9369 (株)キユーソー流通システムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	898	905	893	904	39,600	904
2023-12-28	888	898	886	898	37,000	898
2023-12-27	874	886	874	885	80,600	885
2023-12-26	878	883	872	873	95,900	873
2023-12-25	890	892	882	882	61,700	882
2023-12-22	892	895	887	888	47,100	888
2023-12-21	887	891	885	888	28,000	888
2023-12-20	886	896	886	890	29,300	890
2023-12-19	892	893	886	887	31,500	887
2023-12-18	900	900	889	897	35,200	897
2023-12-15	885	904	885	903	102,100	903
2023-12-14	888	891	885	885	48,400	885
2023-12-13	887	895	886	890	44,100	890
2023-12-12	893	893	887	889	36,000	889
2023-12-11	883	893	883	892	43,100	892
2023-12-08	880	882	878	882	64,500	882
2023-12-07	896	896	884	885	37,300	885
2023-12-06	883	898	879	898	77,900	898
2023-12-05	887	892	884	884	70,900	884
2023-12-04	895	895	885	894	49,900	894
2023-12-01	898	898	884	887	100,200	887
2023-11-30	889	902	885	902	63,300	902
2023-11-29	883	893	882	888	212,600	888
2023-11-28	909	910	901	902	307,000	902
2023-11-27	914	918	907	913	130,600	913
2023-11-24	913	913	907	913	86,600	913
2023-11-22	910	912	905	909	93,200	909
2023-11-21	922	924	912	912	93,300	912
2023-11-20	926	932	923	923	38,000	923
2023-11-17	922	931	921	926	49,700	926
2023-11-16	931	935	925	927	44,200	927
2023-11-15	932	933	924	931	52,100	931
2023-11-14	926	929	919	926	56,000	926
2023-11-13	939	939	921	921	79,000	921
2023-11-10	929	932	922	932	97,000	932
2023-11-09	936	941	929	936	74,400	936
2023-11-08	948	948	932	934	75,300	934
2023-11-07	965	967	948	948	92,400	948
2023-11-06	981	981	963	966	89,400	966
2023-11-02	971	975	965	973	55,400	973
2023-11-01	967	971	960	971	35,400	971
2023-10-31	946	964	946	964	33,100	964
2023-10-30	956	956	944	947	101,600	947
2023-10-27	947	961	946	961	28,500	961
2023-10-26	960	965	946	948	23,200	948
2023-10-25	953	960	950	958	27,900	958
2023-10-24	944	951	933	948	34,800	948
2023-10-23	940	949	940	942	22,200	942
2023-10-20	931	944	931	940	16,200	940
2023-10-19	930	942	930	938	30,500	938
2023-10-18	940	942	928	937	33,100	937
2023-10-17	946	950	931	938	21,400	938
2023-10-16	948	951	935	937	29,600	937
2023-10-13	959	961	948	951	22,300	951
2023-10-12	950	960	943	960	31,000	960
2023-10-11	963	963	950	950	19,400	950
2023-10-10	962	966	954	963	33,500	963
2023-10-06	950	954	944	948	29,700	948
2023-10-05	935	949	931	945	28,400	945
2023-10-04	927	938	920	920	46,300	920
2023-10-03	973	973	940	942	72,300	942
2023-10-02	1,000	1,000	973	979	85,800	979
2023-09-29	978	1,017	959	1,015	207,500	1,015
2023-09-28	956	963	951	953	82,900	953
2023-09-27	949	956	938	956	48,000	956
2023-09-26	948	949	942	947	37,500	947
2023-09-25	953	956	946	947	39,900	947
2023-09-22	941	956	938	953	36,600	953
2023-09-21	957	959	946	946	17,300	946
2023-09-20	966	970	956	956	27,700	956
2023-09-19	961	965	956	965	19,800	965
2023-09-15	956	961	955	959	18,000	959
2023-09-14	958	959	945	953	24,600	953
2023-09-13	954	961	954	958	23,300	958
2023-09-12	957	962	950	953	26,300	953
2023-09-11	962	966	952	956	15,300	956
2023-09-08	962	971	956	957	28,200	957
2023-09-07	967	974	961	967	19,800	967
2023-09-06	973	975	969	969	17,100	969
2023-09-05	983	985	971	978	33,500	978
2023-09-04	961	973	961	973	28,000	973
2023-09-01	954	961	952	958	33,200	958
2023-08-31	947	955	947	952	15,000	952
2023-08-30	954	955	944	947	17,800	947
2023-08-29	944	950	941	950	19,000	950
2023-08-28	935	944	935	942	21,800	942
2023-08-25	933	933	927	929	25,600	929
2023-08-24	924	932	923	930	26,800	930
2023-08-23	910	919	908	919	20,300	919
2023-08-22	902	911	901	909	15,800	909
2023-08-21	908	908	899	901	24,300	901
2023-08-18	913	913	906	909	6,600	909
2023-08-17	917	918	908	911	21,500	911
2023-08-16	925	925	916	916	19,800	916
2023-08-15	929	930	925	928	13,900	928
2023-08-14	934	935	927	929	19,100	929
2023-08-10	923	935	923	933	15,000	933
2023-08-09	928	928	921	923	13,800	923
2023-08-08	922	933	922	926	11,800	926
2023-08-07	911	927	910	927	24,300	927
2023-08-04	913	922	911	913	19,000	913
2023-08-03	924	925	914	914	33,600	914
2023-08-02	940	940	927	932	30,900	932
2023-08-01	944	949	941	942	29,100	942
2023-07-31	949	951	938	939	63,100	939
2023-07-28	929	943	920	943	257,600	943
2023-07-27	925	931	920	930	45,300	930
2023-07-26	934	934	924	929	40,600	929
2023-07-25	927	934	926	932	49,000	932
2023-07-24	909	924	909	924	48,100	924
2023-07-21	909	911	903	907	36,600	907
2023-07-20	910	919	908	909	37,400	909
2023-07-19	898	909	898	909	40,200	909
2023-07-18	895	899	890	894	32,100	894
2023-07-14	898	905	889	895	47,900	895
2023-07-13	907	908	895	898	54,500	898
2023-07-12	919	920	909	910	42,700	910
2023-07-11	927	930	915	916	70,600	916
2023-07-10	921	932	919	927	66,100	927
2023-07-07	938	938	920	920	148,500	920
2023-07-06	965	978	963	968	79,200	968
2023-07-05	961	963	956	962	36,000	962
2023-07-04	964	966	959	962	30,100	962
2023-07-03	951	965	951	965	25,300	965
2023-06-30	958	958	947	950	30,000	950
2023-06-29	959	961	955	958	25,100	958
2023-06-28	954	961	954	961	30,900	961
2023-06-27	945	950	942	949	19,100	949
2023-06-26	951	955	948	948	12,000	948
2023-06-23	957	962	945	950	29,000	950
2023-06-22	964	972	956	956	22,800	956
2023-06-21	955	965	954	959	25,600	959
2023-06-20	953	958	951	956	18,200	956
2023-06-19	960	962	953	961	21,300	961
2023-06-16	958	961	951	958	29,900	958
2023-06-15	961	965	958	958	21,800	958
2023-06-14	956	971	956	961	44,900	961
2023-06-13	954	959	952	955	21,300	955
2023-06-12	949	960	949	959	14,000	959
2023-06-09	950	957	946	949	30,000	949
2023-06-08	948	952	939	946	31,300	946
2023-06-07	951	957	948	953	29,000	953
2023-06-06	950	953	947	951	20,900	951
2023-06-05	959	963	950	957	30,000	957
2023-06-02	945	951	939	945	33,500	945
2023-06-01	926	944	925	936	33,400	936
2023-05-31	946	946	924	926	52,100	926
2023-05-30	962	962	948	951	52,700	951
2023-05-29	996	996	974	975	131,600	975
2023-05-26	982	987	974	974	39,800	974
2023-05-25	998	998	981	986	32,600	986
2023-05-24	996	999	994	997	26,600	997
2023-05-23	1,005	1,007	988	996	53,000	996
2023-05-22	1,009	1,009	1,001	1,007	21,500	1,007
2023-05-19	1,010	1,017	1,003	1,005	19,900	1,005
2023-05-18	1,009	1,010	1,002	1,008	33,500	1,008
2023-05-17	1,011	1,014	1,005	1,006	23,300	1,006
2023-05-16	1,018	1,018	1,010	1,016	20,700	1,016
2023-05-15	1,021	1,021	1,012	1,018	18,800	1,018
2023-05-12	1,011	1,025	1,011	1,025	17,500	1,025
2023-05-11	1,015	1,021	1,015	1,020	17,500	1,020
2023-05-10	1,027	1,027	1,012	1,023	27,000	1,023
2023-05-09	1,034	1,035	1,024	1,028	27,500	1,028
2023-05-08	1,032	1,035	1,024	1,034	31,500	1,034
2023-05-02	1,033	1,033	1,017	1,032	24,200	1,032
2023-05-01	1,023	1,035	1,021	1,032	35,500	1,032
2023-04-28	1,001	1,020	1,000	1,020	42,700	1,020
2023-04-27	978	1,003	976	1,003	124,600	1,003
2023-04-26	986	989	974	984	36,900	984
2023-04-25	1,004	1,007	988	991	37,900	991
2023-04-24	990	1,006	990	997	42,700	997
2023-04-21	984	989	976	989	29,700	989
2023-04-20	975	988	973	988	28,600	988
2023-04-19	978	979	967	979	30,800	979
2023-04-18	981	981	969	978	31,000	978
2023-04-17	983	983	969	981	35,000	981
2023-04-14	988	988	979	985	29,700	985
2023-04-13	980	988	971	986	37,800	986
2023-04-12	967	982	967	982	46,400	982
2023-04-11	965	968	955	967	38,200	967
2023-04-10	955	967	952	960	27,800	960
2023-04-07	944	965	940	959	68,100	959
2023-04-06	951	969	943	950	48,800	950
2023-04-05	985	992	957	960	59,200	960
2023-04-04	993	999	988	998	34,600	998
2023-04-03	998	1,007	989	992	47,100	992
2023-03-31	975	990	966	989	62,600	989
2023-03-30	989	990	970	976	79,200	976
2023-03-29	969	986	969	986	54,700	986
2023-03-28	977	985	966	974	21,300	974
2023-03-27	967	976	966	971	31,800	971
2023-03-24	965	971	958	971	25,800	971
2023-03-23	962	968	959	965	20,500	965
2023-03-22	954	975	954	967	21,600	967
2023-03-20	966	966	946	946	27,200	946
2023-03-17	948	970	948	964	29,100	964
2023-03-16	931	947	931	944	27,600	944
2023-03-15	940	965	940	955	27,500	955
2023-03-14	942	946	930	936	37,200	936
2023-03-13	954	956	948	956	25,900	956
2023-03-10	966	985	963	963	30,400	963
2023-03-09	965	977	964	977	32,500	977
2023-03-08	952	967	952	967	28,600	967
2023-03-07	955	965	955	963	24,700	963
2023-03-06	970	972	959	965	32,200	965
2023-03-03	955	972	955	966	17,700	966
2023-03-02	963	964	954	958	10,600	958
2023-03-01	958	965	952	965	15,200	965
2023-02-28	967	969	956	957	9,600	957
2023-02-27	949	970	949	967	13,100	967
2023-02-24	951	960	950	958	22,800	958
2023-02-22	965	965	945	947	15,900	947
2023-02-21	950	968	950	965	11,700	965
2023-02-20	942	960	942	954	11,900	954
2023-02-17	946	948	941	941	16,700	941
2023-02-16	948	963	948	950	16,100	950
2023-02-15	969	969	949	950	21,000	950
2023-02-14	956	968	954	967	8,300	967
2023-02-13	964	964	939	948	23,700	948
2023-02-10	973	974	964	965	18,700	965
2023-02-09	961	973	956	973	15,000	973
2023-02-08	955	978	952	961	34,500	961
2023-02-07	947	962	946	956	18,700	956
2023-02-06	943	952	940	947	23,500	947
2023-02-03	931	949	929	943	19,400	943
2023-02-02	950	950	930	931	22,000	931
2023-02-01	958	961	939	949	24,300	949
2023-01-31	932	956	931	954	37,400	954
2023-01-30	914	934	914	932	100,200	932
2023-01-27	904	914	903	911	28,100	911
2023-01-26	913	916	901	903	22,500	903
2023-01-25	914	925	913	916	29,500	916
2023-01-24	910	918	907	915	27,800	915
2023-01-23	900	908	893	905	26,500	905
2023-01-20	896	900	891	894	20,800	894
2023-01-19	889	896	886	891	18,300	891
2023-01-18	886	898	882	895	29,800	895
2023-01-17	881	886	879	884	24,500	884
2023-01-16	880	890	877	881	24,900	881
2023-01-13	887	895	885	885	48,900	885
2023-01-12	917	917	886	886	60,500	886
2023-01-11	913	919	906	915	50,000	915
2023-01-10	931	949	931	943	26,600	943
2023-01-06	919	928	919	927	16,300	927
2023-01-05	925	928	918	919	24,000	919
2023-01-04	948	949	928	928	14,700	928

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 [2023年度]

9369 (株)キユーソー流通システムの時系列データ [2023年度]