9369 (株)キユーソー流通システムの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,911	1,933	1,902	1,933	10,900	966.50
2019-12-27	1,910	1,932	1,909	1,924	17,600	962
2019-12-26	1,875	1,899	1,868	1,899	21,500	949.50
2019-12-25	1,903	1,903	1,877	1,879	14,500	939.50
2019-12-24	1,895	1,906	1,891	1,901	13,000	950.50
2019-12-23	1,911	1,911	1,892	1,901	19,100	950.50
2019-12-20	1,900	1,914	1,891	1,912	15,300	956
2019-12-19	1,888	1,904	1,887	1,900	21,400	950
2019-12-18	1,918	1,923	1,890	1,900	16,700	950
2019-12-17	1,918	1,925	1,916	1,924	19,000	962
2019-12-16	1,904	1,918	1,890	1,916	24,900	958
2019-12-13	1,881	1,909	1,881	1,904	28,800	952
2019-12-12	1,889	1,895	1,880	1,880	19,500	940
2019-12-11	1,897	1,907	1,885	1,889	13,700	944.50
2019-12-10	1,896	1,912	1,887	1,905	24,700	952.50
2019-12-09	1,869	1,895	1,869	1,893	27,500	946.50
2019-12-06	1,871	1,873	1,848	1,867	22,300	933.50
2019-12-05	1,862	1,874	1,853	1,869	29,600	934.50
2019-12-04	1,830	1,853	1,818	1,848	34,700	924
2019-12-03	1,860	1,865	1,841	1,842	34,600	921
2019-12-02	1,883	1,894	1,870	1,877	32,600	938.50
2019-11-29	1,897	1,904	1,871	1,871	39,100	935.50
2019-11-28	1,940	1,949	1,901	1,901	197,200	950.50
2019-11-27	1,981	1,995	1,976	1,995	265,400	997.50
2019-11-26	1,998	1,998	1,983	1,983	82,400	991.50
2019-11-25	1,998	2,018	1,988	1,999	50,700	999.50
2019-11-22	1,989	1,998	1,986	1,992	30,000	996
2019-11-21	1,992	1,992	1,967	1,990	38,400	995
2019-11-20	1,994	1,997	1,983	1,990	19,100	995
2019-11-19	1,996	2,000	1,984	1,999	21,500	999.50
2019-11-18	1,996	1,996	1,977	1,987	21,500	993.50
2019-11-15	1,995	2,001	1,990	1,993	47,800	996.50
2019-11-14	1,988	2,002	1,978	1,989	152,300	994.50
2019-11-13	1,992	2,004	1,988	2,000	20,600	1,000
2019-11-12	1,998	2,004	1,992	1,992	15,600	996
2019-11-11	1,984	2,000	1,984	1,996	21,500	998
2019-11-08	1,997	2,008	1,978	1,978	43,500	989
2019-11-07	1,980	1,995	1,973	1,988	40,300	994
2019-11-06	1,955	1,987	1,955	1,985	47,600	992.50
2019-11-05	1,926	1,960	1,926	1,960	57,300	980
2019-11-01	1,910	1,934	1,906	1,923	53,000	961.50
2019-10-31	1,920	1,940	1,919	1,923	22,200	961.50
2019-10-30	1,930	1,951	1,915	1,917	32,800	958.50
2019-10-29	1,924	1,939	1,923	1,924	18,800	962
2019-10-28	1,925	1,928	1,911	1,911	17,300	955.50
2019-10-25	1,887	1,920	1,884	1,912	30,700	956
2019-10-24	1,888	1,895	1,873	1,876	20,400	938
2019-10-23	1,841	1,887	1,839	1,882	44,500	941
2019-10-21	1,813	1,836	1,812	1,835	28,800	917.50
2019-10-18	1,829	1,836	1,816	1,816	39,700	908
2019-10-17	1,837	1,842	1,822	1,828	21,100	914
2019-10-16	1,849	1,857	1,833	1,843	17,600	921.50
2019-10-15	1,828	1,847	1,808	1,834	34,800	917
2019-10-11	1,792	1,810	1,789	1,806	31,900	903
2019-10-10	1,801	1,803	1,786	1,790	21,400	895
2019-10-09	1,793	1,806	1,776	1,802	28,000	901
2019-10-08	1,801	1,829	1,801	1,807	24,900	903.50
2019-10-07	1,802	1,809	1,780	1,794	36,400	897
2019-10-04	1,805	1,815	1,791	1,803	30,800	901.50
2019-10-03	1,821	1,829	1,805	1,808	33,200	904
2019-10-02	1,881	1,890	1,847	1,848	76,300	924
2019-10-01	1,888	1,936	1,888	1,933	28,000	966.50
2019-09-30	1,901	1,915	1,884	1,888	15,700	944
2019-09-27	1,930	1,932	1,893	1,905	19,800	952.50
2019-09-26	1,958	1,977	1,924	1,937	18,800	968.50
2019-09-25	1,935	1,945	1,925	1,943	11,800	971.50
2019-09-24	1,925	1,957	1,924	1,947	18,300	973.50
2019-09-20	1,901	1,915	1,882	1,913	36,000	956.50
2019-09-19	1,876	1,904	1,876	1,901	15,800	950.50
2019-09-18	1,882	1,900	1,854	1,875	27,300	937.50
2019-09-17	1,883	1,899	1,862	1,895	15,600	947.50
2019-09-13	1,857	1,891	1,852	1,886	25,000	943
2019-09-12	1,833	1,873	1,825	1,852	21,800	926
2019-09-11	1,792	1,821	1,790	1,818	14,500	909
2019-09-10	1,770	1,788	1,768	1,788	9,700	894
2019-09-09	1,765	1,773	1,750	1,771	17,700	885.50
2019-09-06	1,756	1,769	1,747	1,760	7,700	880
2019-09-05	1,746	1,768	1,730	1,752	18,900	876
2019-09-04	1,725	1,743	1,704	1,729	19,600	864.50
2019-09-03	1,727	1,738	1,711	1,729	17,300	864.50
2019-09-02	1,775	1,775	1,722	1,742	32,300	871
2019-08-30	1,764	1,778	1,754	1,770	23,400	885
2019-08-29	1,761	1,763	1,737	1,762	8,500	881
2019-08-28	1,783	1,783	1,743	1,753	26,500	876.50
2019-08-27	1,810	1,814	1,790	1,792	5,100	896
2019-08-26	1,793	1,794	1,780	1,786	18,200	893
2019-08-23	1,795	1,804	1,793	1,798	17,100	899
2019-08-22	1,812	1,822	1,811	1,818	3,700	909
2019-08-21	1,817	1,823	1,811	1,812	5,800	906
2019-08-20	1,815	1,830	1,813	1,830	7,600	915
2019-08-19	1,800	1,818	1,800	1,811	4,800	905.50
2019-08-16	1,833	1,833	1,778	1,792	18,400	896
2019-08-15	1,806	1,836	1,797	1,830	10,500	915
2019-08-14	1,902	1,902	1,797	1,860	25,500	930
2019-08-13	1,895	1,895	1,858	1,862	11,400	931
2019-08-09	1,921	1,921	1,888	1,900	5,300	950
2019-08-08	1,935	1,935	1,911	1,914	3,400	957
2019-08-07	1,918	1,930	1,892	1,929	8,300	964.50
2019-08-06	1,880	1,912	1,850	1,908	16,000	954
2019-08-05	1,930	1,930	1,902	1,907	14,200	953.50
2019-08-02	1,963	1,963	1,920	1,927	17,300	963.50
2019-08-01	1,972	1,976	1,956	1,970	7,900	985
2019-07-31	1,997	1,997	1,967	1,972	6,700	986
2019-07-30	1,972	2,000	1,972	1,998	12,100	999
2019-07-29	1,949	1,980	1,947	1,980	14,800	990
2019-07-26	1,961	1,968	1,952	1,960	10,800	980
2019-07-25	1,970	1,970	1,952	1,963	7,200	981.50
2019-07-24	1,967	1,967	1,948	1,962	6,800	981
2019-07-23	1,952	1,963	1,939	1,953	10,500	976.50
2019-07-22	1,980	1,981	1,956	1,958	4,100	979
2019-07-19	1,951	1,982	1,941	1,981	16,900	990.50
2019-07-18	1,992	1,992	1,941	1,949	26,500	974.50
2019-07-17	2,002	2,005	1,994	1,998	5,800	999
2019-07-16	2,033	2,033	1,997	2,001	4,500	1,000.50
2019-07-12	2,049	2,066	2,028	2,033	7,400	1,016.50
2019-07-11	2,020	2,054	2,020	2,050	13,800	1,025
2019-07-10	1,999	2,016	1,991	2,008	5,300	1,004
2019-07-09	2,029	2,045	1,998	1,998	11,100	999
2019-07-08	2,055	2,057	2,027	2,055	11,100	1,027.50
2019-07-05	2,026	2,074	2,013	2,054	15,600	1,027
2019-07-04	2,066	2,137	2,065	2,103	17,400	1,051.50
2019-07-03	2,034	2,074	2,024	2,065	6,600	1,032.50
2019-07-02	1,986	2,043	1,986	2,023	13,200	1,011.50
2019-07-01	1,969	2,011	1,969	1,997	16,600	998.50
2019-06-28	1,960	1,977	1,953	1,956	12,000	978
2019-06-27	1,955	1,972	1,955	1,966	9,800	983
2019-06-26	1,966	1,970	1,952	1,952	11,300	976
2019-06-25	1,993	1,993	1,964	1,972	6,700	986
2019-06-24	2,001	2,001	1,980	1,983	5,500	991.50
2019-06-21	2,031	2,031	1,999	1,999	6,000	999.50
2019-06-20	2,040	2,045	2,025	2,028	5,600	1,014
2019-06-19	2,023	2,053	2,023	2,044	8,600	1,022
2019-06-18	2,085	2,085	2,020	2,020	3,500	1,010
2019-06-17	2,072	2,090	2,045	2,080	10,700	1,040
2019-06-14	2,063	2,095	2,058	2,088	17,300	1,044
2019-06-13	2,063	2,063	2,040	2,043	4,300	1,021.50
2019-06-12	2,062	2,078	2,062	2,067	5,000	1,033.50
2019-06-11	2,042	2,072	2,042	2,072	15,500	1,036
2019-06-10	2,010	2,038	2,010	2,036	6,300	1,018
2019-06-07	2,002	2,016	1,967	2,003	6,100	1,001.50
2019-06-06	2,011	2,015	2,000	2,000	4,700	1,000
2019-06-05	1,995	2,023	1,985	2,021	10,600	1,010.50
2019-06-04	1,978	1,991	1,961	1,990	5,900	995
2019-06-03	1,997	1,997	1,959	1,967	11,000	983.50
2019-05-31	1,979	1,981	1,964	1,969	4,400	984.50
2019-05-30	1,947	1,991	1,947	1,987	7,800	993.50
2019-05-29	1,954	1,959	1,932	1,945	8,200	972.50
2019-05-28	1,981	1,981	1,968	1,979	18,600	989.50
2019-05-27	1,984	1,990	1,973	1,976	11,900	988
2019-05-24	1,995	1,995	1,976	1,982	7,900	991
2019-05-23	2,013	2,017	1,993	1,993	5,700	996.50
2019-05-22	2,014	2,014	1,992	1,995	2,000	997.50
2019-05-21	1,992	2,006	1,992	2,003	3,000	1,001.50
2019-05-20	1,996	2,017	1,996	2,013	6,700	1,006.50
2019-05-17	2,002	2,005	1,988	1,994	6,200	997
2019-05-16	1,999	2,002	1,981	1,996	6,400	998
2019-05-15	2,014	2,014	1,982	2,000	8,100	1,000
2019-05-14	1,976	2,023	1,967	2,002	12,800	1,001
2019-05-13	2,014	2,024	1,998	1,998	5,000	999
2019-05-10	1,999	2,031	1,992	1,998	6,800	999
2019-05-09	2,023	2,023	1,988	1,999	8,100	999.50
2019-05-08	2,055	2,055	2,008	2,017	7,600	1,008.50
2019-05-07	2,083	2,083	2,041	2,054	8,200	1,027
2019-04-26	2,056	2,056	2,024	2,033	6,200	1,016.50
2019-04-25	2,046	2,046	2,011	2,041	6,700	1,020.50
2019-04-24	2,016	2,029	1,996	2,007	10,800	1,003.50
2019-04-23	2,016	2,045	2,016	2,032	5,000	1,016
2019-04-22	2,014	2,018	1,978	2,009	8,600	1,004.50
2019-04-19	2,032	2,045	2,012	2,014	4,900	1,007
2019-04-18	2,069	2,071	2,027	2,032	6,300	1,016
2019-04-17	2,070	2,076	2,040	2,061	9,100	1,030.50
2019-04-16	2,096	2,111	2,070	2,070	4,300	1,035
2019-04-15	2,077	2,104	2,068	2,104	5,800	1,052
2019-04-12	2,042	2,051	2,032	2,036	4,400	1,018
2019-04-11	2,060	2,063	2,045	2,056	4,300	1,028
2019-04-10	2,070	2,070	2,037	2,059	8,100	1,029.50
2019-04-09	2,101	2,101	2,054	2,097	10,400	1,048.50
2019-04-08	2,161	2,173	2,093	2,114	10,100	1,057
2019-04-05	2,201	2,201	2,152	2,167	13,800	1,083.50
2019-04-04	2,163	2,197	2,161	2,188	12,100	1,094
2019-04-03	2,141	2,171	2,124	2,163	14,000	1,081.50
2019-04-02	2,204	2,204	2,162	2,163	27,500	1,081.50
2019-04-01	2,066	2,161	2,062	2,154	17,900	1,077
2019-03-29	2,023	2,064	2,023	2,047	7,700	1,023.50
2019-03-28	2,086	2,086	2,020	2,045	16,000	1,022.50
2019-03-27	2,086	2,117	2,081	2,116	13,800	1,058
2019-03-26	2,042	2,086	2,037	2,086	21,500	1,043
2019-03-25	2,039	2,039	1,993	2,020	14,300	1,010
2019-03-22	2,019	2,051	2,006	2,045	11,300	1,022.50
2019-03-20	2,002	2,023	2,002	2,020	7,400	1,010
2019-03-19	1,996	2,006	1,988	1,994	5,000	997
2019-03-18	1,976	2,002	1,970	1,998	9,500	999
2019-03-15	1,958	1,984	1,958	1,967	11,000	983.50
2019-03-14	1,990	1,990	1,948	1,948	9,500	974
2019-03-13	1,973	1,989	1,970	1,983	5,900	991.50
2019-03-12	1,953	1,976	1,946	1,976	9,000	988
2019-03-11	1,943	1,972	1,943	1,953	6,000	976.50
2019-03-08	1,997	1,997	1,935	1,954	18,100	977
2019-03-07	2,003	2,008	1,998	2,004	11,300	1,002
2019-03-06	2,036	2,036	2,005	2,012	6,200	1,006
2019-03-05	2,008	2,042	2,007	2,042	6,900	1,021
2019-03-04	2,020	2,027	2,003	2,024	8,300	1,012
2019-03-01	2,037	2,041	2,005	2,022	11,500	1,011
2019-02-28	2,061	2,061	2,038	2,044	12,000	1,022
2019-02-27	2,087	2,114	2,057	2,076	15,600	1,038
2019-02-26	2,124	2,124	2,060	2,073	12,300	1,036.50
2019-02-25	2,133	2,144	2,086	2,107	13,500	1,053.50
2019-02-22	2,075	2,132	2,063	2,126	18,400	1,063
2019-02-21	2,059	2,073	2,047	2,073	6,400	1,036.50
2019-02-20	2,030	2,084	2,030	2,057	11,400	1,028.50
2019-02-19	2,015	2,041	2,012	2,036	8,100	1,018
2019-02-18	2,021	2,046	2,016	2,020	16,300	1,010
2019-02-15	2,013	2,015	1,997	1,998	9,300	999
2019-02-14	2,003	2,027	2,003	2,024	12,900	1,012
2019-02-13	2,003	2,022	1,997	2,005	13,400	1,002.50
2019-02-12	1,996	2,023	1,969	2,003	14,900	1,001.50
2019-02-08	2,032	2,032	1,997	2,009	11,100	1,004.50
2019-02-07	2,057	2,059	2,025	2,057	9,100	1,028.50
2019-02-06	2,080	2,089	2,070	2,087	9,600	1,043.50
2019-02-05	2,095	2,095	2,070	2,081	8,100	1,040.50
2019-02-04	2,046	2,096	2,046	2,095	10,400	1,047.50
2019-02-01	2,040	2,055	2,039	2,040	8,600	1,020
2019-01-31	2,041	2,060	2,029	2,040	12,600	1,020
2019-01-30	2,038	2,066	2,030	2,039	15,600	1,019.50
2019-01-29	2,032	2,038	2,011	2,038	5,400	1,019
2019-01-28	2,046	2,048	2,028	2,032	7,600	1,016
2019-01-25	2,090	2,090	2,050	2,055	9,900	1,027.50
2019-01-24	2,031	2,078	2,030	2,060	14,300	1,030
2019-01-23	2,048	2,051	2,016	2,031	16,900	1,015.50
2019-01-22	2,124	2,124	2,045	2,068	20,000	1,034
2019-01-21	2,057	2,140	2,043	2,124	17,500	1,062
2019-01-18	2,023	2,086	2,023	2,067	21,100	1,033.50
2019-01-17	2,030	2,044	2,000	2,025	8,100	1,012.50
2019-01-16	2,029	2,040	1,997	2,016	12,200	1,008
2019-01-15	1,985	2,029	1,970	2,029	19,000	1,014.50
2019-01-11	2,069	2,074	1,982	1,989	42,500	994.50
2019-01-10	2,090	2,104	2,068	2,094	11,600	1,047
2019-01-09	2,080	2,126	2,080	2,112	26,500	1,056
2019-01-08	2,090	2,140	2,080	2,097	19,100	1,048.50
2019-01-07	2,133	2,179	2,089	2,094	12,600	1,047
2019-01-04	2,060	2,096	2,041	2,083	14,500	1,041.50

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 [2019年度]

9369 (株)キユーソー流通システムの時系列データ [2019年度]