9369 (株)キユーソー流通システムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	909	912	905	908	4,600	908
2021-12-29	896	913	896	913	23,900	913
2021-12-28	890	899	890	899	37,400	899
2021-12-27	889	890	880	890	23,400	890
2021-12-24	898	898	883	885	31,600	885
2021-12-23	901	901	895	895	10,500	895
2021-12-22	888	901	888	901	29,900	901
2021-12-21	900	900	882	887	42,900	887
2021-12-20	903	907	895	895	38,500	895
2021-12-17	905	913	902	908	33,000	908
2021-12-16	912	913	902	913	27,700	913
2021-12-15	893	912	893	912	34,400	912
2021-12-14	904	910	890	890	27,400	890
2021-12-13	914	914	905	911	25,100	911
2021-12-10	915	915	896	908	20,100	908
2021-12-09	900	914	886	908	66,600	908
2021-12-08	904	910	893	904	53,700	904
2021-12-07	882	901	877	897	61,000	897
2021-12-06	892	896	875	878	39,100	878
2021-12-03	889	895	881	890	48,000	890
2021-12-02	882	884	871	877	59,600	877
2021-12-01	884	898	877	886	83,900	886
2021-11-30	931	938	881	882	132,800	882
2021-11-29	958	963	926	931	313,300	931
2021-11-26	1,985	1,995	1,950	1,976	281,800	988
2021-11-25	2,000	2,009	1,989	1,990	69,100	995
2021-11-24	2,003	2,006	1,999	2,004	47,200	1,002
2021-11-22	1,997	2,003	1,988	2,000	48,800	1,000
2021-11-19	2,001	2,009	1,985	1,996	43,900	998
2021-11-18	1,991	2,010	1,991	2,002	20,600	1,001
2021-11-17	2,002	2,004	1,990	1,998	16,200	999
2021-11-16	2,003	2,007	1,999	2,000	8,300	1,000
2021-11-15	2,010	2,017	1,986	2,000	24,900	1,000
2021-11-12	1,993	2,014	1,986	1,998	34,800	999
2021-11-11	2,012	2,014	1,980	1,983	67,100	991.50
2021-11-10	2,008	2,030	1,993	2,012	34,900	1,006
2021-11-09	2,058	2,067	2,011	2,011	28,200	1,005.50
2021-11-08	2,078	2,099	2,052	2,053	43,700	1,026.50
2021-11-05	2,022	2,080	2,011	2,065	28,900	1,032.50
2021-11-04	2,051	2,060	2,005	2,022	46,800	1,011
2021-11-02	2,050	2,079	2,043	2,048	31,300	1,024
2021-11-01	2,021	2,042	2,001	2,042	37,000	1,021
2021-10-29	1,985	2,014	1,985	1,987	44,200	993.50
2021-10-28	1,968	2,006	1,955	1,985	92,000	992.50
2021-10-27	1,934	1,938	1,905	1,909	12,600	954.50
2021-10-26	1,960	1,960	1,903	1,925	40,400	962.50
2021-10-25	1,949	1,975	1,919	1,964	45,300	982
2021-10-22	1,887	1,909	1,874	1,909	45,300	954.50
2021-10-21	1,875	1,890	1,869	1,884	24,400	942
2021-10-20	1,830	1,885	1,830	1,875	32,800	937.50
2021-10-19	1,845	1,856	1,830	1,831	38,600	915.50
2021-10-18	1,850	1,855	1,830	1,833	23,800	916.50
2021-10-15	1,828	1,841	1,814	1,832	100,300	916
2021-10-14	1,817	1,817	1,802	1,813	11,100	906.50
2021-10-13	1,828	1,830	1,817	1,825	8,900	912.50
2021-10-12	1,835	1,843	1,831	1,833	6,700	916.50
2021-10-11	1,808	1,840	1,808	1,835	13,400	917.50
2021-10-08	1,812	1,820	1,789	1,808	83,200	904
2021-10-07	1,810	1,826	1,792	1,792	26,200	896
2021-10-06	1,804	1,821	1,793	1,802	22,400	901
2021-10-05	1,830	1,830	1,780	1,780	35,400	890
2021-10-04	1,821	1,854	1,802	1,836	50,400	918
2021-10-01	1,849	1,849	1,822	1,831	51,000	915.50
2021-09-30	1,845	1,873	1,837	1,846	29,400	923
2021-09-29	1,834	1,874	1,825	1,860	31,400	930
2021-09-28	1,867	1,873	1,835	1,858	27,900	929
2021-09-27	1,869	1,878	1,849	1,855	14,900	927.50
2021-09-24	1,840	1,881	1,831	1,878	35,900	939
2021-09-22	1,863	1,863	1,829	1,835	11,000	917.50
2021-09-21	1,843	1,882	1,822	1,868	23,000	934
2021-09-17	1,845	1,858	1,845	1,855	10,300	927.50
2021-09-16	1,860	1,861	1,842	1,854	7,900	927
2021-09-15	1,869	1,876	1,852	1,860	9,800	930
2021-09-14	1,863	1,879	1,858	1,879	18,100	939.50
2021-09-13	1,830	1,845	1,828	1,839	8,800	919.50
2021-09-10	1,819	1,832	1,819	1,832	9,900	916
2021-09-09	1,829	1,829	1,810	1,819	10,200	909.50
2021-09-08	1,799	1,829	1,799	1,829	16,500	914.50
2021-09-07	1,793	1,795	1,788	1,795	5,300	897.50
2021-09-06	1,804	1,804	1,786	1,794	13,900	897
2021-09-03	1,785	1,793	1,782	1,785	14,000	892.50
2021-09-02	1,780	1,793	1,778	1,791	9,600	895.50
2021-09-01	1,774	1,785	1,767	1,780	10,000	890
2021-08-31	1,755	1,770	1,750	1,766	10,800	883
2021-08-30	1,747	1,757	1,738	1,755	10,700	877.50
2021-08-27	1,739	1,744	1,729	1,738	4,800	869
2021-08-26	1,740	1,745	1,722	1,729	9,900	864.50
2021-08-25	1,749	1,749	1,726	1,738	10,800	869
2021-08-24	1,702	1,735	1,693	1,735	11,700	867.50
2021-08-23	1,689	1,704	1,689	1,696	5,800	848
2021-08-20	1,697	1,705	1,681	1,681	4,600	840.50
2021-08-19	1,690	1,713	1,689	1,689	5,100	844.50
2021-08-18	1,700	1,706	1,690	1,690	7,700	845
2021-08-17	1,695	1,695	1,684	1,687	4,400	843.50
2021-08-16	1,689	1,691	1,677	1,684	9,700	842
2021-08-13	1,684	1,690	1,683	1,685	1,800	842.50
2021-08-12	1,689	1,692	1,680	1,684	5,200	842
2021-08-11	1,693	1,701	1,684	1,688	5,400	844
2021-08-10	1,693	1,700	1,693	1,693	2,800	846.50
2021-08-06	1,692	1,701	1,685	1,690	6,600	845
2021-08-05	1,695	1,706	1,692	1,692	3,000	846
2021-08-04	1,706	1,707	1,692	1,700	4,400	850
2021-08-03	1,720	1,720	1,697	1,706	7,400	853
2021-08-02	1,705	1,726	1,704	1,726	7,000	863
2021-07-30	1,725	1,734	1,708	1,708	4,300	854
2021-07-29	1,727	1,727	1,716	1,725	5,900	862.50
2021-07-28	1,735	1,735	1,719	1,729	6,100	864.50
2021-07-27	1,736	1,736	1,721	1,735	4,000	867.50
2021-07-26	1,694	1,725	1,690	1,725	11,600	862.50
2021-07-21	1,717	1,720	1,688	1,691	7,000	845.50
2021-07-20	1,700	1,700	1,684	1,696	11,800	848
2021-07-19	1,694	1,694	1,685	1,689	10,800	844.50
2021-07-16	1,688	1,695	1,683	1,694	6,800	847
2021-07-15	1,686	1,696	1,680	1,688	14,000	844
2021-07-14	1,685	1,695	1,684	1,686	8,400	843
2021-07-13	1,683	1,692	1,682	1,685	10,900	842.50
2021-07-12	1,708	1,711	1,683	1,690	15,100	845
2021-07-09	1,672	1,723	1,670	1,708	22,600	854
2021-07-08	1,757	1,757	1,648	1,676	42,500	838
2021-07-07	1,755	1,784	1,755	1,761	18,400	880.50
2021-07-06	1,799	1,799	1,751	1,781	76,900	890.50
2021-07-05	1,718	1,736	1,713	1,715	19,400	857.50
2021-07-02	1,708	1,716	1,703	1,713	13,300	856.50
2021-07-01	1,765	1,765	1,702	1,709	23,700	854.50
2021-06-30	1,760	1,777	1,759	1,770	20,100	885
2021-06-29	1,754	1,760	1,738	1,757	7,900	878.50
2021-06-28	1,750	1,766	1,748	1,752	24,100	876
2021-06-25	1,745	1,758	1,738	1,748	16,500	874
2021-06-24	1,719	1,737	1,708	1,734	25,800	867
2021-06-23	1,709	1,720	1,709	1,719	22,000	859.50
2021-06-22	1,712	1,723	1,708	1,716	29,600	858
2021-06-21	1,698	1,719	1,696	1,700	34,300	850
2021-06-18	1,701	1,702	1,684	1,698	20,700	849
2021-06-17	1,713	1,719	1,705	1,709	3,800	854.50
2021-06-16	1,710	1,728	1,700	1,724	21,300	862
2021-06-15	1,701	1,715	1,700	1,708	14,700	854
2021-06-14	1,708	1,716	1,700	1,709	14,100	854.50
2021-06-11	1,707	1,717	1,697	1,708	18,800	854
2021-06-10	1,697	1,714	1,690	1,704	21,200	852
2021-06-09	1,705	1,719	1,673	1,683	18,700	841.50
2021-06-08	1,692	1,718	1,687	1,709	26,100	854.50
2021-06-07	1,677	1,694	1,670	1,692	30,800	846
2021-06-04	1,651	1,675	1,646	1,670	42,900	835
2021-06-03	1,636	1,647	1,630	1,646	31,000	823
2021-06-02	1,607	1,634	1,607	1,634	48,700	817
2021-06-01	1,599	1,602	1,580	1,596	22,000	798
2021-05-31	1,601	1,610	1,596	1,599	11,700	799.50
2021-05-28	1,596	1,607	1,596	1,604	23,200	802
2021-05-27	1,605	1,627	1,605	1,605	66,300	802.50
2021-05-26	1,617	1,617	1,605	1,613	8,900	806.50
2021-05-25	1,627	1,627	1,611	1,612	16,700	806
2021-05-24	1,620	1,629	1,618	1,622	13,600	811
2021-05-21	1,616	1,624	1,613	1,617	13,000	808.50
2021-05-20	1,623	1,628	1,615	1,615	8,500	807.50
2021-05-19	1,621	1,624	1,615	1,617	9,200	808.50
2021-05-18	1,630	1,630	1,617	1,620	11,000	810
2021-05-17	1,625	1,625	1,613	1,621	8,000	810.50
2021-05-14	1,614	1,627	1,614	1,617	9,900	808.50
2021-05-13	1,620	1,624	1,609	1,609	13,500	804.50
2021-05-12	1,633	1,633	1,611	1,620	17,500	810
2021-05-11	1,634	1,639	1,624	1,624	11,000	812
2021-05-10	1,636	1,641	1,625	1,635	9,900	817.50
2021-05-07	1,634	1,638	1,623	1,623	13,200	811.50
2021-05-06	1,632	1,640	1,626	1,632	17,300	816
2021-04-30	1,621	1,636	1,621	1,626	13,100	813
2021-04-28	1,620	1,627	1,611	1,621	22,500	810.50
2021-04-27	1,622	1,634	1,618	1,623	13,500	811.50
2021-04-26	1,630	1,630	1,615	1,620	7,900	810
2021-04-23	1,620	1,632	1,616	1,617	13,200	808.50
2021-04-22	1,617	1,629	1,610	1,619	11,200	809.50
2021-04-21	1,613	1,617	1,605	1,608	13,500	804
2021-04-20	1,621	1,633	1,615	1,615	15,600	807.50
2021-04-19	1,630	1,638	1,630	1,632	7,300	816
2021-04-16	1,628	1,634	1,617	1,630	12,100	815
2021-04-15	1,623	1,638	1,623	1,628	11,200	814
2021-04-14	1,617	1,633	1,612	1,623	14,500	811.50
2021-04-13	1,621	1,630	1,616	1,617	15,600	808.50
2021-04-12	1,621	1,631	1,617	1,620	20,000	810
2021-04-09	1,617	1,630	1,616	1,621	15,400	810.50
2021-04-08	1,644	1,644	1,616	1,616	35,700	808
2021-04-07	1,634	1,650	1,628	1,637	26,100	818.50
2021-04-06	1,641	1,645	1,626	1,626	55,700	813
2021-04-05	1,623	1,650	1,623	1,634	159,100	817
2021-04-02	1,688	1,719	1,680	1,719	44,000	859.50
2021-04-01	1,683	1,683	1,665	1,679	23,700	839.50
2021-03-31	1,687	1,691	1,669	1,673	21,200	836.50
2021-03-30	1,700	1,703	1,675	1,687	22,000	843.50
2021-03-29	1,705	1,706	1,677	1,706	33,400	853
2021-03-26	1,678	1,688	1,672	1,683	21,400	841.50
2021-03-25	1,668	1,676	1,657	1,672	20,400	836
2021-03-24	1,680	1,681	1,633	1,648	29,700	824
2021-03-23	1,721	1,728	1,698	1,707	19,800	853.50
2021-03-22	1,710	1,724	1,710	1,722	16,100	861
2021-03-19	1,685	1,720	1,685	1,720	27,800	860
2021-03-18	1,679	1,694	1,662	1,694	28,400	847
2021-03-17	1,674	1,676	1,666	1,672	9,200	836
2021-03-16	1,662	1,674	1,655	1,674	20,600	837
2021-03-15	1,631	1,662	1,631	1,661	19,500	830.50
2021-03-12	1,643	1,645	1,628	1,631	13,600	815.50
2021-03-11	1,647	1,654	1,634	1,643	14,200	821.50
2021-03-10	1,656	1,669	1,641	1,646	19,300	823
2021-03-09	1,630	1,673	1,630	1,670	46,600	835
2021-03-08	1,624	1,640	1,623	1,630	26,300	815
2021-03-05	1,610	1,621	1,601	1,621	21,300	810.50
2021-03-04	1,614	1,616	1,593	1,616	20,700	808
2021-03-03	1,601	1,621	1,597	1,614	22,200	807
2021-03-02	1,610	1,610	1,593	1,608	24,800	804
2021-03-01	1,567	1,601	1,567	1,601	33,200	800.50
2021-02-26	1,583	1,583	1,566	1,567	18,800	783.50
2021-02-25	1,592	1,592	1,582	1,583	16,000	791.50
2021-02-24	1,579	1,592	1,577	1,587	20,300	793.50
2021-02-22	1,575	1,586	1,569	1,573	17,600	786.50
2021-02-19	1,579	1,581	1,561	1,572	12,900	786
2021-02-18	1,588	1,594	1,573	1,583	25,200	791.50
2021-02-17	1,588	1,597	1,583	1,588	29,900	794
2021-02-16	1,600	1,603	1,587	1,594	25,100	797
2021-02-15	1,604	1,604	1,594	1,599	17,600	799.50
2021-02-12	1,608	1,608	1,593	1,595	19,200	797.50
2021-02-10	1,609	1,613	1,598	1,608	20,200	804
2021-02-09	1,615	1,615	1,601	1,609	14,800	804.50
2021-02-08	1,604	1,615	1,601	1,608	33,600	804
2021-02-05	1,594	1,599	1,590	1,595	20,800	797.50
2021-02-04	1,582	1,592	1,581	1,591	19,300	795.50
2021-02-03	1,576	1,588	1,573	1,582	25,900	791
2021-02-02	1,565	1,574	1,565	1,573	13,300	786.50
2021-02-01	1,560	1,572	1,560	1,560	20,700	780
2021-01-29	1,576	1,576	1,551	1,555	25,300	777.50
2021-01-28	1,555	1,579	1,548	1,565	55,600	782.50
2021-01-27	1,563	1,575	1,560	1,567	24,200	783.50
2021-01-26	1,569	1,569	1,558	1,563	23,500	781.50
2021-01-25	1,570	1,570	1,555	1,565	30,100	782.50
2021-01-22	1,570	1,578	1,567	1,569	22,200	784.50
2021-01-21	1,575	1,588	1,565	1,568	32,700	784
2021-01-20	1,577	1,584	1,565	1,571	47,300	785.50
2021-01-19	1,582	1,583	1,570	1,579	73,300	789.50
2021-01-18	1,562	1,584	1,561	1,568	335,000	784
2021-01-15	1,540	1,565	1,538	1,556	144,900	778
2021-01-14	1,551	1,556	1,541	1,541	75,600	770.50
2021-01-13	1,573	1,576	1,556	1,558	55,100	779
2021-01-12	1,610	1,610	1,561	1,578	86,400	789
2021-01-08	1,600	1,635	1,577	1,615	204,000	807.50
2021-01-07	1,650	1,707	1,628	1,707	52,400	853.50
2021-01-06	1,613	1,633	1,611	1,628	12,200	814
2021-01-05	1,625	1,625	1,603	1,619	13,300	809.50
2021-01-04	1,624	1,637	1,609	1,625	19,800	812.50

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 [2021年度]

9369 (株)キユーソー流通システムの時系列データ [2021年度]