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
2015-12-302,8022,8132,7652,8009,7001,400
2015-12-292,7422,8272,7202,80412,9001,402
2015-12-282,7242,7792,6632,77110,7001,385.50
2015-12-252,7242,7242,6502,67424,3001,337
2015-12-242,8292,8472,7092,71727,7001,358.50
2015-12-222,8042,8342,8042,82418,9001,412
2015-12-212,7972,8402,7602,83231,8001,416
2015-12-182,8292,8702,7972,79820,1001,399
2015-12-172,7992,8302,7952,80633,1001,403
2015-12-162,7882,7972,7552,76719,2001,383.50
2015-12-152,7452,8002,7352,73827,3001,369
2015-12-142,6952,7122,6672,70119,0001,350.50
2015-12-112,6842,7682,6702,73235,5001,366
2015-12-102,8202,8222,7252,72539,0001,362.50
2015-12-092,9002,9002,7772,82240,5001,411
2015-12-082,8592,8992,8462,89750,3001,448.50
2015-12-072,8272,8622,8152,83834,6001,419
2015-12-042,7362,8032,7012,77252,3001,386
2015-12-032,5932,7452,5932,73666,1001,368
2015-12-022,5852,6072,5852,60321,1001,301.50
2015-12-012,5752,5842,5692,58017,3001,290
2015-11-302,5962,5962,5562,58424,3001,292
2015-11-272,5492,6002,5472,59645,3001,298
2015-11-262,5632,5672,5452,55384,2001,276.50
2015-11-252,6012,6142,5842,584199,4001,292
2015-11-242,5992,6132,5832,61356,6001,306.50
2015-11-202,5692,5992,5542,59934,4001,299.50
2015-11-192,5652,5842,5422,58335,0001,291.50
2015-11-182,5302,5782,5222,54838,8001,274
2015-11-172,5222,5352,5092,51927,8001,259.50
2015-11-162,5412,5412,5132,52224,5001,261
2015-11-132,5512,5622,5482,55530,8001,277.50
2015-11-122,5572,5672,5522,56512,5001,282.50
2015-11-112,5652,5652,5512,5618,8001,280.50
2015-11-102,5602,5832,5472,55730,4001,278.50
2015-11-092,5532,5702,5532,57014,4001,285
2015-11-062,5752,5862,5452,55338,8001,276.50
2015-11-052,5532,5982,5512,58827,5001,294
2015-11-042,5692,5852,5462,55351,0001,276.50
2015-11-022,5762,5812,5502,56919,9001,284.50
2015-10-302,5782,6052,5772,59422,3001,297
2015-10-292,6202,6202,5702,60531,3001,302.50
2015-10-282,6292,6402,6052,63521,9001,317.50
2015-10-272,5872,6662,5872,60848,4001,304
2015-10-262,6302,6352,5832,58927,4001,294.50
2015-10-232,5992,6292,5932,62221,7001,311
2015-10-222,5682,6252,5482,58430,8001,292
2015-10-212,5512,5692,5452,56141,1001,280.50
2015-10-202,6252,6302,5442,56075,1001,280
2015-10-192,5752,6502,5452,62957,1001,314.50
2015-10-162,6002,6452,5522,57542,4001,287.50
2015-10-152,5502,5842,5422,57238,0001,286
2015-10-142,5752,5812,5022,54826,1001,274
2015-10-132,5102,6162,5102,58357,7001,291.50
2015-10-092,4752,5112,4192,50243,7001,251
2015-10-082,6502,6502,4622,47985,4001,239.50
2015-10-072,5892,6872,5332,68768,9001,343.50
2015-10-062,4602,5672,4432,53256,4001,266
2015-10-052,4182,4192,3482,41063,6001,205
2015-10-022,5072,5882,3932,39698,5001,198
2015-10-012,5002,6352,4802,546128,4001,273
2015-09-302,5042,5822,3802,42048,5001,210
2015-09-292,4812,5122,4012,51151,4001,255.50
2015-09-282,4682,5202,4342,49027,3001,245
2015-09-252,3972,4472,3702,44724,8001,223.50
2015-09-242,3552,4272,3212,37326,0001,186.50
2015-09-182,3052,3952,2952,36734,4001,183.50
2015-09-172,2502,3222,2452,30526,0001,152.50
2015-09-162,2652,2922,1752,20929,5001,104.50
2015-09-152,2252,3162,2252,25228,0001,126
2015-09-142,3132,3472,1942,22440,1001,112
2015-09-112,1532,3202,1512,31334,1001,156.50
2015-09-102,1692,2422,1352,20320,5001,101.50
2015-09-092,1752,2182,1222,21631,3001,108
2015-09-082,1792,2182,1032,11232,7001,056
2015-09-072,2222,2432,1342,17932,3001,089.50
2015-09-042,3772,3882,1342,22658,7001,113
2015-09-032,3752,4392,3662,37218,4001,186
2015-09-022,2872,4312,2792,35430,8001,177
2015-09-012,4992,5362,3802,38134,6001,190.50
2015-08-312,5162,5202,4852,51217,1001,256
2015-08-282,5272,5382,4722,51626,9001,258
2015-08-272,4522,5282,4302,45746,2001,228.50
2015-08-262,2822,3882,2822,37636,5001,188
2015-08-252,2002,4502,1682,25259,3001,126
2015-08-242,3752,4692,3052,31066,3001,155
2015-08-212,4802,5912,4782,50558,7001,252.50
2015-08-202,6282,6692,5752,59843,7001,299
2015-08-192,6752,6902,6212,66335,2001,331.50
2015-08-182,6252,7412,6252,71647,8001,358
2015-08-172,5692,6232,5652,61337,5001,306.50
2015-08-142,5362,6032,5202,53140,7001,265.50
2015-08-132,6092,6352,5122,53557,9001,267.50
2015-08-122,6652,6652,5872,61423,1001,307
2015-08-112,6402,6992,6222,66850,8001,334
2015-08-102,6002,6002,5102,59046,2001,295
2015-08-072,7012,7102,6052,62641,1001,313
2015-08-062,6892,7412,6302,72362,8001,361.50
2015-08-052,7202,7202,6142,63959,7001,319.50
2015-08-042,7992,7992,6502,67064,1001,335
2015-08-032,6342,7882,5952,78373,7001,391.50
2015-07-312,4872,6382,4722,63489,7001,317
2015-07-302,4872,4982,4082,41333,6001,206.50
2015-07-292,5202,5482,4412,45235,3001,226
2015-07-282,4532,5202,4082,49865,8001,249
2015-07-272,6572,6762,4632,475124,6001,237.50
2015-07-242,8502,9362,7082,714113,1001,357
2015-07-232,7502,8652,7412,84472,2001,422
2015-07-222,6782,7452,6772,72243,7001,361
2015-07-212,6502,7192,6102,70357,8001,351.50
2015-07-172,6022,6602,5332,60995,8001,304.50
2015-07-162,4742,5802,4592,56269,8001,281
2015-07-152,3752,4502,3262,43952,3001,219.50
2015-07-142,4002,4722,3652,39093,8001,195
2015-07-132,1992,3252,1852,31785,4001,158.50
2015-07-102,1482,2212,1242,18058,7001,090
2015-07-092,0102,1362,0072,12373,4001,061.50
2015-07-082,1062,1212,0512,10342,5001,051.50
2015-07-072,0922,1112,0632,10432,7001,052
2015-07-062,1302,1302,0332,06145,5001,030.50
2015-07-032,1272,1592,1002,14338,9001,071.50
2015-07-022,1712,2162,0602,159174,9001,079.50
2015-07-012,1102,1872,1002,17593,7001,087.50
2015-06-302,0802,1102,0502,08974,7001,044.50
2015-06-292,0302,0902,0002,04577,0001,022.50
2015-06-262,0002,0901,9992,065167,6001,032.50
2015-06-251,9671,9691,9491,95315,600976.50
2015-06-241,9601,9721,9431,96515,900982.50
2015-06-231,9951,9951,9561,97223,100986
2015-06-221,8921,9971,8871,99528,300997.50
2015-06-191,8991,9101,8801,90414,100952
2015-06-181,9001,9091,8811,89214,900946
2015-06-171,9071,9071,8791,89110,300945.50
2015-06-161,8601,9031,8511,88815,500944
2015-06-151,8781,8861,8681,8707,100935
2015-06-121,8861,9061,8741,87836,500939
2015-06-111,8601,9141,8601,89528,800947.50
2015-06-101,8221,8781,8221,85922,500929.50
2015-06-091,8501,8511,8281,84326,000921.50
2015-06-081,7991,8601,7861,84151,500920.50
2015-06-051,7791,7941,7791,78812,400894
2015-06-041,7801,7941,7651,79223,900896
2015-06-031,7431,7581,7361,7407,600870
2015-06-021,7891,7891,7451,76916,300884.50
2015-06-011,7251,8001,7251,79134,700895.50
2015-05-291,7181,7341,7171,72514,100862.50
2015-05-281,7021,7301,7021,7227,400861
2015-05-271,7201,7301,6971,71616,400858
2015-05-261,7061,7341,7061,72111,000860.50
2015-05-251,7151,7151,6921,70514,300852.50
2015-05-221,7401,7401,7021,71411,500857
2015-05-211,7381,7591,7371,74017,200870
2015-05-201,7541,7701,7241,7637,200881.50
2015-05-191,7791,7851,7181,75427,500877
2015-05-181,7281,7601,7001,75918,500879.50
2015-05-151,6961,7271,6961,72313,600861.50
2015-05-141,7171,7211,7041,7069,700853
2015-05-131,6961,7201,6831,71714,000858.50
2015-05-121,6961,7101,6761,69617,000848
2015-05-111,6501,6991,6501,69611,200848
2015-05-081,6281,6451,6201,64419,700822
2015-05-071,6531,6701,6421,64415,200822
2015-05-011,6751,6881,6591,67615,200838
2015-04-301,7181,7181,6521,70323,000851.50
2015-04-281,7201,7351,7151,7357,300867.50
2015-04-271,7471,7471,7221,72915,900864.50
2015-04-241,6911,7501,6821,74846,800874
2015-04-231,6781,6901,6711,67610,900838
2015-04-221,6811,6841,6621,68013,600840
2015-04-211,6681,6961,6681,69312,200846.50
2015-04-201,6621,6961,6531,66816,700834
2015-04-171,6721,6791,6351,67217,200836
2015-04-161,6701,6771,6401,67216,700836
2015-04-151,6721,6821,6601,66617,800833
2015-04-141,6601,6801,6561,67711,200838.50
2015-04-131,6561,6691,5691,66221,900831
2015-04-101,7101,7101,6531,67425,800837
2015-04-091,6351,7081,6101,70445,700852
2015-04-081,5801,6201,5771,61732,200808.50
2015-04-071,5631,5861,5551,57218,400786
2015-04-061,5701,5851,5521,56322,600781.50
2015-04-031,5471,5651,5441,56522,100782.50
2015-04-021,5301,5471,5161,54721,700773.50
2015-04-011,5291,5401,5061,53726,000768.50
2015-03-311,5671,5731,5061,53581,700767.50
2015-03-301,4291,4371,4151,43713,900718.50
2015-03-271,4011,4201,4011,40911,500704.50
2015-03-261,4201,4201,3961,40111,200700.50
2015-03-251,4221,4251,3891,41912,200709.50
2015-03-241,4211,4211,4111,4218,000710.50
2015-03-231,4101,4201,4081,41710,000708.50
2015-03-201,4131,4131,3861,41014,000705
2015-03-191,4111,4131,4001,4097,800704.50
2015-03-181,4101,4101,4001,4026,000701
2015-03-171,3981,4201,3971,4109,200705
2015-03-161,3901,3951,3881,3944,300697
2015-03-131,3781,3981,3731,38815,800694
2015-03-121,3581,3751,3511,37411,400687
2015-03-111,3571,3591,3541,3546,900677
2015-03-101,3651,3731,3611,3626,700681
2015-03-091,3681,3691,3581,3637,500681.50
2015-03-061,3681,3801,3611,3716,100685.50
2015-03-051,3671,3671,3541,35711,600678.50
2015-03-041,3691,3691,3541,36410,000682
2015-03-031,3761,3851,3521,35317,000676.50
2015-03-021,3771,3841,3701,3717,800685.50
2015-02-271,3771,3831,3661,36715,500683.50
2015-02-261,3731,4001,3711,37812,500689
2015-02-251,4001,4001,3731,38712,500693.50
2015-02-241,3981,3981,3821,3937,000696.50
2015-02-231,4001,4001,3881,3894,800694.50
2015-02-201,3831,3941,3801,3868,400693
2015-02-191,4001,4001,3731,38311,000691.50
2015-02-181,4011,4101,3601,39028,700695
2015-02-171,4091,4151,4011,4056,100702.50
2015-02-161,4201,4281,4011,40910,000704.50
2015-02-131,4241,4381,4181,4238,200711.50
2015-02-121,4251,4411,4211,43110,200715.50
2015-02-101,4291,4391,3821,42412,600712
2015-02-091,4361,4361,4171,4276,800713.50
2015-02-061,4451,4451,4191,42512,500712.50
2015-02-051,4431,4451,4291,4448,300722
2015-02-041,4151,4431,4151,4407,700720
2015-02-031,4311,4361,4021,40913,400704.50
2015-02-021,4401,4451,4291,43128,500715.50
2015-01-301,4481,4481,4251,4408,300720
2015-01-291,4321,4471,4321,4377,200718.50
2015-01-281,4311,4481,4281,43210,600716
2015-01-271,4491,4551,4311,43922,200719.50
2015-01-261,4391,4491,4311,44915,000724.50
2015-01-231,4271,4351,4211,4349,300717
2015-01-221,4151,4221,4051,4195,400709.50
2015-01-211,4281,4351,4131,42915,000714.50
2015-01-201,4051,4191,4031,4195,300709.50
2015-01-191,4291,4291,3841,39218,000696
2015-01-161,4521,4521,4281,43412,000717
2015-01-151,4571,4571,4401,45416,900727
2015-01-141,4501,4561,4211,45521,800727.50
2015-01-131,4551,4561,4301,45120,100725.50
2015-01-091,4201,4851,4201,457140,600728.50
2015-01-081,3621,3991,3571,39722,900698.50
2015-01-071,3561,3881,3561,3636,700681.50
2015-01-061,3961,4001,3831,38311,000691.50
2015-01-051,3931,4001,3911,39815,000699

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