9369 (株)キユーソー流通システムの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,802	2,813	2,765	2,800	9,700	1,400
2015-12-29	2,742	2,827	2,720	2,804	12,900	1,402
2015-12-28	2,724	2,779	2,663	2,771	10,700	1,385.50
2015-12-25	2,724	2,724	2,650	2,674	24,300	1,337
2015-12-24	2,829	2,847	2,709	2,717	27,700	1,358.50
2015-12-22	2,804	2,834	2,804	2,824	18,900	1,412
2015-12-21	2,797	2,840	2,760	2,832	31,800	1,416
2015-12-18	2,829	2,870	2,797	2,798	20,100	1,399
2015-12-17	2,799	2,830	2,795	2,806	33,100	1,403
2015-12-16	2,788	2,797	2,755	2,767	19,200	1,383.50
2015-12-15	2,745	2,800	2,735	2,738	27,300	1,369
2015-12-14	2,695	2,712	2,667	2,701	19,000	1,350.50
2015-12-11	2,684	2,768	2,670	2,732	35,500	1,366
2015-12-10	2,820	2,822	2,725	2,725	39,000	1,362.50
2015-12-09	2,900	2,900	2,777	2,822	40,500	1,411
2015-12-08	2,859	2,899	2,846	2,897	50,300	1,448.50
2015-12-07	2,827	2,862	2,815	2,838	34,600	1,419
2015-12-04	2,736	2,803	2,701	2,772	52,300	1,386
2015-12-03	2,593	2,745	2,593	2,736	66,100	1,368
2015-12-02	2,585	2,607	2,585	2,603	21,100	1,301.50
2015-12-01	2,575	2,584	2,569	2,580	17,300	1,290
2015-11-30	2,596	2,596	2,556	2,584	24,300	1,292
2015-11-27	2,549	2,600	2,547	2,596	45,300	1,298
2015-11-26	2,563	2,567	2,545	2,553	84,200	1,276.50
2015-11-25	2,601	2,614	2,584	2,584	199,400	1,292
2015-11-24	2,599	2,613	2,583	2,613	56,600	1,306.50
2015-11-20	2,569	2,599	2,554	2,599	34,400	1,299.50
2015-11-19	2,565	2,584	2,542	2,583	35,000	1,291.50
2015-11-18	2,530	2,578	2,522	2,548	38,800	1,274
2015-11-17	2,522	2,535	2,509	2,519	27,800	1,259.50
2015-11-16	2,541	2,541	2,513	2,522	24,500	1,261
2015-11-13	2,551	2,562	2,548	2,555	30,800	1,277.50
2015-11-12	2,557	2,567	2,552	2,565	12,500	1,282.50
2015-11-11	2,565	2,565	2,551	2,561	8,800	1,280.50
2015-11-10	2,560	2,583	2,547	2,557	30,400	1,278.50
2015-11-09	2,553	2,570	2,553	2,570	14,400	1,285
2015-11-06	2,575	2,586	2,545	2,553	38,800	1,276.50
2015-11-05	2,553	2,598	2,551	2,588	27,500	1,294
2015-11-04	2,569	2,585	2,546	2,553	51,000	1,276.50
2015-11-02	2,576	2,581	2,550	2,569	19,900	1,284.50
2015-10-30	2,578	2,605	2,577	2,594	22,300	1,297
2015-10-29	2,620	2,620	2,570	2,605	31,300	1,302.50
2015-10-28	2,629	2,640	2,605	2,635	21,900	1,317.50
2015-10-27	2,587	2,666	2,587	2,608	48,400	1,304
2015-10-26	2,630	2,635	2,583	2,589	27,400	1,294.50
2015-10-23	2,599	2,629	2,593	2,622	21,700	1,311
2015-10-22	2,568	2,625	2,548	2,584	30,800	1,292
2015-10-21	2,551	2,569	2,545	2,561	41,100	1,280.50
2015-10-20	2,625	2,630	2,544	2,560	75,100	1,280
2015-10-19	2,575	2,650	2,545	2,629	57,100	1,314.50
2015-10-16	2,600	2,645	2,552	2,575	42,400	1,287.50
2015-10-15	2,550	2,584	2,542	2,572	38,000	1,286
2015-10-14	2,575	2,581	2,502	2,548	26,100	1,274
2015-10-13	2,510	2,616	2,510	2,583	57,700	1,291.50
2015-10-09	2,475	2,511	2,419	2,502	43,700	1,251
2015-10-08	2,650	2,650	2,462	2,479	85,400	1,239.50
2015-10-07	2,589	2,687	2,533	2,687	68,900	1,343.50
2015-10-06	2,460	2,567	2,443	2,532	56,400	1,266
2015-10-05	2,418	2,419	2,348	2,410	63,600	1,205
2015-10-02	2,507	2,588	2,393	2,396	98,500	1,198
2015-10-01	2,500	2,635	2,480	2,546	128,400	1,273
2015-09-30	2,504	2,582	2,380	2,420	48,500	1,210
2015-09-29	2,481	2,512	2,401	2,511	51,400	1,255.50
2015-09-28	2,468	2,520	2,434	2,490	27,300	1,245
2015-09-25	2,397	2,447	2,370	2,447	24,800	1,223.50
2015-09-24	2,355	2,427	2,321	2,373	26,000	1,186.50
2015-09-18	2,305	2,395	2,295	2,367	34,400	1,183.50
2015-09-17	2,250	2,322	2,245	2,305	26,000	1,152.50
2015-09-16	2,265	2,292	2,175	2,209	29,500	1,104.50
2015-09-15	2,225	2,316	2,225	2,252	28,000	1,126
2015-09-14	2,313	2,347	2,194	2,224	40,100	1,112
2015-09-11	2,153	2,320	2,151	2,313	34,100	1,156.50
2015-09-10	2,169	2,242	2,135	2,203	20,500	1,101.50
2015-09-09	2,175	2,218	2,122	2,216	31,300	1,108
2015-09-08	2,179	2,218	2,103	2,112	32,700	1,056
2015-09-07	2,222	2,243	2,134	2,179	32,300	1,089.50
2015-09-04	2,377	2,388	2,134	2,226	58,700	1,113
2015-09-03	2,375	2,439	2,366	2,372	18,400	1,186
2015-09-02	2,287	2,431	2,279	2,354	30,800	1,177
2015-09-01	2,499	2,536	2,380	2,381	34,600	1,190.50
2015-08-31	2,516	2,520	2,485	2,512	17,100	1,256
2015-08-28	2,527	2,538	2,472	2,516	26,900	1,258
2015-08-27	2,452	2,528	2,430	2,457	46,200	1,228.50
2015-08-26	2,282	2,388	2,282	2,376	36,500	1,188
2015-08-25	2,200	2,450	2,168	2,252	59,300	1,126
2015-08-24	2,375	2,469	2,305	2,310	66,300	1,155
2015-08-21	2,480	2,591	2,478	2,505	58,700	1,252.50
2015-08-20	2,628	2,669	2,575	2,598	43,700	1,299
2015-08-19	2,675	2,690	2,621	2,663	35,200	1,331.50
2015-08-18	2,625	2,741	2,625	2,716	47,800	1,358
2015-08-17	2,569	2,623	2,565	2,613	37,500	1,306.50
2015-08-14	2,536	2,603	2,520	2,531	40,700	1,265.50
2015-08-13	2,609	2,635	2,512	2,535	57,900	1,267.50
2015-08-12	2,665	2,665	2,587	2,614	23,100	1,307
2015-08-11	2,640	2,699	2,622	2,668	50,800	1,334
2015-08-10	2,600	2,600	2,510	2,590	46,200	1,295
2015-08-07	2,701	2,710	2,605	2,626	41,100	1,313
2015-08-06	2,689	2,741	2,630	2,723	62,800	1,361.50
2015-08-05	2,720	2,720	2,614	2,639	59,700	1,319.50
2015-08-04	2,799	2,799	2,650	2,670	64,100	1,335
2015-08-03	2,634	2,788	2,595	2,783	73,700	1,391.50
2015-07-31	2,487	2,638	2,472	2,634	89,700	1,317
2015-07-30	2,487	2,498	2,408	2,413	33,600	1,206.50
2015-07-29	2,520	2,548	2,441	2,452	35,300	1,226
2015-07-28	2,453	2,520	2,408	2,498	65,800	1,249
2015-07-27	2,657	2,676	2,463	2,475	124,600	1,237.50
2015-07-24	2,850	2,936	2,708	2,714	113,100	1,357
2015-07-23	2,750	2,865	2,741	2,844	72,200	1,422
2015-07-22	2,678	2,745	2,677	2,722	43,700	1,361
2015-07-21	2,650	2,719	2,610	2,703	57,800	1,351.50
2015-07-17	2,602	2,660	2,533	2,609	95,800	1,304.50
2015-07-16	2,474	2,580	2,459	2,562	69,800	1,281
2015-07-15	2,375	2,450	2,326	2,439	52,300	1,219.50
2015-07-14	2,400	2,472	2,365	2,390	93,800	1,195
2015-07-13	2,199	2,325	2,185	2,317	85,400	1,158.50
2015-07-10	2,148	2,221	2,124	2,180	58,700	1,090
2015-07-09	2,010	2,136	2,007	2,123	73,400	1,061.50
2015-07-08	2,106	2,121	2,051	2,103	42,500	1,051.50
2015-07-07	2,092	2,111	2,063	2,104	32,700	1,052
2015-07-06	2,130	2,130	2,033	2,061	45,500	1,030.50
2015-07-03	2,127	2,159	2,100	2,143	38,900	1,071.50
2015-07-02	2,171	2,216	2,060	2,159	174,900	1,079.50
2015-07-01	2,110	2,187	2,100	2,175	93,700	1,087.50
2015-06-30	2,080	2,110	2,050	2,089	74,700	1,044.50
2015-06-29	2,030	2,090	2,000	2,045	77,000	1,022.50
2015-06-26	2,000	2,090	1,999	2,065	167,600	1,032.50
2015-06-25	1,967	1,969	1,949	1,953	15,600	976.50
2015-06-24	1,960	1,972	1,943	1,965	15,900	982.50
2015-06-23	1,995	1,995	1,956	1,972	23,100	986
2015-06-22	1,892	1,997	1,887	1,995	28,300	997.50
2015-06-19	1,899	1,910	1,880	1,904	14,100	952
2015-06-18	1,900	1,909	1,881	1,892	14,900	946
2015-06-17	1,907	1,907	1,879	1,891	10,300	945.50
2015-06-16	1,860	1,903	1,851	1,888	15,500	944
2015-06-15	1,878	1,886	1,868	1,870	7,100	935
2015-06-12	1,886	1,906	1,874	1,878	36,500	939
2015-06-11	1,860	1,914	1,860	1,895	28,800	947.50
2015-06-10	1,822	1,878	1,822	1,859	22,500	929.50
2015-06-09	1,850	1,851	1,828	1,843	26,000	921.50
2015-06-08	1,799	1,860	1,786	1,841	51,500	920.50
2015-06-05	1,779	1,794	1,779	1,788	12,400	894
2015-06-04	1,780	1,794	1,765	1,792	23,900	896
2015-06-03	1,743	1,758	1,736	1,740	7,600	870
2015-06-02	1,789	1,789	1,745	1,769	16,300	884.50
2015-06-01	1,725	1,800	1,725	1,791	34,700	895.50
2015-05-29	1,718	1,734	1,717	1,725	14,100	862.50
2015-05-28	1,702	1,730	1,702	1,722	7,400	861
2015-05-27	1,720	1,730	1,697	1,716	16,400	858
2015-05-26	1,706	1,734	1,706	1,721	11,000	860.50
2015-05-25	1,715	1,715	1,692	1,705	14,300	852.50
2015-05-22	1,740	1,740	1,702	1,714	11,500	857
2015-05-21	1,738	1,759	1,737	1,740	17,200	870
2015-05-20	1,754	1,770	1,724	1,763	7,200	881.50
2015-05-19	1,779	1,785	1,718	1,754	27,500	877
2015-05-18	1,728	1,760	1,700	1,759	18,500	879.50
2015-05-15	1,696	1,727	1,696	1,723	13,600	861.50
2015-05-14	1,717	1,721	1,704	1,706	9,700	853
2015-05-13	1,696	1,720	1,683	1,717	14,000	858.50
2015-05-12	1,696	1,710	1,676	1,696	17,000	848
2015-05-11	1,650	1,699	1,650	1,696	11,200	848
2015-05-08	1,628	1,645	1,620	1,644	19,700	822
2015-05-07	1,653	1,670	1,642	1,644	15,200	822
2015-05-01	1,675	1,688	1,659	1,676	15,200	838
2015-04-30	1,718	1,718	1,652	1,703	23,000	851.50
2015-04-28	1,720	1,735	1,715	1,735	7,300	867.50
2015-04-27	1,747	1,747	1,722	1,729	15,900	864.50
2015-04-24	1,691	1,750	1,682	1,748	46,800	874
2015-04-23	1,678	1,690	1,671	1,676	10,900	838
2015-04-22	1,681	1,684	1,662	1,680	13,600	840
2015-04-21	1,668	1,696	1,668	1,693	12,200	846.50
2015-04-20	1,662	1,696	1,653	1,668	16,700	834
2015-04-17	1,672	1,679	1,635	1,672	17,200	836
2015-04-16	1,670	1,677	1,640	1,672	16,700	836
2015-04-15	1,672	1,682	1,660	1,666	17,800	833
2015-04-14	1,660	1,680	1,656	1,677	11,200	838.50
2015-04-13	1,656	1,669	1,569	1,662	21,900	831
2015-04-10	1,710	1,710	1,653	1,674	25,800	837
2015-04-09	1,635	1,708	1,610	1,704	45,700	852
2015-04-08	1,580	1,620	1,577	1,617	32,200	808.50
2015-04-07	1,563	1,586	1,555	1,572	18,400	786
2015-04-06	1,570	1,585	1,552	1,563	22,600	781.50
2015-04-03	1,547	1,565	1,544	1,565	22,100	782.50
2015-04-02	1,530	1,547	1,516	1,547	21,700	773.50
2015-04-01	1,529	1,540	1,506	1,537	26,000	768.50
2015-03-31	1,567	1,573	1,506	1,535	81,700	767.50
2015-03-30	1,429	1,437	1,415	1,437	13,900	718.50
2015-03-27	1,401	1,420	1,401	1,409	11,500	704.50
2015-03-26	1,420	1,420	1,396	1,401	11,200	700.50
2015-03-25	1,422	1,425	1,389	1,419	12,200	709.50
2015-03-24	1,421	1,421	1,411	1,421	8,000	710.50
2015-03-23	1,410	1,420	1,408	1,417	10,000	708.50
2015-03-20	1,413	1,413	1,386	1,410	14,000	705
2015-03-19	1,411	1,413	1,400	1,409	7,800	704.50
2015-03-18	1,410	1,410	1,400	1,402	6,000	701
2015-03-17	1,398	1,420	1,397	1,410	9,200	705
2015-03-16	1,390	1,395	1,388	1,394	4,300	697
2015-03-13	1,378	1,398	1,373	1,388	15,800	694
2015-03-12	1,358	1,375	1,351	1,374	11,400	687
2015-03-11	1,357	1,359	1,354	1,354	6,900	677
2015-03-10	1,365	1,373	1,361	1,362	6,700	681
2015-03-09	1,368	1,369	1,358	1,363	7,500	681.50
2015-03-06	1,368	1,380	1,361	1,371	6,100	685.50
2015-03-05	1,367	1,367	1,354	1,357	11,600	678.50
2015-03-04	1,369	1,369	1,354	1,364	10,000	682
2015-03-03	1,376	1,385	1,352	1,353	17,000	676.50
2015-03-02	1,377	1,384	1,370	1,371	7,800	685.50
2015-02-27	1,377	1,383	1,366	1,367	15,500	683.50
2015-02-26	1,373	1,400	1,371	1,378	12,500	689
2015-02-25	1,400	1,400	1,373	1,387	12,500	693.50
2015-02-24	1,398	1,398	1,382	1,393	7,000	696.50
2015-02-23	1,400	1,400	1,388	1,389	4,800	694.50
2015-02-20	1,383	1,394	1,380	1,386	8,400	693
2015-02-19	1,400	1,400	1,373	1,383	11,000	691.50
2015-02-18	1,401	1,410	1,360	1,390	28,700	695
2015-02-17	1,409	1,415	1,401	1,405	6,100	702.50
2015-02-16	1,420	1,428	1,401	1,409	10,000	704.50
2015-02-13	1,424	1,438	1,418	1,423	8,200	711.50
2015-02-12	1,425	1,441	1,421	1,431	10,200	715.50
2015-02-10	1,429	1,439	1,382	1,424	12,600	712
2015-02-09	1,436	1,436	1,417	1,427	6,800	713.50
2015-02-06	1,445	1,445	1,419	1,425	12,500	712.50
2015-02-05	1,443	1,445	1,429	1,444	8,300	722
2015-02-04	1,415	1,443	1,415	1,440	7,700	720
2015-02-03	1,431	1,436	1,402	1,409	13,400	704.50
2015-02-02	1,440	1,445	1,429	1,431	28,500	715.50
2015-01-30	1,448	1,448	1,425	1,440	8,300	720
2015-01-29	1,432	1,447	1,432	1,437	7,200	718.50
2015-01-28	1,431	1,448	1,428	1,432	10,600	716
2015-01-27	1,449	1,455	1,431	1,439	22,200	719.50
2015-01-26	1,439	1,449	1,431	1,449	15,000	724.50
2015-01-23	1,427	1,435	1,421	1,434	9,300	717
2015-01-22	1,415	1,422	1,405	1,419	5,400	709.50
2015-01-21	1,428	1,435	1,413	1,429	15,000	714.50
2015-01-20	1,405	1,419	1,403	1,419	5,300	709.50
2015-01-19	1,429	1,429	1,384	1,392	18,000	696
2015-01-16	1,452	1,452	1,428	1,434	12,000	717
2015-01-15	1,457	1,457	1,440	1,454	16,900	727
2015-01-14	1,450	1,456	1,421	1,455	21,800	727.50
2015-01-13	1,455	1,456	1,430	1,451	20,100	725.50
2015-01-09	1,420	1,485	1,420	1,457	140,600	728.50
2015-01-08	1,362	1,399	1,357	1,397	22,900	698.50
2015-01-07	1,356	1,388	1,356	1,363	6,700	681.50
2015-01-06	1,396	1,400	1,383	1,383	11,000	691.50
2015-01-05	1,393	1,400	1,391	1,398	15,000	699

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 [2015年度]

9369 (株)キユーソー流通システムの時系列データ [2015年度]