	965	969	955	969	14,900	484.50
2013-03-05	960	965	956	965	15,000	482.50
2013-03-04	950	960	948	955	14,300	477.50
2013-03-01	940	947	937	942	19,400	471
2013-02-28	938	940	936	938	5,100	469
2013-02-27	936	938	931	936	7,600	468
2013-02-26	935	938	932	936	5,600	468
2013-02-25	933	940	933	935	10,900	467.50
2013-02-22	935	941	933	934	8,600	467
2013-02-21	933	940	933	938	8,500	469
2013-02-20	932	939	932	935	5,600	467.50
2013-02-19	936	941	933	933	3,200	466.50
2013-02-18	934	941	932	935	6,100	467.50
2013-02-15	933	940	933	934	6,400	467
2013-02-14	943	950	932	933	6,700	466.50
2013-02-13	955	955	941	943	8,500	471.50
2013-02-12	940	950	939	943	4,300	471.50
2013-02-08	950	950	939	941	6,100	470.50
2013-02-07	942	950	939	946	7,200	473
2013-02-06	939	947	935	943	13,400	471.50
2013-02-05	938	939	932	934	8,300	467
2013-02-04	939	940	934	940	10,700	470
2013-02-01	940	940	932	935	7,300	467.50
2013-01-31	939	940	934	936	8,600	468
2013-01-30	930	937	926	936	7,900	468
2013-01-29	930	933	927	930	2,800	465
2013-01-28	933	933	924	927	11,700	463.50
2013-01-25	925	930	923	929	8,400	464.50
2013-01-24	926	930	923	925	6,500	462.50
2013-01-23	921	929	920	928	5,400	464
2013-01-22	938	938	920	923	9,000	461.50
2013-01-21	937	939	931	931	4,600	465.50
2013-01-18	938	938	934	936	8,200	468
2013-01-17	924	935	917	934	12,600	467
2013-01-16	929	931	923	931	9,700	465.50
2013-01-15	915	927	915	926	9,800	463
2013-01-11	929	929	912	915	22,900	457.50
2013-01-10	920	936	915	933	28,000	466.50
2013-01-09	913	917	911	915	10,600	457.50
2013-01-08	919	922	918	918	3,900	459
2013-01-07	928	928	918	922	12,900	461
2013-01-04	914	922	913	918	12,600	459

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 [2013年度]

9369 (株)キユーソー流通システムの時系列データ [2013年度]