9369 (株)キユーソー流通システムの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,050	2,130	2,050	2,078	19,700	1,039
2018-12-27	2,010	2,082	2,004	2,082	19,900	1,041
2018-12-26	1,937	1,970	1,917	1,949	14,000	974.50
2018-12-25	1,970	1,970	1,894	1,905	28,200	952.50
2018-12-21	2,107	2,107	2,022	2,033	29,000	1,016.50
2018-12-20	2,177	2,177	2,113	2,123	20,700	1,061.50
2018-12-19	2,242	2,242	2,189	2,206	12,600	1,103
2018-12-18	2,309	2,309	2,231	2,236	13,900	1,118
2018-12-17	2,317	2,325	2,299	2,315	13,100	1,157.50
2018-12-14	2,366	2,366	2,327	2,328	10,300	1,164
2018-12-13	2,387	2,387	2,363	2,363	8,000	1,181.50
2018-12-12	2,377	2,385	2,350	2,378	17,900	1,189
2018-12-11	2,385	2,390	2,315	2,325	14,700	1,162.50
2018-12-10	2,438	2,438	2,363	2,383	13,700	1,191.50
2018-12-07	2,407	2,460	2,390	2,439	18,500	1,219.50
2018-12-06	2,406	2,419	2,384	2,407	21,100	1,203.50
2018-12-05	2,425	2,449	2,412	2,419	22,600	1,209.50
2018-12-04	2,479	2,479	2,446	2,446	20,000	1,223
2018-12-03	2,517	2,518	2,476	2,487	13,900	1,243.50
2018-11-30	2,456	2,514	2,454	2,509	32,300	1,254.50
2018-11-29	2,483	2,485	2,467	2,471	25,800	1,235.50
2018-11-28	2,481	2,500	2,465	2,485	146,700	1,242.50
2018-11-27	2,512	2,520	2,499	2,503	218,500	1,251.50
2018-11-26	2,518	2,539	2,510	2,511	42,000	1,255.50
2018-11-22	2,509	2,525	2,501	2,514	29,900	1,257
2018-11-21	2,501	2,524	2,500	2,524	18,000	1,262
2018-11-20	2,500	2,526	2,496	2,521	36,700	1,260.50
2018-11-19	2,558	2,558	2,526	2,527	41,700	1,263.50
2018-11-16	2,559	2,560	2,531	2,533	125,700	1,266.50
2018-11-15	2,545	2,560	2,540	2,549	19,900	1,274.50
2018-11-14	2,600	2,600	2,545	2,545	62,300	1,272.50
2018-11-13	2,601	2,612	2,581	2,591	31,400	1,295.50
2018-11-12	2,620	2,666	2,611	2,628	28,600	1,314
2018-11-09	2,614	2,628	2,607	2,618	26,200	1,309
2018-11-08	2,571	2,611	2,571	2,598	21,400	1,299
2018-11-07	2,565	2,592	2,543	2,553	43,500	1,276.50
2018-11-06	2,539	2,578	2,538	2,577	29,500	1,288.50
2018-11-05	2,542	2,565	2,514	2,563	39,400	1,281.50
2018-11-02	2,510	2,543	2,503	2,543	43,100	1,271.50
2018-11-01	2,535	2,545	2,500	2,510	24,900	1,255
2018-10-31	2,494	2,540	2,482	2,535	16,500	1,267.50
2018-10-30	2,431	2,492	2,430	2,486	22,900	1,243
2018-10-29	2,441	2,495	2,429	2,432	10,200	1,216
2018-10-26	2,509	2,514	2,429	2,441	21,400	1,220.50
2018-10-25	2,519	2,519	2,457	2,462	15,700	1,231
2018-10-24	2,510	2,534	2,493	2,524	27,800	1,262
2018-10-23	2,560	2,560	2,507	2,515	12,700	1,257.50
2018-10-22	2,590	2,590	2,549	2,575	13,800	1,287.50
2018-10-19	2,650	2,650	2,578	2,589	25,700	1,294.50
2018-10-18	2,673	2,706	2,660	2,663	8,000	1,331.50
2018-10-17	2,653	2,673	2,640	2,673	13,400	1,336.50
2018-10-16	2,658	2,663	2,635	2,648	14,000	1,324
2018-10-15	2,730	2,730	2,652	2,655	14,800	1,327.50
2018-10-12	2,741	2,763	2,720	2,730	12,600	1,365
2018-10-11	2,768	2,796	2,731	2,756	18,400	1,378
2018-10-10	2,821	2,830	2,775	2,818	14,800	1,409
2018-10-09	2,861	2,866	2,806	2,808	17,000	1,404
2018-10-05	2,952	2,952	2,874	2,874	14,000	1,437
2018-10-04	2,935	2,996	2,915	2,950	13,400	1,475
2018-10-03	2,881	2,975	2,881	2,933	31,700	1,466.50
2018-10-02	2,989	2,989	2,880	2,888	24,900	1,444
2018-10-01	2,907	2,940	2,872	2,908	25,900	1,454
2018-09-28	2,936	2,940	2,908	2,917	17,100	1,458.50
2018-09-27	2,946	2,946	2,927	2,930	12,700	1,465
2018-09-26	2,941	2,967	2,937	2,948	20,200	1,474
2018-09-25	2,880	2,991	2,867	2,991	26,300	1,495.50
2018-09-21	2,892	2,892	2,841	2,867	24,700	1,433.50
2018-09-20	2,910	2,910	2,860	2,897	8,900	1,448.50
2018-09-19	2,820	2,921	2,820	2,913	16,200	1,456.50
2018-09-18	2,779	2,823	2,779	2,818	9,600	1,409
2018-09-14	2,767	2,805	2,767	2,794	9,900	1,397
2018-09-13	2,768	2,805	2,765	2,777	11,500	1,388.50
2018-09-12	2,770	2,773	2,757	2,768	5,900	1,384
2018-09-11	2,770	2,772	2,757	2,769	5,800	1,384.50
2018-09-10	2,763	2,774	2,760	2,765	5,400	1,382.50
2018-09-07	2,760	2,795	2,757	2,775	17,800	1,387.50
2018-09-06	2,760	2,771	2,753	2,761	21,100	1,380.50
2018-09-05	2,770	2,771	2,742	2,762	22,700	1,381
2018-09-04	2,730	2,760	2,713	2,752	16,100	1,376
2018-09-03	2,737	2,741	2,715	2,737	6,700	1,368.50
2018-08-31	2,749	2,760	2,736	2,736	5,900	1,368
2018-08-30	2,756	2,784	2,748	2,759	14,800	1,379.50
2018-08-29	2,770	2,770	2,749	2,749	8,100	1,374.50
2018-08-28	2,770	2,770	2,748	2,765	17,100	1,382.50
2018-08-27	2,751	2,752	2,743	2,745	3,700	1,372.50
2018-08-24	2,784	2,784	2,730	2,751	13,600	1,375.50
2018-08-23	2,729	2,738	2,719	2,725	4,800	1,362.50
2018-08-22	2,718	2,733	2,718	2,725	3,100	1,362.50
2018-08-21	2,720	2,737	2,716	2,727	8,600	1,363.50
2018-08-20	2,775	2,792	2,711	2,715	3,900	1,357.50
2018-08-17	2,744	2,772	2,717	2,771	5,900	1,385.50
2018-08-16	2,808	2,835	2,716	2,733	12,600	1,366.50
2018-08-15	2,837	2,899	2,835	2,842	8,100	1,421
2018-08-14	2,803	2,850	2,803	2,847	6,600	1,423.50
2018-08-13	2,851	2,857	2,787	2,803	12,500	1,401.50
2018-08-10	2,878	2,883	2,867	2,870	13,100	1,435
2018-08-09	2,864	2,910	2,864	2,876	7,200	1,438
2018-08-08	2,889	2,913	2,863	2,864	6,400	1,432
2018-08-07	2,889	2,895	2,852	2,889	8,400	1,444.50
2018-08-06	2,928	2,933	2,889	2,891	14,700	1,445.50
2018-08-03	2,956	2,968	2,921	2,931	13,500	1,465.50
2018-08-02	3,030	3,030	2,957	2,982	12,000	1,491
2018-08-01	3,045	3,045	2,997	3,005	9,100	1,502.50
2018-07-31	3,015	3,045	2,985	3,040	37,500	1,520
2018-07-30	2,972	3,020	2,952	3,020	53,500	1,510
2018-07-27	2,979	2,993	2,938	2,963	20,100	1,481.50
2018-07-26	2,910	2,948	2,899	2,944	16,900	1,472
2018-07-25	2,900	2,906	2,873	2,884	19,600	1,442
2018-07-24	2,900	2,905	2,880	2,895	17,300	1,447.50
2018-07-23	2,889	2,911	2,871	2,893	21,600	1,446.50
2018-07-20	2,950	2,953	2,896	2,908	12,100	1,454
2018-07-19	2,940	2,943	2,917	2,939	7,500	1,469.50
2018-07-18	2,989	2,989	2,904	2,928	31,000	1,464
2018-07-17	2,990	3,005	2,952	2,984	33,700	1,492
2018-07-13	2,968	2,995	2,940	2,990	12,200	1,495
2018-07-12	2,970	2,980	2,932	2,960	21,000	1,480
2018-07-11	2,926	2,997	2,926	2,967	27,800	1,483.50
2018-07-10	2,977	3,010	2,933	2,942	27,700	1,471
2018-07-09	3,040	3,040	2,961	3,005	47,000	1,502.50
2018-07-06	2,937	2,971	2,904	2,951	55,900	1,475.50
2018-07-05	2,800	2,925	2,784	2,883	153,600	1,441.50
2018-07-04	2,702	2,724	2,626	2,632	19,500	1,316
2018-07-03	2,730	2,730	2,681	2,711	12,700	1,355.50
2018-07-02	2,765	2,765	2,708	2,729	16,800	1,364.50
2018-06-29	2,705	2,783	2,703	2,765	15,800	1,382.50
2018-06-28	2,711	2,711	2,687	2,705	7,300	1,352.50
2018-06-27	2,762	2,762	2,711	2,716	7,200	1,358
2018-06-26	2,764	2,764	2,719	2,740	5,200	1,370
2018-06-25	2,714	2,767	2,697	2,767	14,500	1,383.50
2018-06-22	2,722	2,740	2,706	2,740	7,400	1,370
2018-06-21	2,764	2,764	2,688	2,710	8,800	1,355
2018-06-20	2,776	2,776	2,729	2,745	5,800	1,372.50
2018-06-19	2,754	2,789	2,748	2,764	6,000	1,382
2018-06-18	2,780	2,780	2,743	2,752	2,600	1,376
2018-06-15	2,790	2,799	2,745	2,760	6,300	1,380
2018-06-14	2,790	2,790	2,759	2,769	4,300	1,384.50
2018-06-13	2,771	2,794	2,767	2,785	4,800	1,392.50
2018-06-12	2,781	2,781	2,737	2,750	4,700	1,375
2018-06-11	2,774	2,782	2,763	2,781	3,800	1,390.50
2018-06-08	2,707	2,772	2,706	2,772	12,600	1,386
2018-06-07	2,732	2,737	2,719	2,729	7,400	1,364.50
2018-06-06	2,763	2,763	2,737	2,741	5,100	1,370.50
2018-06-05	2,790	2,790	2,751	2,763	5,200	1,381.50
2018-06-04	2,768	2,804	2,731	2,796	13,600	1,398
2018-06-01	2,722	2,740	2,716	2,737	6,900	1,368.50
2018-05-31	2,763	2,769	2,729	2,744	9,100	1,372
2018-05-30	2,713	2,758	2,713	2,754	9,600	1,377
2018-05-29	2,746	2,768	2,709	2,729	8,800	1,364.50
2018-05-28	2,771	2,774	2,752	2,771	6,300	1,385.50
2018-05-25	2,777	2,789	2,757	2,777	7,100	1,388.50
2018-05-24	2,800	2,800	2,770	2,772	5,600	1,386
2018-05-23	2,767	2,799	2,759	2,794	7,900	1,397
2018-05-22	2,745	2,766	2,743	2,759	5,500	1,379.50
2018-05-21	2,745	2,745	2,731	2,744	3,700	1,372
2018-05-18	2,747	2,752	2,731	2,747	8,500	1,373.50
2018-05-17	2,776	2,776	2,731	2,737	13,700	1,368.50
2018-05-16	2,797	2,797	2,757	2,772	9,000	1,386
2018-05-15	2,794	2,794	2,775	2,776	3,600	1,388
2018-05-14	2,781	2,824	2,781	2,794	10,400	1,397
2018-05-11	2,814	2,840	2,759	2,771	17,600	1,385.50
2018-05-10	2,825	2,848	2,811	2,812	8,000	1,406
2018-05-09	2,837	2,890	2,811	2,838	18,500	1,419
2018-05-08	2,789	2,848	2,789	2,818	17,400	1,409
2018-05-07	2,789	2,803	2,785	2,798	7,100	1,399
2018-05-02	2,798	2,800	2,770	2,789	4,400	1,394.50
2018-05-01	2,700	2,799	2,695	2,776	20,800	1,388
2018-04-27	2,845	2,845	2,792	2,800	7,700	1,400
2018-04-26	2,842	2,842	2,823	2,837	7,600	1,418.50
2018-04-25	2,807	2,833	2,795	2,818	9,700	1,409
2018-04-24	2,827	2,842	2,807	2,813	8,000	1,406.50
2018-04-23	2,820	2,829	2,807	2,817	4,100	1,408.50
2018-04-20	2,814	2,836	2,814	2,815	5,400	1,407.50
2018-04-19	2,895	2,895	2,811	2,833	11,300	1,416.50
2018-04-18	2,910	2,919	2,873	2,883	16,700	1,441.50
2018-04-17	2,910	2,949	2,888	2,913	44,300	1,456.50
2018-04-16	2,867	2,921	2,849	2,911	35,000	1,455.50
2018-04-13	2,826	2,922	2,818	2,842	31,900	1,421
2018-04-12	2,825	2,827	2,810	2,826	10,300	1,413
2018-04-11	2,762	2,832	2,749	2,825	23,100	1,412.50
2018-04-10	2,800	2,805	2,775	2,783	13,400	1,391.50
2018-04-09	2,782	2,826	2,780	2,800	22,100	1,400
2018-04-06	2,750	2,790	2,727	2,783	15,100	1,391.50
2018-04-05	2,775	2,775	2,694	2,756	16,100	1,378
2018-04-04	2,608	2,749	2,608	2,743	27,900	1,371.50
2018-04-03	2,592	2,622	2,588	2,607	11,800	1,303.50
2018-03-30	2,648	2,664	2,632	2,653	6,200	1,326.50
2018-03-29	2,642	2,650	2,611	2,639	9,400	1,319.50
2018-03-28	2,641	2,660	2,622	2,642	3,800	1,321
2018-03-27	2,591	2,660	2,591	2,656	9,500	1,328
2018-03-26	2,566	2,593	2,530	2,578	10,200	1,289
2018-03-23	2,607	2,616	2,548	2,569	13,800	1,284.50
2018-03-22	2,634	2,634	2,597	2,630	6,800	1,315
2018-03-20	2,603	2,642	2,594	2,639	6,800	1,319.50
2018-03-19	2,625	2,628	2,604	2,617	10,600	1,308.50
2018-03-16	2,653	2,753	2,653	2,661	16,900	1,330.50
2018-03-15	2,605	2,733	2,605	2,658	26,000	1,329
2018-03-14	2,569	2,660	2,569	2,635	14,000	1,317.50
2018-03-13	2,601	2,610	2,575	2,598	16,000	1,299
2018-03-12	2,632	2,632	2,588	2,598	10,000	1,299
2018-03-09	2,647	2,665	2,592	2,600	13,400	1,300
2018-03-08	2,701	2,701	2,592	2,608	13,400	1,304
2018-03-07	2,689	2,754	2,687	2,692	22,000	1,346
2018-03-06	2,639	2,721	2,628	2,708	25,600	1,354
2018-03-05	2,612	2,637	2,599	2,621	17,400	1,310.50
2018-03-02	2,572	2,626	2,562	2,611	27,800	1,305.50
2018-03-01	2,560	2,582	2,539	2,572	23,200	1,286
2018-02-28	2,581	2,587	2,540	2,540	16,800	1,270
2018-02-27	2,619	2,619	2,568	2,571	13,300	1,285.50
2018-02-26	2,614	2,625	2,581	2,596	15,000	1,298
2018-02-23	2,567	2,598	2,558	2,594	20,000	1,297
2018-02-22	2,570	2,570	2,520	2,554	19,700	1,277
2018-02-21	2,561	2,594	2,557	2,575	15,000	1,287.50
2018-02-20	2,575	2,575	2,538	2,559	8,400	1,279.50
2018-02-19	2,496	2,562	2,496	2,561	13,500	1,280.50
2018-02-16	2,490	2,513	2,460	2,491	22,500	1,245.50
2018-02-15	2,473	2,509	2,473	2,485	28,400	1,242.50
2018-02-14	2,533	2,541	2,452	2,460	25,500	1,230
2018-02-13	2,575	2,583	2,520	2,533	34,000	1,266.50
2018-02-09	2,520	2,547	2,504	2,547	23,400	1,273.50
2018-02-08	2,612	2,621	2,571	2,571	22,400	1,285.50
2018-02-07	2,700	2,723	2,582	2,583	41,500	1,291.50
2018-02-06	2,670	2,670	2,550	2,610	33,600	1,305
2018-02-05	2,810	2,810	2,752	2,760	23,900	1,380
2018-02-02	2,855	2,873	2,837	2,846	17,700	1,423
2018-02-01	2,816	2,867	2,789	2,860	19,800	1,430
2018-01-31	2,864	2,864	2,804	2,804	23,600	1,402
2018-01-30	2,870	2,878	2,855	2,858	25,700	1,429
2018-01-29	2,870	2,875	2,841	2,851	35,100	1,425.50
2018-01-26	2,885	2,918	2,867	2,869	33,600	1,434.50
2018-01-25	2,927	2,984	2,888	2,889	43,600	1,444.50
2018-01-24	2,950	2,987	2,919	2,935	69,600	1,467.50
2018-01-23	2,965	2,987	2,952	2,952	67,600	1,476
2018-01-22	3,010	3,020	2,960	2,980	70,200	1,490
2018-01-19	2,965	3,035	2,929	3,005	86,300	1,502.50
2018-01-18	3,055	3,070	3,030	3,035	57,300	1,517.50
2018-01-17	3,055	3,075	3,035	3,060	19,900	1,530
2018-01-16	3,030	3,095	3,020	3,070	38,000	1,535
2018-01-15	3,005	3,020	2,997	3,020	44,800	1,510
2018-01-12	3,105	3,135	2,997	3,005	99,100	1,502.50
2018-01-11	3,145	3,215	3,130	3,205	29,700	1,602.50
2018-01-10	3,110	3,145	3,105	3,130	6,700	1,565
2018-01-09	3,125	3,130	3,105	3,110	15,800	1,555
2018-01-05	3,150	3,150	3,100	3,110	14,700	1,555
2018-01-04	3,160	3,160	3,130	3,145	23,300	1,572.50

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

9369 (株)キユーソー流通システム の時系列データ [2018年度]

9369 (株)キユーソー流通システムの時系列データ [2018年度]