9369 (株)キユーソー流通システムの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,398	1,398	1,390	1,393	9,600	696.50
2014-12-29	1,389	1,400	1,360	1,396	30,200	698
2014-12-26	1,358	1,358	1,324	1,346	6,000	673
2014-12-25	1,352	1,360	1,340	1,347	10,600	673.50
2014-12-24	1,380	1,380	1,306	1,352	15,700	676
2014-12-22	1,385	1,386	1,361	1,365	7,300	682.50
2014-12-19	1,379	1,391	1,362	1,381	11,200	690.50
2014-12-18	1,340	1,380	1,340	1,374	15,000	687
2014-12-17	1,338	1,344	1,321	1,336	11,300	668
2014-12-16	1,314	1,354	1,314	1,339	16,100	669.50
2014-12-15	1,350	1,368	1,345	1,345	7,900	672.50
2014-12-12	1,350	1,410	1,350	1,359	17,800	679.50
2014-12-11	1,369	1,374	1,330	1,370	12,100	685
2014-12-10	1,400	1,400	1,361	1,386	12,700	693
2014-12-09	1,376	1,419	1,370	1,414	38,400	707
2014-12-08	1,445	1,445	1,370	1,398	91,100	699
2014-12-05	1,379	1,439	1,366	1,430	144,700	715
2014-12-04	1,320	1,326	1,310	1,326	45,600	663
2014-12-03	1,288	1,314	1,282	1,313	46,100	656.50
2014-12-02	1,269	1,285	1,257	1,285	21,800	642.50
2014-12-01	1,277	1,284	1,252	1,252	28,400	626
2014-11-28	1,272	1,286	1,269	1,274	17,400	637
2014-11-27	1,274	1,280	1,266	1,266	28,700	633
2014-11-26	1,263	1,286	1,260	1,268	161,100	634
2014-11-25	1,310	1,319	1,310	1,319	223,400	659.50
2014-11-21	1,327	1,329	1,310	1,314	44,400	657
2014-11-20	1,331	1,346	1,329	1,331	25,700	665.50
2014-11-19	1,335	1,341	1,330	1,330	24,700	665
2014-11-18	1,322	1,350	1,322	1,335	27,700	667.50
2014-11-17	1,331	1,331	1,324	1,325	21,900	662.50
2014-11-14	1,327	1,333	1,320	1,331	26,900	665.50
2014-11-13	1,316	1,333	1,309	1,330	17,300	665
2014-11-12	1,302	1,333	1,301	1,316	27,500	658
2014-11-11	1,284	1,299	1,282	1,299	17,800	649.50
2014-11-10	1,278	1,284	1,271	1,281	22,200	640.50
2014-11-07	1,285	1,294	1,282	1,284	20,100	642
2014-11-06	1,288	1,299	1,286	1,290	18,200	645
2014-11-05	1,299	1,303	1,288	1,292	25,200	646
2014-11-04	1,302	1,310	1,286	1,300	32,400	650
2014-10-31	1,265	1,299	1,265	1,294	26,100	647
2014-10-30	1,270	1,274	1,252	1,265	22,800	632.50
2014-10-29	1,250	1,272	1,250	1,270	23,000	635
2014-10-28	1,273	1,273	1,228	1,255	33,100	627.50
2014-10-27	1,276	1,286	1,255	1,275	22,000	637.50
2014-10-24	1,310	1,315	1,281	1,284	17,000	642
2014-10-23	1,305	1,305	1,290	1,298	10,700	649
2014-10-22	1,304	1,304	1,282	1,300	20,300	650
2014-10-21	1,294	1,310	1,250	1,274	35,300	637
2014-10-20	1,241	1,318	1,220	1,290	59,400	645
2014-10-17	1,205	1,254	1,190	1,250	31,900	625
2014-10-16	1,220	1,235	1,202	1,202	19,800	601
2014-10-15	1,208	1,236	1,208	1,234	18,700	617
2014-10-14	1,214	1,215	1,195	1,197	26,800	598.50
2014-10-10	1,235	1,284	1,220	1,231	39,800	615.50
2014-10-09	1,267	1,284	1,244	1,247	29,500	623.50
2014-10-08	1,280	1,284	1,248	1,249	41,300	624.50
2014-10-07	1,288	1,305	1,280	1,283	24,500	641.50
2014-10-06	1,282	1,300	1,282	1,290	25,400	645
2014-10-03	1,230	1,304	1,230	1,280	16,900	640
2014-10-02	1,230	1,254	1,220	1,233	64,100	616.50
2014-10-01	1,350	1,355	1,281	1,281	73,300	640.50
2014-09-30	1,400	1,416	1,370	1,392	34,600	696
2014-09-29	1,367	1,400	1,351	1,400	48,500	700
2014-09-26	1,321	1,372	1,301	1,367	47,700	683.50
2014-09-25	1,259	1,348	1,250	1,326	41,600	663
2014-09-24	1,215	1,252	1,215	1,241	33,000	620.50
2014-09-22	1,172	1,222	1,172	1,215	35,900	607.50
2014-09-19	1,157	1,169	1,156	1,169	10,400	584.50
2014-09-18	1,151	1,160	1,147	1,159	8,100	579.50
2014-09-17	1,166	1,177	1,141	1,145	6,000	572.50
2014-09-16	1,170	1,170	1,143	1,152	6,300	576
2014-09-12	1,150	1,160	1,102	1,142	16,400	571
2014-09-11	1,163	1,175	1,155	1,161	6,600	580.50
2014-09-10	1,174	1,175	1,151	1,161	9,400	580.50
2014-09-09	1,185	1,185	1,173	1,174	6,500	587
2014-09-08	1,184	1,186	1,165	1,170	8,500	585
2014-09-05	1,180	1,182	1,167	1,168	9,400	584
2014-09-04	1,175	1,175	1,163	1,175	8,200	587.50
2014-09-03	1,177	1,177	1,150	1,163	7,700	581.50
2014-09-02	1,175	1,178	1,163	1,172	7,800	586
2014-09-01	1,169	1,169	1,148	1,149	7,400	574.50
2014-08-29	1,159	1,159	1,147	1,152	8,000	576
2014-08-28	1,161	1,180	1,156	1,164	15,600	582
2014-08-27	1,139	1,155	1,139	1,154	13,800	577
2014-08-26	1,142	1,147	1,138	1,139	9,400	569.50
2014-08-25	1,145	1,148	1,133	1,136	15,200	568
2014-08-22	1,134	1,138	1,112	1,134	13,300	567
2014-08-21	1,110	1,140	1,102	1,134	27,200	567
2014-08-20	1,095	1,108	1,095	1,099	13,600	549.50
2014-08-19	1,087	1,095	1,086	1,095	9,100	547.50
2014-08-18	1,080	1,085	1,080	1,084	6,000	542
2014-08-15	1,073	1,080	1,070	1,080	6,900	540
2014-08-14	1,066	1,074	1,066	1,073	2,600	536.50
2014-08-13	1,070	1,074	1,061	1,074	3,100	537
2014-08-12	1,067	1,074	1,064	1,073	9,600	536.50
2014-08-11	1,067	1,068	1,057	1,061	8,600	530.50
2014-08-08	1,052	1,065	1,050	1,051	7,200	525.50
2014-08-07	1,051	1,055	1,044	1,047	6,900	523.50
2014-08-06	1,065	1,065	1,050	1,050	6,600	525
2014-08-05	1,069	1,069	1,057	1,060	10,900	530
2014-08-04	1,065	1,065	1,048	1,052	13,900	526
2014-08-01	1,046	1,051	1,046	1,051	11,300	525.50
2014-07-31	1,050	1,062	1,047	1,047	9,400	523.50
2014-07-30	1,040	1,062	1,040	1,059	33,600	529.50
2014-07-29	1,038	1,045	1,037	1,044	10,400	522
2014-07-28	1,037	1,040	1,036	1,038	4,900	519
2014-07-25	1,042	1,042	1,033	1,037	12,400	518.50
2014-07-24	1,034	1,037	1,028	1,032	8,200	516
2014-07-23	1,030	1,034	1,027	1,032	5,500	516
2014-07-22	1,032	1,035	1,024	1,028	7,600	514
2014-07-18	1,033	1,033	1,027	1,031	4,500	515.50
2014-07-17	1,040	1,040	1,032	1,032	4,300	516
2014-07-16	1,025	1,032	1,025	1,031	5,700	515.50
2014-07-15	1,022	1,027	1,020	1,026	11,200	513
2014-07-14	1,022	1,024	1,020	1,021	5,500	510.50
2014-07-11	1,022	1,027	1,022	1,025	5,800	512.50
2014-07-10	1,029	1,033	1,028	1,028	4,100	514
2014-07-09	1,028	1,029	1,023	1,029	10,900	514.50
2014-07-08	1,039	1,039	1,028	1,031	19,900	515.50
2014-07-07	1,047	1,047	1,045	1,045	4,800	522.50
2014-07-04	1,037	1,046	1,036	1,044	14,800	522
2014-07-03	1,059	1,059	1,051	1,053	5,200	526.50
2014-07-02	1,053	1,059	1,051	1,055	11,100	527.50
2014-07-01	1,048	1,057	1,046	1,048	15,400	524
2014-06-30	1,039	1,047	1,039	1,046	3,200	523
2014-06-27	1,046	1,046	1,039	1,039	4,200	519.50
2014-06-26	1,047	1,047	1,045	1,045	3,500	522.50
2014-06-25	1,045	1,045	1,042	1,042	7,000	521
2014-06-24	1,042	1,044	1,041	1,042	9,300	521
2014-06-23	1,038	1,045	1,038	1,042	4,700	521
2014-06-20	1,039	1,039	1,035	1,038	3,200	519
2014-06-19	1,034	1,039	1,032	1,038	8,600	519
2014-06-18	1,035	1,036	1,029	1,035	3,300	517.50
2014-06-17	1,033	1,034	1,029	1,034	3,000	517
2014-06-16	1,030	1,033	1,026	1,030	3,900	515
2014-06-13	1,026	1,032	1,022	1,026	11,100	513
2014-06-12	1,022	1,027	1,020	1,020	1,300	510
2014-06-11	1,019	1,033	1,018	1,021	10,500	510.50
2014-06-10	1,021	1,024	1,011	1,017	6,700	508.50
2014-06-09	1,020	1,023	1,013	1,022	5,100	511
2014-06-06	1,019	1,020	1,014	1,020	11,000	510
2014-06-05	1,005	1,011	1,005	1,009	8,600	504.50
2014-06-04	1,006	1,007	1,001	1,007	10,300	503.50
2014-06-03	1,009	1,010	1,005	1,010	7,000	505
2014-06-02	1,008	1,008	1,001	1,006	8,900	503
2014-05-30	1,008	1,008	1,004	1,006	3,400	503
2014-05-29	1,003	1,008	1,002	1,008	3,400	504
2014-05-28	1,001	1,008	998	1,006	6,500	503
2014-05-27	1,009	1,013	1,009	1,011	4,600	505.50
2014-05-26	1,008	1,009	1,005	1,009	3,500	504.50
2014-05-23	1,003	1,006	1,002	1,005	5,800	502.50
2014-05-22	995	1,004	990	1,003	8,100	501.50
2014-05-21	995	997	993	995	2,200	497.50
2014-05-20	992	999	992	996	2,700	498
2014-05-19	994	999	994	995	3,200	497.50
2014-05-16	1,004	1,005	994	994	8,800	497
2014-05-15	1,009	1,010	1,005	1,005	1,700	502.50
2014-05-14	1,006	1,009	1,006	1,009	1,000	504.50
2014-05-13	1,001	1,009	1,001	1,006	4,000	503
2014-05-12	1,005	1,012	1,002	1,002	5,600	501
2014-05-09	1,008	1,013	1,005	1,005	4,300	502.50
2014-05-08	1,008	1,013	1,006	1,008	2,800	504
2014-05-07	1,018	1,018	1,006	1,008	12,500	504
2014-05-02	1,010	1,018	1,010	1,018	2,700	509
2014-05-01	1,007	1,019	1,007	1,015	4,000	507.50
2014-04-30	1,010	1,015	1,010	1,011	3,300	505.50
2014-04-28	1,014	1,014	1,006	1,006	2,200	503
2014-04-25	1,009	1,019	1,008	1,014	9,800	507
2014-04-24	1,001	1,002	999	1,001	2,500	500.50
2014-04-23	999	1,002	998	1,001	3,900	500.50
2014-04-22	997	1,002	997	998	2,300	499
2014-04-21	1,002	1,002	996	997	3,600	498.50
2014-04-18	1,002	1,003	1,000	1,002	3,800	501
2014-04-17	1,000	1,001	995	1,000	4,600	500
2014-04-16	992	1,001	992	1,000	4,500	500
2014-04-15	992	997	990	990	7,000	495
2014-04-14	993	1,001	991	991	3,100	495.50
2014-04-11	992	1,001	980	989	8,000	494.50
2014-04-10	998	1,004	995	997	4,300	498.50
2014-04-09	1,003	1,009	997	998	9,300	499
2014-04-08	1,017	1,019	1,002	1,003	6,100	501.50
2014-04-07	1,038	1,038	1,017	1,022	9,400	511
2014-04-04	1,031	1,031	1,025	1,030	5,100	515
2014-04-03	1,024	1,035	1,023	1,031	7,400	515.50
2014-04-02	1,026	1,031	1,018	1,018	9,900	509
2014-04-01	1,020	1,020	1,006	1,017	9,400	508.50
2014-03-31	1,010	1,019	1,001	1,012	6,200	506
2014-03-28	1,010	1,017	1,001	1,007	7,300	503.50
2014-03-27	1,009	1,012	997	1,010	9,100	505
2014-03-26	1,020	1,020	1,002	1,007	13,200	503.50
2014-03-25	1,015	1,015	998	1,010	17,200	505
2014-03-24	988	996	981	986	9,200	493
2014-03-20	988	992	977	977	6,500	488.50
2014-03-19	998	998	988	988	4,100	494
2014-03-18	988	993	986	991	4,100	495.50
2014-03-17	983	990	977	978	6,900	489
2014-03-14	1,000	1,000	982	982	18,400	491
2014-03-13	1,004	1,007	998	998	4,900	499
2014-03-12	1,007	1,014	1,000	1,001	6,400	500.50
2014-03-11	1,011	1,021	1,004	1,007	7,400	503.50
2014-03-10	1,005	1,017	1,005	1,012	5,800	506
2014-03-07	1,013	1,025	1,013	1,017	7,400	508.50
2014-03-06	1,013	1,013	1,008	1,011	3,000	505.50
2014-03-05	1,003	1,013	1,002	1,009	6,300	504.50
2014-03-04	994	1,002	993	1,001	10,100	500.50
2014-03-03	993	995	985	993	10,800	496.50
2014-02-28	1,003	1,003	991	993	12,600	496.50
2014-02-27	1,009	1,010	1,000	1,003	4,600	501.50
2014-02-26	1,011	1,016	1,008	1,009	4,300	504.50
2014-02-25	1,012	1,015	1,010	1,011	9,000	505.50
2014-02-24	1,015	1,021	1,000	1,003	11,300	501.50
2014-02-21	1,007	1,016	1,004	1,013	7,800	506.50
2014-02-20	1,006	1,006	997	1,001	7,700	500.50
2014-02-19	1,010	1,010	1,004	1,006	2,600	503
2014-02-18	1,008	1,010	999	1,010	7,700	505
2014-02-17	1,000	1,006	996	1,002	7,200	501
2014-02-14	1,014	1,016	1,003	1,003	5,600	501.50
2014-02-13	1,023	1,023	1,002	1,006	6,400	503
2014-02-12	1,013	1,020	1,007	1,019	5,800	509.50
2014-02-10	1,018	1,018	999	1,002	4,500	501
2014-02-07	984	1,018	984	1,008	8,900	504
2014-02-06	985	1,004	981	981	7,600	490.50
2014-02-05	1,009	1,009	982	984	12,400	492
2014-02-04	1,004	1,008	982	982	18,000	491
2014-02-03	1,020	1,025	1,012	1,012	7,700	506
2014-01-31	1,036	1,036	1,014	1,032	22,300	516
2014-01-30	1,031	1,033	1,020	1,028	11,200	514
2014-01-29	1,049	1,056	1,031	1,051	5,800	525.50
2014-01-28	1,036	1,041	1,029	1,029	8,300	514.50
2014-01-27	1,041	1,052	1,033	1,036	9,900	518
2014-01-24	1,075	1,075	1,063	1,064	14,600	532
2014-01-23	1,086	1,091	1,080	1,081	8,800	540.50
2014-01-22	1,084	1,093	1,075	1,092	11,200	546
2014-01-21	1,086	1,097	1,081	1,083	10,700	541.50
2014-01-20	1,076	1,088	1,072	1,087	16,700	543.50
2014-01-17	1,072	1,076	1,069	1,076	10,100	538
2014-01-16	1,070	1,076	1,066	1,070	20,700	535
2014-01-15	1,067	1,071	1,066	1,070	9,900	535
2014-01-14	1,065	1,068	1,055	1,067	16,300	533.50
2014-01-10	1,054	1,080	1,052	1,077	41,200	538.50
2014-01-09	1,054	1,054	1,048	1,052	13,600	526
2014-01-08	1,051	1,051	1,046	1,051	8,800	525.50
2014-01-07	1,049	1,051	1,045	1,048	8,100	524
2014-01-06	1,050	1,050	1,043	1,049	14,200	524.50

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 [2014年度]

9369 (株)キユーソー流通システムの時系列データ [2014年度]