9369 (株)キユーソー流通システムの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,675	1,675	1,646	1,655	23,900	827.50
2020-12-29	1,603	1,648	1,603	1,639	12,100	819.50
2020-12-28	1,655	1,655	1,605	1,620	20,100	810
2020-12-25	1,626	1,660	1,623	1,650	20,800	825
2020-12-24	1,616	1,634	1,613	1,613	50,100	806.50
2020-12-23	1,631	1,662	1,619	1,662	14,100	831
2020-12-22	1,670	1,670	1,631	1,637	11,700	818.50
2020-12-21	1,665	1,670	1,651	1,670	8,100	835
2020-12-18	1,672	1,672	1,653	1,672	7,900	836
2020-12-17	1,663	1,671	1,661	1,666	6,800	833
2020-12-16	1,676	1,683	1,653	1,669	12,800	834.50
2020-12-15	1,672	1,692	1,665	1,688	7,500	844
2020-12-14	1,688	1,705	1,678	1,678	10,700	839
2020-12-11	1,682	1,691	1,662	1,687	11,000	843.50
2020-12-10	1,691	1,695	1,680	1,682	6,200	841
2020-12-09	1,720	1,723	1,702	1,702	6,800	851
2020-12-08	1,712	1,720	1,702	1,720	15,400	860
2020-12-07	1,700	1,712	1,689	1,707	22,200	853.50
2020-12-04	1,685	1,685	1,660	1,679	15,500	839.50
2020-12-03	1,651	1,694	1,647	1,678	22,000	839
2020-12-02	1,642	1,655	1,631	1,637	32,300	818.50
2020-12-01	1,660	1,677	1,646	1,653	25,300	826.50
2020-11-30	1,703	1,703	1,650	1,650	47,200	825
2020-11-27	1,691	1,713	1,677	1,693	235,900	846.50
2020-11-26	1,752	1,772	1,742	1,754	325,700	877
2020-11-25	1,780	1,787	1,755	1,755	79,100	877.50
2020-11-24	1,788	1,796	1,774	1,777	41,300	888.50
2020-11-20	1,750	1,769	1,743	1,768	17,900	884
2020-11-19	1,749	1,765	1,739	1,752	29,500	876
2020-11-18	1,778	1,783	1,747	1,758	53,700	879
2020-11-17	1,779	1,779	1,762	1,770	13,200	885
2020-11-16	1,768	1,784	1,761	1,762	23,700	881
2020-11-13	1,782	1,784	1,750	1,765	20,700	882.50
2020-11-12	1,789	1,793	1,760	1,779	24,700	889.50
2020-11-11	1,759	1,790	1,747	1,790	31,900	895
2020-11-10	1,755	1,769	1,729	1,741	30,300	870.50
2020-11-09	1,770	1,779	1,752	1,752	23,000	876
2020-11-06	1,744	1,770	1,728	1,747	49,800	873.50
2020-11-05	1,725	1,757	1,716	1,747	57,400	873.50
2020-11-04	1,681	1,726	1,670	1,725	36,600	862.50
2020-11-02	1,639	1,677	1,634	1,657	29,400	828.50
2020-10-30	1,677	1,677	1,624	1,642	52,600	821
2020-10-29	1,684	1,700	1,667	1,668	61,900	834
2020-10-28	1,714	1,715	1,693	1,703	13,700	851.50
2020-10-27	1,708	1,716	1,691	1,716	24,300	858
2020-10-26	1,757	1,770	1,712	1,712	24,100	856
2020-10-23	1,780	1,782	1,725	1,750	27,900	875
2020-10-22	1,753	1,760	1,736	1,760	16,000	880
2020-10-21	1,723	1,754	1,713	1,747	24,800	873.50
2020-10-20	1,726	1,732	1,707	1,724	14,600	862
2020-10-19	1,724	1,742	1,715	1,726	38,500	863
2020-10-16	1,700	1,725	1,700	1,724	32,600	862
2020-10-15	1,733	1,747	1,696	1,696	27,400	848
2020-10-14	1,703	1,754	1,690	1,728	62,000	864
2020-10-13	1,678	1,678	1,651	1,657	11,900	828.50
2020-10-12	1,615	1,662	1,615	1,658	28,200	829
2020-10-09	1,603	1,618	1,585	1,614	87,600	807
2020-10-08	1,602	1,612	1,595	1,597	24,700	798.50
2020-10-07	1,598	1,606	1,581	1,600	29,100	800
2020-10-06	1,623	1,623	1,596	1,598	25,300	799
2020-10-05	1,560	1,616	1,560	1,616	25,800	808
2020-10-02	1,506	1,596	1,500	1,564	76,300	782
2020-09-30	1,620	1,631	1,586	1,586	35,400	793
2020-09-29	1,594	1,626	1,582	1,626	34,400	813
2020-09-28	1,573	1,600	1,568	1,600	32,700	800
2020-09-25	1,589	1,589	1,554	1,569	28,800	784.50
2020-09-24	1,557	1,569	1,547	1,569	17,500	784.50
2020-09-23	1,560	1,566	1,542	1,552	24,600	776
2020-09-18	1,549	1,557	1,531	1,556	15,800	778
2020-09-17	1,530	1,544	1,524	1,530	10,600	765
2020-09-16	1,543	1,560	1,533	1,535	20,600	767.50
2020-09-15	1,550	1,555	1,527	1,543	15,900	771.50
2020-09-14	1,525	1,550	1,510	1,550	13,400	775
2020-09-11	1,534	1,534	1,520	1,520	17,200	760
2020-09-10	1,513	1,538	1,510	1,532	14,800	766
2020-09-09	1,506	1,523	1,502	1,520	16,200	760
2020-09-08	1,505	1,524	1,501	1,522	12,300	761
2020-09-07	1,510	1,515	1,487	1,505	18,500	752.50
2020-09-04	1,478	1,506	1,469	1,506	18,700	753
2020-09-03	1,513	1,516	1,484	1,484	15,000	742
2020-09-02	1,487	1,511	1,487	1,495	17,500	747.50
2020-09-01	1,465	1,485	1,465	1,483	15,600	741.50
2020-08-31	1,453	1,487	1,450	1,457	11,200	728.50
2020-08-28	1,465	1,477	1,440	1,440	17,000	720
2020-08-27	1,463	1,463	1,445	1,457	5,900	728.50
2020-08-26	1,434	1,460	1,427	1,460	22,400	730
2020-08-25	1,462	1,462	1,430	1,435	23,700	717.50
2020-08-24	1,445	1,456	1,433	1,447	12,900	723.50
2020-08-21	1,457	1,468	1,442	1,445	10,300	722.50
2020-08-20	1,473	1,473	1,451	1,453	7,300	726.50
2020-08-19	1,467	1,480	1,458	1,466	5,300	733
2020-08-18	1,479	1,479	1,458	1,469	5,700	734.50
2020-08-17	1,500	1,500	1,459	1,463	13,600	731.50
2020-08-14	1,502	1,508	1,466	1,481	13,000	740.50
2020-08-13	1,515	1,515	1,484	1,503	11,800	751.50
2020-08-12	1,493	1,517	1,483	1,515	9,600	757.50
2020-08-11	1,456	1,492	1,450	1,490	7,400	745
2020-08-07	1,457	1,458	1,436	1,443	5,200	721.50
2020-08-06	1,450	1,452	1,427	1,452	6,200	726
2020-08-05	1,466	1,466	1,429	1,434	9,500	717
2020-08-04	1,454	1,458	1,436	1,457	13,200	728.50
2020-08-03	1,402	1,454	1,402	1,437	11,800	718.50
2020-07-31	1,457	1,457	1,400	1,402	17,800	701
2020-07-30	1,456	1,469	1,441	1,469	11,700	734.50
2020-07-29	1,440	1,460	1,440	1,453	9,100	726.50
2020-07-28	1,520	1,524	1,453	1,457	20,000	728.50
2020-07-27	1,460	1,506	1,451	1,506	14,100	753
2020-07-22	1,500	1,500	1,460	1,460	9,800	730
2020-07-21	1,468	1,493	1,460	1,492	11,700	746
2020-07-20	1,498	1,498	1,467	1,470	8,300	735
2020-07-17	1,499	1,499	1,470	1,486	9,000	743
2020-07-16	1,480	1,486	1,470	1,486	9,800	743
2020-07-15	1,492	1,492	1,470	1,485	9,300	742.50
2020-07-14	1,466	1,486	1,443	1,474	24,700	737
2020-07-13	1,444	1,464	1,435	1,462	25,300	731
2020-07-10	1,453	1,454	1,430	1,430	16,300	715
2020-07-09	1,458	1,463	1,438	1,458	20,300	729
2020-07-08	1,483	1,496	1,453	1,453	19,100	726.50
2020-07-07	1,458	1,479	1,458	1,479	11,000	739.50
2020-07-06	1,460	1,464	1,451	1,456	27,700	728
2020-07-03	1,459	1,476	1,435	1,460	71,800	730
2020-07-02	1,582	1,612	1,522	1,522	42,900	761
2020-07-01	1,597	1,600	1,582	1,592	10,600	796
2020-06-30	1,625	1,630	1,590	1,590	7,800	795
2020-06-29	1,625	1,625	1,601	1,617	6,100	808.50
2020-06-26	1,643	1,643	1,609	1,628	13,300	814
2020-06-25	1,630	1,630	1,605	1,605	8,600	802.50
2020-06-24	1,634	1,635	1,625	1,625	3,400	812.50
2020-06-23	1,632	1,647	1,623	1,634	10,200	817
2020-06-22	1,631	1,638	1,630	1,630	3,400	815
2020-06-19	1,636	1,659	1,628	1,650	9,000	825
2020-06-18	1,632	1,654	1,623	1,647	5,700	823.50
2020-06-17	1,644	1,644	1,605	1,632	8,000	816
2020-06-16	1,613	1,634	1,590	1,634	17,800	817
2020-06-15	1,636	1,641	1,562	1,563	15,100	781.50
2020-06-12	1,638	1,638	1,570	1,636	18,900	818
2020-06-11	1,716	1,716	1,638	1,674	17,300	837
2020-06-10	1,748	1,748	1,711	1,713	12,400	856.50
2020-06-09	1,772	1,773	1,728	1,735	9,300	867.50
2020-06-08	1,759	1,787	1,750	1,777	13,000	888.50
2020-06-05	1,755	1,760	1,734	1,748	11,900	874
2020-06-04	1,754	1,774	1,730	1,730	13,500	865
2020-06-03	1,745	1,758	1,735	1,751	8,700	875.50
2020-06-02	1,759	1,772	1,737	1,744	15,500	872
2020-06-01	1,740	1,760	1,734	1,760	13,500	880
2020-05-29	1,746	1,776	1,738	1,751	19,100	875.50
2020-05-28	1,737	1,780	1,732	1,746	40,400	873
2020-05-27	1,760	1,785	1,740	1,777	34,600	888.50
2020-05-26	1,794	1,802	1,762	1,779	22,400	889.50
2020-05-25	1,741	1,790	1,741	1,787	22,000	893.50
2020-05-22	1,716	1,741	1,716	1,738	5,400	869
2020-05-21	1,737	1,749	1,702	1,716	17,500	858
2020-05-20	1,731	1,750	1,721	1,738	10,400	869
2020-05-19	1,731	1,748	1,721	1,743	14,200	871.50
2020-05-18	1,690	1,727	1,674	1,718	17,500	859
2020-05-15	1,706	1,706	1,672	1,702	12,900	851
2020-05-14	1,698	1,732	1,698	1,712	8,000	856
2020-05-13	1,688	1,724	1,667	1,715	13,100	857.50
2020-05-12	1,779	1,779	1,705	1,726	14,600	863
2020-05-11	1,706	1,773	1,706	1,754	15,700	877
2020-05-08	1,662	1,708	1,662	1,706	16,900	853
2020-05-07	1,669	1,673	1,650	1,662	9,000	831
2020-05-01	1,657	1,663	1,635	1,663	13,000	831.50
2020-04-30	1,649	1,678	1,646	1,650	13,900	825
2020-04-28	1,647	1,661	1,600	1,644	12,500	822
2020-04-27	1,647	1,647	1,606	1,633	11,200	816.50
2020-04-24	1,649	1,649	1,606	1,621	16,800	810.50
2020-04-23	1,623	1,649	1,613	1,630	19,500	815
2020-04-22	1,653	1,653	1,588	1,593	19,600	796.50
2020-04-21	1,611	1,659	1,588	1,659	26,200	829.50
2020-04-20	1,552	1,640	1,552	1,640	37,800	820
2020-04-17	1,525	1,553	1,507	1,533	20,300	766.50
2020-04-16	1,500	1,525	1,487	1,525	39,000	762.50
2020-04-15	1,481	1,515	1,477	1,500	21,700	750
2020-04-14	1,501	1,514	1,481	1,500	21,500	750
2020-04-13	1,520	1,529	1,495	1,499	21,800	749.50
2020-04-10	1,503	1,558	1,486	1,552	17,800	776
2020-04-09	1,523	1,523	1,466	1,499	33,100	749.50
2020-04-08	1,509	1,564	1,488	1,539	45,400	769.50
2020-04-07	1,473	1,511	1,440	1,511	36,500	755.50
2020-04-06	1,443	1,456	1,406	1,443	37,600	721.50
2020-04-03	1,422	1,465	1,404	1,430	48,300	715
2020-04-02	1,474	1,512	1,440	1,449	46,500	724.50
2020-04-01	1,595	1,608	1,548	1,554	30,100	777
2020-03-31	1,650	1,654	1,568	1,597	22,100	798.50
2020-03-30	1,604	1,674	1,604	1,674	21,600	837
2020-03-27	1,629	1,687	1,611	1,684	32,800	842
2020-03-26	1,629	1,629	1,557	1,601	42,200	800.50
2020-03-25	1,645	1,648	1,583	1,648	52,600	824
2020-03-24	1,522	1,565	1,508	1,565	27,900	782.50
2020-03-23	1,434	1,524	1,422	1,522	37,500	761
2020-03-19	1,373	1,443	1,372	1,402	22,600	701
2020-03-18	1,505	1,505	1,365	1,369	66,900	684.50
2020-03-17	1,371	1,518	1,368	1,511	28,600	755.50
2020-03-16	1,460	1,482	1,416	1,435	33,100	717.50
2020-03-13	1,384	1,473	1,362	1,454	39,200	727
2020-03-12	1,533	1,533	1,471	1,500	35,500	750
2020-03-11	1,571	1,622	1,554	1,567	25,000	783.50
2020-03-10	1,486	1,610	1,478	1,610	38,800	805
2020-03-09	1,652	1,671	1,576	1,592	16,900	796
2020-03-06	1,730	1,730	1,667	1,680	17,700	840
2020-03-05	1,747	1,755	1,714	1,730	17,400	865
2020-03-04	1,720	1,751	1,663	1,707	44,000	853.50
2020-03-03	1,832	1,832	1,742	1,742	23,700	871
2020-03-02	1,707	1,844	1,702	1,832	41,100	916
2020-02-28	1,804	1,814	1,745	1,747	18,100	873.50
2020-02-27	1,834	1,861	1,818	1,850	28,800	925
2020-02-26	1,810	1,827	1,786	1,825	15,200	912.50
2020-02-25	1,859	1,859	1,812	1,815	25,600	907.50
2020-02-21	1,883	1,908	1,883	1,899	22,800	949.50
2020-02-20	1,909	1,920	1,883	1,883	15,500	941.50
2020-02-19	1,876	1,907	1,876	1,890	8,800	945
2020-02-18	1,912	1,912	1,877	1,883	7,400	941.50
2020-02-17	1,893	1,908	1,886	1,901	7,800	950.50
2020-02-14	1,913	1,913	1,892	1,913	10,500	956.50
2020-02-13	1,932	1,937	1,916	1,923	7,000	961.50
2020-02-12	1,975	1,975	1,917	1,936	15,800	968
2020-02-10	1,968	1,980	1,959	1,975	13,200	987.50
2020-02-07	2,026	2,026	1,990	1,999	9,800	999.50
2020-02-06	2,005	2,035	2,005	2,026	24,700	1,013
2020-02-05	1,990	2,008	1,981	2,004	33,400	1,002
2020-02-04	1,968	1,984	1,939	1,984	13,700	992
2020-02-03	1,940	1,979	1,927	1,968	19,200	984
2020-01-31	1,960	1,988	1,955	1,980	34,000	990
2020-01-30	1,921	1,952	1,916	1,950	43,900	975
2020-01-29	1,953	1,959	1,933	1,952	19,600	976
2020-01-28	1,898	1,976	1,893	1,969	37,000	984.50
2020-01-27	1,929	1,950	1,924	1,925	28,100	962.50
2020-01-24	1,946	1,947	1,911	1,939	12,200	969.50
2020-01-23	1,909	1,942	1,906	1,939	25,000	969.50
2020-01-22	1,937	1,963	1,925	1,936	20,400	968
2020-01-21	1,894	1,939	1,892	1,924	26,400	962
2020-01-20	1,890	1,895	1,881	1,895	7,200	947.50
2020-01-17	1,888	1,891	1,872	1,873	8,700	936.50
2020-01-16	1,889	1,896	1,875	1,882	10,600	941
2020-01-15	1,883	1,909	1,870	1,891	16,700	945.50
2020-01-14	1,900	1,923	1,870	1,875	21,000	937.50
2020-01-10	1,894	1,912	1,885	1,900	24,100	950
2020-01-09	1,915	1,940	1,902	1,932	22,400	966
2020-01-08	1,891	1,896	1,861	1,875	17,700	937.50
2020-01-07	1,895	1,939	1,895	1,925	16,700	962.50
2020-01-06	1,907	1,910	1,878	1,879	17,100	939.50

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 [2020年度]

9369 (株)キユーソー流通システムの時系列データ [2020年度]