[9369 東証1部] キユーソー流通システム 日足 時系列データ

[9369 東証1部] キユーソー流通システム (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212955.003070.002943.003030.00106200317512400
2017-11-202955.003035.002938.003025.0084000250206200
2017-11-172978.003030.002978.002997.0055700166657700
2017-11-163015.003055.002992.003045.0059100178440300
2017-11-153150.003150.003025.003035.003130096278500
2017-11-143135.003165.003110.003130.002310072298000
2017-11-133140.003140.003100.003130.001420044351500
2017-11-103080.003130.003080.003130.002020062724500
2017-11-093100.003140.003085.003120.002670082931000
2017-11-083140.003140.003085.003100.0035000108661500
2017-11-073180.003190.003140.003155.0040500127914000
2017-11-063200.003210.003180.003195.0033300106484000
2017-11-023195.003225.003170.003205.002800089768000
2017-11-013205.003235.003155.003165.0042800136322000
2017-10-313200.003250.003190.003230.002840091634500
2017-10-303230.003230.003175.003195.002700086389000
2017-10-273185.003220.003170.003210.0032400103708000
2017-10-263145.003190.003135.003185.002840090057000
2017-10-253140.003150.003120.003130.002410075514000
2017-10-243055.003140.003055.003135.002210068811000
2017-10-233060.003070.003055.003070.001130034618000
2017-10-203060.003075.003050.003060.001130034571000
2017-10-193080.003095.003065.003085.001240038188000
2017-10-183120.003140.003070.003075.001740053880500
2017-10-173110.003125.003095.003115.00710022078500
2017-10-163120.003135.003095.003110.001400043559000
2017-10-133105.003150.003090.003120.001710053251500
2017-10-123115.003155.003095.003135.002200068833000
2017-10-113125.003130.003100.003120.001860057964000
2017-10-103100.003175.003100.003145.0032000100510000
2017-10-063200.003205.003030.003110.00132000410767000
2017-10-053105.003150.003010.003010.0059000179503000
2017-10-043080.003150.003080.003140.002380074326500
2017-10-033165.003165.003080.003090.0037500116383500
2017-10-023210.003225.003100.003120.0052700165690000
2017-09-293285.003305.003230.003280.002430079373500
2017-09-283285.003335.003240.003335.002500082177000
2017-09-273325.003330.003225.003245.001760057308500
2017-09-263265.003305.003210.003305.0033200108260000
2017-09-253105.003350.003105.003310.0066600216308500
2017-09-223055.003090.003045.003090.001150035308500
2017-09-213055.003060.003015.003035.001500045458500
2017-09-203000.003060.003000.003040.001650050019500
2017-09-192973.003035.002950.003035.002560076964600
2017-09-152999.003030.002976.002985.002870085928500
2017-09-142985.003070.002985.003040.001580048009100
2017-09-133015.003015.002972.002977.001730051761600
2017-09-123055.003060.002998.003015.003160095384400
2017-09-113095.003110.003040.003060.001190036567500
2017-09-083065.003095.003055.003075.002030062399500
2017-09-073040.003090.003035.003080.001440044160500
2017-09-062954.003060.002925.003050.001510045551900
2017-09-053015.003015.002943.003000.002230066563900
2017-09-043025.003025.002968.003015.001090032689700
2017-09-012978.003040.002968.003025.002550076819400
2017-08-312996.003000.002968.002971.001590047498900
2017-08-302982.002984.002945.002968.001340039772500
2017-08-292977.002982.002927.002947.001790052831000
2017-08-282989.003000.002936.002965.001500044445300
2017-08-253065.003065.002983.002991.001740052536700
2017-08-243005.003060.002989.003060.001550047056300
2017-08-232935.003005.002925.003000.001340039945500
2017-08-222957.002980.002902.002904.001550045287100
2017-08-212913.002984.002910.002970.001620047958600
2017-08-182904.002939.002893.002910.001580046003200
2017-08-172947.002968.002916.002921.00730021437300
2017-08-162971.002971.002933.002933.00650019153400
2017-08-152902.002959.002900.002944.001680049204600
2017-08-142915.002932.002871.002878.002300066681800
2017-08-102955.002999.002901.002914.001910055979200
2017-08-093030.003030.002927.002948.002440072277800
2017-08-083015.003085.003015.003050.001360041556000
2017-08-073100.003110.003015.003015.003090094586000
2017-08-043035.003065.003025.003065.002030061957500
2017-08-032956.003040.002952.003035.002210066661900
2017-08-022962.003015.002945.002996.001980059124700
2017-08-012990.002993.002911.002949.002980088069300
2017-07-312904.003025.002890.002990.0054300161475400
2017-07-282821.002912.002799.002910.0081700235675900
2017-07-272802.002847.002799.002821.001420040139200
2017-07-262848.002848.002823.002833.001760049907100
2017-07-252800.002845.002775.002826.003040085401700
2017-07-242772.002799.002727.002783.002430067231400
2017-07-212821.002823.002760.002772.001840051333100
2017-07-202819.002845.002799.002835.002090059124200
2017-07-192836.002846.002805.002819.002020057180700
2017-07-182760.002848.002735.002836.003320092844400
2017-07-142700.002769.002700.002758.001890051858100
2017-07-132729.002738.002698.002721.001160031508100
2017-07-122774.002774.002691.002710.003140085183200
2017-07-112794.002812.002747.002790.0045500126442200
2017-07-102755.002867.002740.002800.0065200183165500
2017-07-072700.002763.002691.002749.0036800100985500
2017-07-062789.002799.002674.002713.0080400219515000
2017-07-052590.002700.002563.002655.0055100144662400
2017-07-042630.002630.002583.002615.002090054570700
2017-07-032600.002623.002591.002623.001880049002400
2017-06-302573.002586.002553.002586.002120054537100
2017-06-292557.002590.002525.002573.002790071656500
2017-06-282521.002545.002520.002534.001170029629500
2017-06-272486.002526.002480.002515.002560064179100
2017-06-262528.002534.002484.002491.001610040359100
2017-06-232525.002539.002510.002529.001740043896200
2017-06-222517.002544.002507.002533.001250031585300
2017-06-212532.002540.002517.002518.00850021488000
2017-06-202533.002549.002528.002548.001650041912400
2017-06-192522.002547.002522.002540.00680017238500
2017-06-162513.002542.002513.002540.001230031069700
2017-06-152541.002541.002510.002521.001180029831400
2017-06-142594.002620.002541.002541.001980050758900
2017-06-132542.002670.002542.002573.001610041577200
2017-06-122530.002561.002530.002542.00870022125500
2017-06-092550.002583.002547.002552.001390035515800
2017-06-082583.002583.002551.002557.001480037988600
2017-06-072632.002634.002556.002562.0052100134248500
2017-06-062684.002684.002632.002635.001180031384900
2017-06-052691.002699.002667.002684.001410037835000
2017-06-022675.002703.002665.002692.001530041150500
2017-06-012664.002706.002650.002692.001880050524600
2017-05-312660.002718.002660.002687.003150084889600
2017-05-302641.002666.002617.002639.001090028757400
2017-05-292627.002653.002617.002641.00930024505500
2017-05-262659.002693.002656.002666.002200058765100
2017-05-252680.002693.002662.002671.001830048994500
2017-05-242670.002688.002650.002674.002190058523100
2017-05-232626.002664.002613.002643.001740045987400
2017-05-222612.002626.002600.002626.00720018840400
2017-05-192618.002619.002590.002612.001100028640000
2017-05-182640.002640.002602.002636.001210031725900
2017-05-172645.002671.002631.002666.001790047512700
2017-05-162662.002662.002638.002644.001120029635500
2017-05-152668.002683.002637.002662.001920051150500
2017-05-122660.002684.002640.002654.001950051793800
2017-05-112664.002672.002630.002656.002130056484300
2017-05-102688.002702.002661.002673.002670071499100
2017-05-092699.002702.002672.002688.002070055723000
2017-05-082700.002702.002662.002689.002350063041600
2017-05-022578.002678.002569.002661.003250085532900
2017-05-012535.002572.002519.002557.003720095068300
2017-04-282550.002550.002518.002521.00890022458300
2017-04-272560.002566.002526.002541.001920048760700
2017-04-262603.002603.002539.002559.002780071289600
2017-04-252520.002594.002518.002578.0043200110594400
2017-04-242440.002492.002440.002487.0044500109848400
2017-04-212444.002462.002398.002427.0061300148761900
2017-04-202442.002443.002388.002423.004090099022700
2017-04-192468.002477.002441.002442.001940047564700
2017-04-182517.002524.002456.002468.002380059163100
2017-04-172439.002471.002436.002467.001200029485400
2017-04-142510.002510.002439.002439.002440060144100
2017-04-132500.002516.002473.002506.002460061432600
2017-04-122543.002560.002515.002560.002900073739600
2017-04-112569.002579.002526.002542.003750095685600
2017-04-102590.002591.002558.002574.002530065147500
2017-04-072570.002612.002560.002595.003680095272800
2017-04-062590.002590.002550.002567.002540065297100
2017-04-052620.002645.002592.002608.003000078363400
2017-04-042600.002633.002591.002620.0041300107988900
2017-04-032700.002700.002540.002607.0091000237284000
2017-03-312795.002800.002734.002746.002720075157100
2017-03-302777.002803.002770.002789.0040900113952000
2017-03-292790.002790.002768.002777.003120086739800
2017-03-282768.002791.002736.002777.002210061303100
2017-03-272755.002799.002755.002788.002930081534300
2017-03-242674.002760.002672.002753.002980081369100
2017-03-232738.002738.002684.002684.003270088404100
2017-03-222746.002761.002740.002753.002890079509300
2017-03-212737.002763.002726.002751.002160059413900
2017-03-172739.002740.002714.002732.00930025403900
2017-03-162765.002765.002708.002745.0037800103482200
2017-03-152791.002800.002786.002786.002500069750400
2017-03-142778.002818.002733.002812.002900081168400
2017-03-132791.002800.002732.002752.002600071783000
2017-03-102792.002792.002727.002741.003500096558400
2017-03-092769.002787.002752.002762.002400066546100
2017-03-082779.002800.002745.002787.0048900135637200
2017-03-072790.002820.002771.002779.0052500146581800
2017-03-062761.002829.002761.002792.002230062285000
2017-03-032784.002814.002766.002792.003530098573600
2017-03-022788.002837.002788.002805.002750077400600
2017-03-012760.002800.002745.002778.002190060710800
2017-02-282821.002853.002756.002761.0055400154448100
2017-02-272823.002876.002789.002829.0056400159860600
2017-02-242770.002839.002757.002823.0085700240557600
2017-02-232659.002777.002659.002760.0060500166124500
2017-02-222633.002672.002625.002651.002710071725600
2017-02-212654.002663.002624.002624.002770072978000
2017-02-202580.002653.002553.002644.0053600140188000
2017-02-172572.002602.002561.002583.002460063575300
2017-02-162523.002592.002521.002587.0043700112378000
2017-02-152541.002560.002525.002543.002790070966100
2017-02-142500.002565.002500.002540.0053800136644900
2017-02-132465.002494.002423.002493.0044000108642400
2017-02-102419.002454.002401.002450.003340081252200
2017-02-092423.002423.002383.002400.0052300125373900
2017-02-082430.002444.002406.002423.003420082836000
2017-02-072438.002438.002410.002423.002700065415500
2017-02-062440.002453.002431.002451.002950072052700
2017-02-032460.002460.002429.002434.003390082687000
2017-02-022507.002507.002434.002457.0049800122614600
2017-02-012448.002512.002430.002506.0049700123091700
2017-01-312411.002462.002411.002448.0049100120127100
2017-01-302462.002462.002406.002441.0047100114692000
2017-01-272481.002486.002460.002462.002500061746600
2017-01-262501.002503.002478.002481.002810069840600
2017-01-252534.002540.002472.002472.0046000114658000
2017-01-242462.002508.002457.002497.0044000109260700
2017-01-232471.002485.002431.002468.0042400104322000
2017-01-202459.002477.002412.002471.0045500111387900
2017-01-192426.002464.002408.002459.003300080512100
2017-01-182380.002432.002378.002426.003430082415600
2017-01-172401.002408.002382.002399.002410057745200
2017-01-162423.002458.002399.002416.0044500107685400
2017-01-132407.002407.002372.002396.0046700111797300
2017-01-122440.002451.002406.002415.0058600142127700
2017-01-112503.002517.002412.002433.0053700131260400
2017-01-102569.002569.002444.002503.0076000190003700
2017-01-062550.002605.002526.002580.0053200136873500
2017-01-052500.002612.002500.002585.0067700174829800
2017-01-042432.002474.002423.002468.0069100170409900
2016-12-302438.002460.002432.002442.001260030827000
2016-12-292502.002502.002431.002438.002700066060900
2016-12-282480.002520.002464.002494.003810095271300
2016-12-272437.002477.002435.002473.0051100125415400
2016-12-262430.002433.002412.002428.001030024983800
2016-12-222372.002445.002370.002430.003130075702100
2016-12-212412.002413.002360.002365.002960070695000
2016-12-202428.002444.002401.002413.001930046684600
2016-12-192399.002427.002393.002425.003920094647000
2016-12-162399.002410.002383.002388.002070049549800
2016-12-152380.002405.002370.002384.004000095521700
2016-12-142363.002384.002352.002384.003640086394700
2016-12-132310.002368.002310.002368.003460081210500
2016-12-122350.002350.002297.002323.003280075980700
2016-12-092325.002355.002306.002350.0052100121623200
2016-12-082318.002333.002298.002329.003610083708100
2016-12-072316.002327.002310.002325.002090048474000
2016-12-062331.002331.002292.002306.002230051482800
2016-12-052323.002323.002272.002309.002990068642300
2016-12-022304.002335.002289.002335.0058400135106400
2016-12-012322.002323.002289.002292.003570082181300
2016-11-302291.002329.002288.002312.0061500142283500
2016-11-292270.002294.002260.002290.003720084637300
2016-11-282310.002310.002263.002291.00155600357235000
2016-11-252321.002352.002314.002335.00240100558746900
2016-11-242335.002335.002319.002321.003660085230800
2016-11-222334.002338.002315.002325.002410056010600
2016-11-212290.002339.002290.002334.0058300134875700
2016-11-182270.002283.002268.002273.002910066136900
2016-11-172241.002265.002241.002264.001820041063600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter