[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 
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
2016-11-162230.002248.002230.002245.003110069641700
2016-11-152252.002269.002217.002238.0047600106456000
2016-11-142241.002273.002241.002262.002900065486100
2016-11-112283.002287.002251.002257.003300074806300
2016-11-102309.002344.002279.002283.003640083900100
2016-11-092292.002320.002247.002260.0053600122189900
2016-11-082281.002298.002280.002293.002530057978000
2016-11-072272.002286.002260.002281.002940066874000
2016-11-042265.002271.002253.002265.003860087346000
2016-11-022295.002304.002260.002284.0063600145238700
2016-11-012307.002319.002290.002318.003780087268900
2016-10-312306.002323.002300.002307.0044700103257300
2016-10-282308.002320.002278.002306.0071100163887400
2016-10-272300.002321.002295.002308.004120095105500
2016-10-262290.002311.002289.002310.002370054544500
2016-10-252304.002311.002290.002294.003730085619500
2016-10-242289.002308.002287.002304.001520034942000
2016-10-212335.002338.002286.002289.003980091908900
2016-10-202292.002326.002292.002321.003220074544400
2016-10-192311.002321.002311.002318.001060024537200
2016-10-182331.002332.002300.002306.003320076762900
2016-10-172351.002362.002335.002337.002030047665200
2016-10-142337.002367.002337.002355.002130050187500
2016-10-132381.002381.002337.002353.003090072787800
2016-10-122390.002395.002373.002374.002840067692800
2016-10-112392.002406.002372.002390.003310079137700
2016-10-072382.002392.002380.002392.002220052902600
2016-10-062378.002394.002356.002383.001550036874200
2016-10-052350.002365.002335.002363.002850066995700
2016-10-042345.002345.002322.002341.003100072476500
2016-10-032390.002393.002330.002345.0048800115617600
2016-09-302404.002429.002378.002390.002490059941500
2016-09-292390.002407.002390.002406.002250053936600
2016-09-282379.002397.002379.002390.001390033190900
2016-09-272315.002387.002315.002378.003320078154800
2016-09-262315.002337.002310.002332.001310030462400
2016-09-232311.002314.002267.002295.002050047082200
2016-09-212283.002300.002255.002300.001460033347100
2016-09-202233.002283.002233.002274.00820018528900
2016-09-162265.002265.002241.002250.00480010801600
2016-09-152281.002294.002250.002261.00820018600700
2016-09-142269.002306.002256.002301.0043009812200
2016-09-132302.002320.002301.002305.00860019867100
2016-09-122231.002304.002220.002302.001300029586500
2016-09-092258.002272.002231.002231.002750061959200
2016-09-082327.002345.002251.002258.003330076057500
2016-09-072260.002337.002260.002335.002660061211300
2016-09-062250.002288.002245.002254.001670037727600
2016-09-052254.002272.002228.002250.002140048235900
2016-09-022193.002225.002192.002219.001730038266800
2016-09-012177.002219.002160.002201.001280028017100
2016-08-312130.002153.002130.002150.001430030619300
2016-08-302170.002173.002122.002125.001740037299500
2016-08-292220.002220.002168.002173.001120024504800
2016-08-262216.002216.002182.002184.001150025229800
2016-08-252249.002254.002214.002224.001190026642300
2016-08-242232.002250.002211.002233.002420054085600
2016-08-232225.002236.002210.002221.00840018661700
2016-08-222243.002246.002213.002223.001100024542200
2016-08-192210.002219.002183.002219.002250049602100
2016-08-182282.002282.002209.002209.001530034175300
2016-08-172228.002326.002215.002268.002810063346100
2016-08-162323.002324.002200.002201.0044800100137600
2016-08-152389.002389.002316.002322.001570036671500
2016-08-122409.002409.002386.002397.00650015579700
2016-08-102376.002380.002315.002375.001610038024800
2016-08-092424.002447.002355.002366.002410057279500
2016-08-082424.002474.002407.002423.002530061584700
2016-08-052559.002559.002376.002399.003370082073000
2016-08-042505.002560.002505.002559.002610066427000
2016-08-032503.002534.002503.002520.002090052636000
2016-08-022476.002525.002475.002502.002230055753500
2016-08-012440.002467.002412.002458.002600063555600
2016-07-292376.002450.002360.002440.002380057299900
2016-07-282398.002422.002340.002359.0072200171678800
2016-07-272411.002420.002361.002397.002420058049000
2016-07-262466.002474.002311.002337.0050700119682600
2016-07-252509.002529.002498.002504.001350033919300
2016-07-222536.002547.002497.002518.001760044463500
2016-07-212582.002592.002535.002542.00920023548000
2016-07-202549.002600.002537.002595.00790020308800
2016-07-192551.002601.002551.002586.00840021653400
2016-07-152521.002572.002521.002558.001030026295300
2016-07-142540.002600.002540.002555.001120028754600
2016-07-132630.002647.002551.002554.001590041208900
2016-07-122584.002637.002584.002621.001820047714200
2016-07-112590.002612.002561.002578.001200031016800
2016-07-082539.002586.002522.002523.002540064747700
2016-07-072558.002580.002480.002572.002590065623200
2016-07-062608.002629.002531.002558.0085100219056700
2016-07-052785.002796.002669.002708.0080300219615500
2016-07-042720.002760.002700.002752.001990054450300
2016-07-012639.002700.002639.002695.001100029574100
2016-06-302695.002695.002621.002639.001500039706300
2016-06-292651.002694.002634.002663.001930051443900
2016-06-282560.002633.002530.002627.001570040808000
2016-06-272422.002585.002422.002564.001810045824200
2016-06-242594.002594.002324.002352.001800044140900
2016-06-232515.002564.002512.002549.001630041328600
2016-06-222580.002581.002490.002492.002910073298700
2016-06-212576.002613.002576.002587.001040026935100
2016-06-202557.002626.002557.002602.00740019211200
2016-06-172516.002601.002516.002554.001190030455900
2016-06-162663.002666.002490.002516.002270059021400
2016-06-152608.002680.002603.002663.003360089274700
2016-06-142567.002613.002564.002603.002090054165200
2016-06-132566.002567.002510.002567.001810046085600
2016-06-102577.002577.002531.002566.001270032563000
2016-06-092517.002586.002517.002577.001780045404800
2016-06-082553.002569.002532.002556.001720043884800
2016-06-072561.002582.002561.002563.00700017980100
2016-06-062599.002599.002561.002586.001000025807700
2016-06-032583.002608.002570.002599.00910023559500
2016-06-022572.002588.002533.002542.00700017887300
2016-06-012590.002610.002569.002578.001130029202200
2016-05-312581.002595.002557.002590.00900023210700
2016-05-302559.002589.002549.002581.00620015949400
2016-05-272562.002575.002535.002574.001400035808300
2016-05-262625.002625.002571.002578.00900023336400
2016-05-252610.002652.002600.002600.00940024567500
2016-05-242690.002690.002610.002610.001410037173200
2016-05-232692.002703.002650.002701.00810021736400
2016-05-202601.002683.002601.002682.001270033649300
2016-05-192610.002631.002586.002601.00610015917200
2016-05-182588.002632.002583.002610.001780046369300
2016-05-172530.002598.002525.002584.002020051954100
2016-05-162575.002601.002520.002524.001670042769500
2016-05-132580.002592.002547.002575.001180030294900
2016-05-122606.002616.002577.002589.00630016322400
2016-05-112600.002627.002600.002616.0033008625400
2016-05-102589.002630.002589.002595.001020026552700
2016-05-092611.002634.002591.002605.002340061067000
2016-05-062627.002640.002600.002623.002340061345200
2016-05-022631.002675.002622.002652.002650070089400
2016-04-282775.002783.002702.002731.001860050948700
2016-04-272710.002762.002691.002745.001840050205500
2016-04-262675.002731.002675.002722.00940025395300
2016-04-252763.002783.002714.002717.001480040520600
2016-04-222834.002834.002747.002779.001830050625900
2016-04-212820.002864.002820.002837.001860052891300
2016-04-202795.002838.002771.002819.002710076130600
2016-04-192760.002807.002734.002805.003420095243800
2016-04-182700.002721.002640.002695.002860076508400
2016-04-152771.002795.002724.002732.001750048175900
2016-04-142840.002860.002784.002805.003310093328400
2016-04-132830.002850.002796.002840.0039500111663800
2016-04-122792.002830.002769.002828.0036400102150800
2016-04-112684.002793.002659.002789.0041700114631500
2016-04-082565.002680.002553.002651.003690096506000
2016-04-072558.002640.002539.002562.001380035669100
2016-04-062517.002605.002496.002586.001890048234500
2016-04-052625.002625.002550.002567.002480063910300
2016-04-042631.002648.002575.002623.002640068732200
2016-04-012615.002660.002567.002631.0048000125410500
2016-03-312662.002662.002560.002628.003040080168700
2016-03-302675.002681.002625.002652.003620095864000
2016-03-292597.002700.002597.002675.002470065410700
2016-03-282498.002598.002494.002598.003540089712000
2016-03-252486.002486.002435.002456.001780043837800
2016-03-242476.002476.002419.002458.001040025517400
2016-03-232482.002484.002449.002476.00900022219600
2016-03-222484.002489.002433.002457.001410034680900
2016-03-182489.002489.002432.002457.001220029988400
2016-03-172494.002500.002452.002484.001330032994400
2016-03-162414.002490.002414.002468.001740042820600
2016-03-152401.002421.002375.002403.001340032161800
2016-03-142336.002426.002331.002409.002890069121200
2016-03-112250.002296.002224.002288.002030046055500
2016-03-102166.002254.002166.002239.00960021351700
2016-03-092178.002203.002131.002163.001010021943000
2016-03-082173.002237.002126.002223.001490032678700
2016-03-072235.002235.002143.002184.001470032196800
2016-03-042185.002256.002149.002241.001300028810100
2016-03-032144.002206.002122.002192.001140024673600
2016-03-022171.002202.002118.002152.001420030749200
2016-03-012123.002151.002100.002121.001390029510700
2016-02-292167.002181.002110.002110.001310027958200
2016-02-262154.002238.002145.002167.002310050285200
2016-02-252043.002127.002037.002116.001430029813300
2016-02-242010.002073.001968.002038.001600032547100
2016-02-232074.002079.001971.002058.002440049364600
2016-02-222020.002087.002020.002074.001040021381400
2016-02-192111.002148.002039.002056.001820037813700
2016-02-182100.002172.002091.002157.00820017576100
2016-02-172064.002122.002046.002079.00900018631200
2016-02-162083.002144.002072.002101.001110023383500
2016-02-152073.002146.002052.002120.001520032000700
2016-02-121918.002026.001842.001943.003620070701600
2016-02-102199.002199.002068.002108.002400050659700
2016-02-092285.002297.002171.002174.002320051922900
2016-02-082270.002420.002266.002399.002800064794200
2016-02-052367.002368.002270.002303.002220051373700
2016-02-042488.002488.002373.002388.002130051142000
2016-02-032512.002548.002473.002488.001110027748400
2016-02-022587.002626.002543.002548.001910049394400
2016-02-012600.002600.002547.002587.001330034195700
2016-01-292512.002575.002483.002573.001450036748600
2016-01-282460.002550.002452.002527.001920048175800
2016-01-272470.002519.002445.002508.002310057206300
2016-01-262500.002500.002388.002388.003640088795800
2016-01-252561.002561.002471.002514.001270031921400
2016-01-222455.002515.002424.002511.001350033413700
2016-01-212458.002547.002374.002374.001700041899000
2016-01-202518.002601.002478.002501.002810070599900
2016-01-192500.002500.002433.002454.002410059461800
2016-01-182495.002537.002480.002530.001600040109500
2016-01-152660.002664.002555.002560.002230057628500
2016-01-142704.002704.002605.002641.003220084879700
2016-01-132744.002759.002705.002754.002310063341900
2016-01-122820.002820.002688.002744.0041700114521100
2016-01-082710.002879.002661.002823.0088400245772300
2016-01-072765.002765.002676.002706.0038500104662000
2016-01-062633.002788.002633.002772.002990081103500
2016-01-052680.002688.002618.002638.002420064393300
2016-01-042770.002799.002663.002686.002160058973900
2015-12-302802.002813.002765.002800.00970027072100
2015-12-292742.002827.002720.002804.001290035906800
2015-12-282724.002779.002663.002771.001070029153200
2015-12-252724.002724.002650.002674.002430065112200
2015-12-242829.002847.002709.002717.002770076810800
2015-12-222804.002834.002804.002824.001890053245400
2015-12-212797.002840.002760.002832.003180089176700
2015-12-182829.002870.002797.002798.002010057032300
2015-12-172799.002830.002795.002806.003310093103500
2015-12-162788.002797.002755.002767.001920053265100
2015-12-152745.002800.002735.002738.002730075205700
2015-12-142695.002712.002667.002701.001900051137600
2015-12-112684.002768.002670.002732.003550096068300
2015-12-102820.002822.002725.002725.0039000107911800
2015-12-092900.002900.002777.002822.0040500114984200
2015-12-082859.002899.002846.002897.0050300144832600
2015-12-072827.002862.002815.002838.003460098320900
2015-12-042736.002803.002701.002772.0052300144928800
2015-12-032593.002745.002593.002736.0066100176583700

   ※ 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。 

s7db.com Twitter Blog