9369 (株)キユーソー流通システムの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,438	2,460	2,432	2,442	12,600	1,221
2016-12-29	2,502	2,502	2,431	2,438	27,000	1,219
2016-12-28	2,480	2,520	2,464	2,494	38,100	1,247
2016-12-27	2,437	2,477	2,435	2,473	51,100	1,236.50
2016-12-26	2,430	2,433	2,412	2,428	10,300	1,214
2016-12-22	2,372	2,445	2,370	2,430	31,300	1,215
2016-12-21	2,412	2,413	2,360	2,365	29,600	1,182.50
2016-12-20	2,428	2,444	2,401	2,413	19,300	1,206.50
2016-12-19	2,399	2,427	2,393	2,425	39,200	1,212.50
2016-12-16	2,399	2,410	2,383	2,388	20,700	1,194
2016-12-15	2,380	2,405	2,370	2,384	40,000	1,192
2016-12-14	2,363	2,384	2,352	2,384	36,400	1,192
2016-12-13	2,310	2,368	2,310	2,368	34,600	1,184
2016-12-12	2,350	2,350	2,297	2,323	32,800	1,161.50
2016-12-09	2,325	2,355	2,306	2,350	52,100	1,175
2016-12-08	2,318	2,333	2,298	2,329	36,100	1,164.50
2016-12-07	2,316	2,327	2,310	2,325	20,900	1,162.50
2016-12-06	2,331	2,331	2,292	2,306	22,300	1,153
2016-12-05	2,323	2,323	2,272	2,309	29,900	1,154.50
2016-12-02	2,304	2,335	2,289	2,335	58,400	1,167.50
2016-12-01	2,322	2,323	2,289	2,292	35,700	1,146
2016-11-30	2,291	2,329	2,288	2,312	61,500	1,156
2016-11-29	2,270	2,294	2,260	2,290	37,200	1,145
2016-11-28	2,310	2,310	2,263	2,291	155,600	1,145.50
2016-11-25	2,321	2,352	2,314	2,335	240,100	1,167.50
2016-11-24	2,335	2,335	2,319	2,321	36,600	1,160.50
2016-11-22	2,334	2,338	2,315	2,325	24,100	1,162.50
2016-11-21	2,290	2,339	2,290	2,334	58,300	1,167
2016-11-18	2,270	2,283	2,268	2,273	29,100	1,136.50
2016-11-17	2,241	2,265	2,241	2,264	18,200	1,132
2016-11-16	2,230	2,248	2,230	2,245	31,100	1,122.50
2016-11-15	2,252	2,269	2,217	2,238	47,600	1,119
2016-11-14	2,241	2,273	2,241	2,262	29,000	1,131
2016-11-11	2,283	2,287	2,251	2,257	33,000	1,128.50
2016-11-10	2,309	2,344	2,279	2,283	36,400	1,141.50
2016-11-09	2,292	2,320	2,247	2,260	53,600	1,130
2016-11-08	2,281	2,298	2,280	2,293	25,300	1,146.50
2016-11-07	2,272	2,286	2,260	2,281	29,400	1,140.50
2016-11-04	2,265	2,271	2,253	2,265	38,600	1,132.50
2016-11-02	2,295	2,304	2,260	2,284	63,600	1,142
2016-11-01	2,307	2,319	2,290	2,318	37,800	1,159
2016-10-31	2,306	2,323	2,300	2,307	44,700	1,153.50
2016-10-28	2,308	2,320	2,278	2,306	71,100	1,153
2016-10-27	2,300	2,321	2,295	2,308	41,200	1,154
2016-10-26	2,290	2,311	2,289	2,310	23,700	1,155
2016-10-25	2,304	2,311	2,290	2,294	37,300	1,147
2016-10-24	2,289	2,308	2,287	2,304	15,200	1,152
2016-10-21	2,335	2,338	2,286	2,289	39,800	1,144.50
2016-10-20	2,292	2,326	2,292	2,321	32,200	1,160.50
2016-10-19	2,311	2,321	2,311	2,318	10,600	1,159
2016-10-17	2,351	2,362	2,335	2,337	20,300	1,168.50
2016-10-13	2,381	2,381	2,337	2,353	30,900	1,176.50
2016-10-12	2,390	2,395	2,373	2,374	28,400	1,187
2016-10-11	2,392	2,406	2,372	2,390	33,100	1,195
2016-10-07	2,382	2,392	2,380	2,392	22,200	1,196
2016-10-06	2,378	2,394	2,356	2,383	15,500	1,191.50
2016-10-05	2,350	2,365	2,335	2,363	28,500	1,181.50
2016-10-04	2,345	2,345	2,322	2,341	31,000	1,170.50
2016-10-03	2,390	2,393	2,330	2,345	48,800	1,172.50
2016-09-30	2,404	2,429	2,378	2,390	24,900	1,195
2016-09-29	2,390	2,407	2,390	2,406	22,500	1,203
2016-09-28	2,379	2,397	2,379	2,390	13,900	1,195
2016-09-27	2,315	2,387	2,315	2,378	33,200	1,189
2016-09-26	2,315	2,337	2,310	2,332	13,100	1,166
2016-09-23	2,311	2,314	2,267	2,295	20,500	1,147.50
2016-09-21	2,283	2,300	2,255	2,300	14,600	1,150
2016-09-20	2,233	2,283	2,233	2,274	8,200	1,137
2016-09-16	2,265	2,265	2,241	2,250	4,800	1,125
2016-09-15	2,281	2,294	2,250	2,261	8,200	1,130.50
2016-09-14	2,269	2,306	2,256	2,301	4,300	1,150.50
2016-09-13	2,302	2,320	2,301	2,305	8,600	1,152.50
2016-09-12	2,231	2,304	2,220	2,302	13,000	1,151
2016-09-09	2,258	2,272	2,231	2,231	27,500	1,115.50
2016-09-08	2,327	2,345	2,251	2,258	33,300	1,129
2016-09-07	2,260	2,337	2,260	2,335	26,600	1,167.50
2016-09-06	2,250	2,288	2,245	2,254	16,700	1,127
2016-09-05	2,254	2,272	2,228	2,250	21,400	1,125
2016-09-02	2,193	2,225	2,192	2,219	17,300	1,109.50
2016-09-01	2,177	2,219	2,160	2,201	12,800	1,100.50
2016-08-31	2,130	2,153	2,130	2,150	14,300	1,075
2016-08-30	2,170	2,173	2,122	2,125	17,400	1,062.50
2016-08-29	2,220	2,220	2,168	2,173	11,200	1,086.50
2016-08-26	2,216	2,216	2,182	2,184	11,500	1,092
2016-08-25	2,249	2,254	2,214	2,224	11,900	1,112
2016-08-24	2,232	2,250	2,211	2,233	24,200	1,116.50
2016-08-23	2,225	2,236	2,210	2,221	8,400	1,110.50
2016-08-22	2,243	2,246	2,213	2,223	11,000	1,111.50
2016-08-19	2,210	2,219	2,183	2,219	22,500	1,109.50
2016-08-18	2,282	2,282	2,209	2,209	15,300	1,104.50
2016-08-17	2,228	2,326	2,215	2,268	28,100	1,134
2016-08-16	2,323	2,324	2,200	2,201	44,800	1,100.50
2016-08-15	2,389	2,389	2,316	2,322	15,700	1,161
2016-08-12	2,409	2,409	2,386	2,397	6,500	1,198.50
2016-08-10	2,376	2,380	2,315	2,375	16,100	1,187.50
2016-08-09	2,424	2,447	2,355	2,366	24,100	1,183
2016-08-08	2,424	2,474	2,407	2,423	25,300	1,211.50
2016-08-05	2,559	2,559	2,376	2,399	33,700	1,199.50
2016-08-04	2,505	2,560	2,505	2,559	26,100	1,279.50
2016-08-03	2,503	2,534	2,503	2,520	20,900	1,260
2016-08-02	2,476	2,525	2,475	2,502	22,300	1,251
2016-08-01	2,440	2,467	2,412	2,458	26,000	1,229
2016-07-29	2,376	2,450	2,360	2,440	23,800	1,220
2016-07-28	2,398	2,422	2,340	2,359	72,200	1,179.50
2016-07-27	2,411	2,420	2,361	2,397	24,200	1,198.50
2016-07-26	2,466	2,474	2,311	2,337	50,700	1,168.50
2016-07-25	2,509	2,529	2,498	2,504	13,500	1,252
2016-07-22	2,536	2,547	2,497	2,518	17,600	1,259
2016-07-21	2,582	2,592	2,535	2,542	9,200	1,271
2016-07-20	2,549	2,600	2,537	2,595	7,900	1,297.50
2016-07-19	2,551	2,601	2,551	2,586	8,400	1,293
2016-07-15	2,521	2,572	2,521	2,558	10,300	1,279
2016-07-14	2,540	2,600	2,540	2,555	11,200	1,277.50
2016-07-13	2,630	2,647	2,551	2,554	15,900	1,277
2016-07-12	2,584	2,637	2,584	2,621	18,200	1,310.50
2016-07-11	2,590	2,612	2,561	2,578	12,000	1,289
2016-07-08	2,539	2,586	2,522	2,523	25,400	1,261.50
2016-07-07	2,558	2,580	2,480	2,572	25,900	1,286
2016-07-06	2,608	2,629	2,531	2,558	85,100	1,279
2016-07-05	2,785	2,796	2,669	2,708	80,300	1,354
2016-07-04	2,720	2,760	2,700	2,752	19,900	1,376
2016-07-01	2,639	2,700	2,639	2,695	11,000	1,347.50
2016-06-30	2,695	2,695	2,621	2,639	15,000	1,319.50
2016-06-29	2,651	2,694	2,634	2,663	19,300	1,331.50
2016-06-28	2,560	2,633	2,530	2,627	15,700	1,313.50
2016-06-27	2,422	2,585	2,422	2,564	18,100	1,282
2016-06-24	2,594	2,594	2,324	2,352	18,000	1,176
2016-06-23	2,515	2,564	2,512	2,549	16,300	1,274.50
2016-06-22	2,580	2,581	2,490	2,492	29,100	1,246
2016-06-21	2,576	2,613	2,576	2,587	10,400	1,293.50
2016-06-20	2,557	2,626	2,557	2,602	7,400	1,301
2016-06-17	2,516	2,601	2,516	2,554	11,900	1,277
2016-06-16	2,663	2,666	2,490	2,516	22,700	1,258
2016-06-15	2,608	2,680	2,603	2,663	33,600	1,331.50
2016-06-14	2,567	2,613	2,564	2,603	20,900	1,301.50
2016-06-13	2,566	2,567	2,510	2,567	18,100	1,283.50
2016-06-10	2,577	2,577	2,531	2,566	12,700	1,283
2016-06-09	2,517	2,586	2,517	2,577	17,800	1,288.50
2016-06-08	2,553	2,569	2,532	2,556	17,200	1,278
2016-06-07	2,561	2,582	2,561	2,563	7,000	1,281.50
2016-06-06	2,599	2,599	2,561	2,586	10,000	1,293
2016-06-03	2,583	2,608	2,570	2,599	9,100	1,299.50
2016-06-02	2,572	2,588	2,533	2,542	7,000	1,271
2016-06-01	2,590	2,610	2,569	2,578	11,300	1,289
2016-05-31	2,581	2,595	2,557	2,590	9,000	1,295
2016-05-30	2,559	2,589	2,549	2,581	6,200	1,290.50
2016-05-27	2,562	2,575	2,535	2,574	14,000	1,287
2016-05-26	2,625	2,625	2,571	2,578	9,000	1,289
2016-05-25	2,610	2,652	2,600	2,600	9,400	1,300
2016-05-24	2,690	2,690	2,610	2,610	14,100	1,305
2016-05-23	2,692	2,703	2,650	2,701	8,100	1,350.50
2016-05-20	2,601	2,683	2,601	2,682	12,700	1,341
2016-05-19	2,610	2,631	2,586	2,601	6,100	1,300.50
2016-05-18	2,588	2,632	2,583	2,610	17,800	1,305
2016-05-17	2,530	2,598	2,525	2,584	20,200	1,292
2016-05-16	2,575	2,601	2,520	2,524	16,700	1,262
2016-05-13	2,580	2,592	2,547	2,575	11,800	1,287.50
2016-05-12	2,606	2,616	2,577	2,589	6,300	1,294.50
2016-05-11	2,600	2,627	2,600	2,616	3,300	1,308
2016-05-10	2,589	2,630	2,589	2,595	10,200	1,297.50
2016-05-09	2,611	2,634	2,591	2,605	23,400	1,302.50
2016-05-06	2,627	2,640	2,600	2,623	23,400	1,311.50
2016-05-02	2,631	2,675	2,622	2,652	26,500	1,326
2016-04-28	2,775	2,783	2,702	2,731	18,600	1,365.50
2016-04-27	2,710	2,762	2,691	2,745	18,400	1,372.50
2016-04-26	2,675	2,731	2,675	2,722	9,400	1,361
2016-04-25	2,763	2,783	2,714	2,717	14,800	1,358.50
2016-04-22	2,834	2,834	2,747	2,779	18,300	1,389.50
2016-04-21	2,820	2,864	2,820	2,837	18,600	1,418.50
2016-04-20	2,795	2,838	2,771	2,819	27,100	1,409.50
2016-04-19	2,760	2,807	2,734	2,805	34,200	1,402.50
2016-04-18	2,700	2,721	2,640	2,695	28,600	1,347.50
2016-04-15	2,771	2,795	2,724	2,732	17,500	1,366
2016-04-14	2,840	2,860	2,784	2,805	33,100	1,402.50
2016-04-13	2,830	2,850	2,796	2,840	39,500	1,420
2016-04-12	2,792	2,830	2,769	2,828	36,400	1,414
2016-04-11	2,684	2,793	2,659	2,789	41,700	1,394.50
2016-04-08	2,565	2,680	2,553	2,651	36,900	1,325.50
2016-04-07	2,558	2,640	2,539	2,562	13,800	1,281
2016-04-06	2,517	2,605	2,496	2,586	18,900	1,293
2016-04-05	2,625	2,625	2,550	2,567	24,800	1,283.50
2016-04-04	2,631	2,648	2,575	2,623	26,400	1,311.50
2016-04-01	2,615	2,660	2,567	2,631	48,000	1,315.50
2016-03-31	2,662	2,662	2,560	2,628	30,400	1,314
2016-03-30	2,675	2,681	2,625	2,652	36,200	1,326
2016-03-29	2,597	2,700	2,597	2,675	24,700	1,337.50
2016-03-28	2,498	2,598	2,494	2,598	35,400	1,299
2016-03-25	2,486	2,486	2,435	2,456	17,800	1,228
2016-03-24	2,476	2,476	2,419	2,458	10,400	1,229
2016-03-23	2,482	2,484	2,449	2,476	9,000	1,238
2016-03-22	2,484	2,489	2,433	2,457	14,100	1,228.50
2016-03-18	2,489	2,489	2,432	2,457	12,200	1,228.50
2016-03-17	2,494	2,500	2,452	2,484	13,300	1,242
2016-03-16	2,414	2,490	2,414	2,468	17,400	1,234
2016-03-15	2,401	2,421	2,375	2,403	13,400	1,201.50
2016-03-14	2,336	2,426	2,331	2,409	28,900	1,204.50
2016-03-11	2,250	2,296	2,224	2,288	20,300	1,144
2016-03-10	2,166	2,254	2,166	2,239	9,600	1,119.50
2016-03-09	2,178	2,203	2,131	2,163	10,100	1,081.50
2016-03-08	2,173	2,237	2,126	2,223	14,900	1,111.50
2016-03-07	2,235	2,235	2,143	2,184	14,700	1,092
2016-03-04	2,185	2,256	2,149	2,241	13,000	1,120.50
2016-03-03	2,144	2,206	2,122	2,192	11,400	1,096
2016-03-02	2,171	2,202	2,118	2,152	14,200	1,076
2016-03-01	2,123	2,151	2,100	2,121	13,900	1,060.50
2016-02-29	2,167	2,181	2,110	2,110	13,100	1,055
2016-02-26	2,154	2,238	2,145	2,167	23,100	1,083.50
2016-02-25	2,043	2,127	2,037	2,116	14,300	1,058
2016-02-24	2,010	2,073	1,968	2,038	16,000	1,019
2016-02-23	2,074	2,079	1,971	2,058	24,400	1,029
2016-02-22	2,020	2,087	2,020	2,074	10,400	1,037
2016-02-19	2,111	2,148	2,039	2,056	18,200	1,028
2016-02-18	2,100	2,172	2,091	2,157	8,200	1,078.50
2016-02-17	2,064	2,122	2,046	2,079	9,000	1,039.50
2016-02-16	2,083	2,144	2,072	2,101	11,100	1,050.50
2016-02-15	2,073	2,146	2,052	2,120	15,200	1,060
2016-02-12	1,918	2,026	1,842	1,943	36,200	971.50
2016-02-10	2,199	2,199	2,068	2,108	24,000	1,054
2016-02-09	2,285	2,297	2,171	2,174	23,200	1,087
2016-02-08	2,270	2,420	2,266	2,399	28,000	1,199.50
2016-02-05	2,367	2,368	2,270	2,303	22,200	1,151.50
2016-02-04	2,488	2,488	2,373	2,388	21,300	1,194
2016-02-03	2,512	2,548	2,473	2,488	11,100	1,244
2016-02-02	2,587	2,626	2,543	2,548	19,100	1,274
2016-02-01	2,600	2,600	2,547	2,587	13,300	1,293.50
2016-01-29	2,512	2,575	2,483	2,573	14,500	1,286.50
2016-01-28	2,460	2,550	2,452	2,527	19,200	1,263.50
2016-01-27	2,470	2,519	2,445	2,508	23,100	1,254
2016-01-26	2,500	2,500	2,388	2,388	36,400	1,194
2016-01-25	2,561	2,561	2,471	2,514	12,700	1,257
2016-01-22	2,455	2,515	2,424	2,511	13,500	1,255.50
2016-01-21	2,458	2,547	2,374	2,374	17,000	1,187
2016-01-20	2,518	2,601	2,478	2,501	28,100	1,250.50
2016-01-19	2,500	2,500	2,433	2,454	24,100	1,227
2016-01-18	2,495	2,537	2,480	2,530	16,000	1,265
2016-01-15	2,660	2,664	2,555	2,560	22,300	1,280
2016-01-14	2,704	2,704	2,605	2,641	32,200	1,320.50
2016-01-13	2,744	2,759	2,705	2,754	23,100	1,377
2016-01-12	2,820	2,820	2,688	2,744	41,700	1,372
2016-01-08	2,710	2,879	2,661	2,823	88,400	1,411.50
2016-01-07	2,765	2,765	2,676	2,706	38,500	1,353
2016-01-06	2,633	2,788	2,633	2,772	29,900	1,386
2016-01-05	2,680	2,688	2,618	2,638	24,200	1,319
2016-01-04	2,770	2,799	2,663	2,686	21,600	1,343

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 [2016年度]

9369 (株)キユーソー流通システムの時系列データ [2016年度]