日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ケーヨー(8168)の株価時系列情報

ケーヨー(8168)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 2,150 2,150 2,110 2,150 28,000
1988/12/27 2,110 2,120 2,110 2,120 4,000
1988/12/26 2,120 2,120 2,120 2,120 1,000
1988/12/24 2,110 2,110 2,110 2,110 4,000
1988/12/23 2,100 2,120 2,100 2,110 360,000
1988/12/22 2,120 2,140 2,100 2,140 21,000
1988/12/21 2,150 2,150 2,140 2,140 32,000
1988/12/20 2,160 2,160 2,150 2,150 14,000
1988/12/19 2,160 2,190 2,150 2,150 15,000
1988/12/16 2,130 2,160 2,100 2,140 157,000
1988/12/15 2,160 2,160 2,140 2,140 16,000
1988/12/14 2,140 2,150 2,130 2,140 12,000
1988/12/13 2,160 2,160 2,140 2,140 28,000
1988/12/12 2,140 2,140 2,140 2,140 1,000
1988/12/09 2,110 2,150 2,110 2,150 11,000
1988/12/08 2,100 2,120 2,100 2,100 6,000
1988/12/07 2,150 2,150 2,050 2,050 15,000
1988/12/06 2,180 2,180 2,180 2,180 13,000
1988/12/05 2,100 2,200 2,050 2,200 19,000
1988/12/02 2,200 2,250 2,140 2,140 28,000
1988/12/01 2,100 2,210 2,100 2,200 108,000
1988/11/30 2,100 2,100 2,090 2,090 6,000
1988/11/29 2,000 2,100 2,000 2,050 32,000
1988/11/28 2,000 2,020 2,000 2,020 9,000
1988/11/26 2,000 2,000 2,000 2,000 2,000
1988/11/25 2,000 2,010 2,000 2,010 3,000
1988/11/24 2,000 2,000 2,000 2,000 5,000
1988/11/22 1,990 2,010 1,990 2,010 51,000
1988/11/21 2,000 2,010 2,000 2,010 10,000
1988/11/18 1,880 1,950 1,880 1,950 42,000
1988/11/17 1,850 1,880 1,850 1,880 14,000
1988/11/16 1,780 1,820 1,780 1,820 26,000
1988/11/15 1,780 1,780 1,760 1,780 38,000
1988/11/14 1,710 1,760 1,700 1,700 12,000
1988/11/11 1,740 1,760 1,700 1,700 39,000
1988/11/10 1,750 1,750 1,680 1,730 31,000
1988/11/09 1,730 1,730 1,700 1,730 10,000
1988/11/08 1,730 1,730 1,730 1,730 4,000
1988/11/05 1,730 1,730 1,730 1,730 15,000
1988/11/04 1,800 1,800 1,730 1,730 35,000
1988/11/02 1,790 1,820 1,790 1,800 54,000
1988/11/01 1,800 1,800 1,800 1,800 5,000
1988/10/31 1,800 1,840 1,800 1,800 10,000
1988/10/29 1,830 1,830 1,830 1,830 13,000
1988/10/28 1,830 1,840 1,830 1,830 7,000
1988/10/27 1,820 1,830 1,810 1,830 27,000
1988/10/26 1,870 1,870 1,800 1,800 15,000
1988/10/25 1,840 1,880 1,840 1,840 5,000
1988/10/22 1,910 1,910 1,900 1,900 85,000
1988/10/21 1,900 1,910 1,880 1,910 32,000
1988/10/20 1,930 1,930 1,900 1,900 4,000
1988/10/18 1,910 1,950 1,910 1,950 18,000
1988/10/17 1,880 1,910 1,880 1,910 26,000
1988/10/14 1,850 1,910 1,850 1,910 10,000
1988/10/13 1,850 1,850 1,850 1,850 2,000
1988/10/12 1,850 1,910 1,850 1,910 6,000
1988/10/11 1,910 1,910 1,850 1,850 12,000
1988/10/07 1,850 1,850 1,850 1,850 3,000
1988/10/06 1,910 1,910 1,910 1,910 6,000
1988/10/05 1,920 1,920 1,920 1,920 1,000
1988/10/04 1,910 1,920 1,910 1,920 4,000
1988/10/03 1,910 1,920 1,910 1,920 3,000
1988/10/01 1,940 1,970 1,940 1,940 16,000
1988/09/30 1,990 1,990 1,980 1,980 20,000
1988/09/29 2,000 2,000 2,000 2,000 1,000
1988/09/28 1,950 2,000 1,950 2,000 40,000
1988/09/27 1,980 1,980 1,980 1,980 5,000
1988/09/26 2,000 2,000 1,990 1,990 16,000
1988/09/24 2,000 2,040 2,000 2,040 5,000
1988/09/22 2,000 2,010 1,980 2,010 20,000
1988/09/21 2,010 2,080 2,000 2,010 39,000
1988/09/20 2,080 2,080 2,010 2,010 22,000
1988/09/19 2,000 2,050 2,000 2,050 12,000
1988/09/16 2,000 2,050 2,000 2,000 32,000
1988/09/14 2,020 2,040 2,000 2,040 30,000
1988/09/13 2,020 2,040 2,000 2,040 11,000
1988/09/12 2,040 2,040 2,010 2,040 5,000
1988/09/09 2,020 2,050 2,000 2,040 15,000
1988/09/08 2,010 2,020 2,000 2,010 9,000
1988/09/07 2,050 2,050 2,020 2,050 8,000
1988/09/06 2,050 2,050 2,050 2,050 1,000
1988/09/05 2,080 2,080 2,080 2,080 3,000
1988/09/03 2,080 2,080 2,060 2,060 4,000
1988/09/02 2,100 2,100 2,080 2,100 9,000
1988/09/01 2,100 2,100 2,080 2,100 10,000
1988/08/31 2,090 2,150 2,090 2,150 6,000
1988/08/30 2,120 2,120 2,120 2,120 9,000
1988/08/29 2,150 2,150 2,120 2,120 13,000
1988/08/27 2,120 2,130 2,120 2,120 5,000
1988/08/26 2,150 2,150 2,120 2,120 25,000
1988/08/25 2,100 2,120 2,090 2,090 9,000
1988/08/24 2,170 2,170 2,060 2,060 6,000
1988/08/23 2,150 2,170 2,150 2,170 26,000
1988/08/22 2,170 2,170 2,150 2,150 17,000
1988/08/19 2,190 2,190 2,170 2,170 10,000
1988/08/18 2,200 2,200 2,190 2,200 16,000
1988/08/17 2,150 2,180 2,150 2,180 18,000
1988/08/16 2,180 2,180 2,150 2,150 16,000
1988/08/15 2,180 2,180 2,180 2,180 3,000
1988/08/12 2,200 2,210 2,190 2,190 13,000
1988/08/11 2,180 2,190 2,180 2,190 12,000
1988/08/10 2,200 2,200 2,190 2,200 27,000
1988/08/09 2,250 2,250 2,220 2,250 41,000
1988/08/08 2,270 2,290 2,260 2,260 46,000
1988/08/06 2,270 2,290 2,270 2,290 8,000
1988/08/05 2,280 2,290 2,280 2,290 33,000
1988/08/04 2,280 2,280 2,250 2,280 32,000
1988/08/03 2,290 2,310 2,260 2,260 103,000
1988/08/02 2,310 2,320 2,290 2,300 31,000
1988/08/01 2,290 2,350 2,260 2,350 201,000
1988/07/30 2,290 2,300 2,250 2,250 44,000
1988/07/29 2,260 2,350 2,260 2,270 107,000
1988/07/28 2,270 2,350 2,270 2,300 30,000
1988/07/27 2,270 2,290 2,270 2,270 39,000
1988/07/26 2,310 2,310 2,270 2,270 162,000
1988/07/25 2,310 2,310 2,280 2,310 57,000
1988/07/23 2,300 2,320 2,300 2,310 23,000
1988/07/22 2,300 2,310 2,280 2,290 62,000
1988/07/21 2,310 2,330 2,300 2,300 30,000
1988/07/20 2,340 2,340 2,250 2,310 24,000
1988/07/19 2,260 2,350 2,250 2,350 240,000
1988/07/18 2,270 2,300 2,250 2,250 25,000
1988/07/15 2,320 2,320 2,270 2,270 17,000
1988/07/14 2,330 2,330 2,260 2,300 10,000
1988/07/13 2,270 2,300 2,250 2,250 65,000
1988/07/12 2,320 2,330 2,300 2,310 27,000
1988/07/11 2,270 2,310 2,270 2,310 20,000
1988/07/08 2,270 2,280 2,250 2,250 48,000
1988/07/07 2,270 2,270 2,270 2,270 4,000
1988/07/06 2,300 2,300 2,270 2,270 25,000
1988/07/05 2,300 2,300 2,270 2,290 124,000
1988/07/04 2,300 2,310 2,300 2,300 8,000
1988/07/02 2,250 2,300 2,250 2,300 16,000
1988/07/01 2,280 2,280 2,270 2,270 55,000
1988/06/30 2,320 2,320 2,280 2,280 106,000
1988/06/29 2,310 2,320 2,300 2,320 37,000
1988/06/28 2,320 2,360 2,280 2,310 139,000
1988/06/27 2,350 2,360 2,310 2,320 63,000
1988/06/25 2,380 2,380 2,360 2,360 36,000
1988/06/24 2,390 2,400 2,360 2,380 55,000
1988/06/23 2,410 2,420 2,350 2,390 93,000
1988/06/22 2,400 2,460 2,400 2,410 108,000
1988/06/21 2,350 2,400 2,340 2,360 168,000
1988/06/20 2,350 2,370 2,250 2,350 106,000
1988/06/17 2,260 2,350 2,260 2,350 104,000
1988/06/16 2,280 2,290 2,250 2,290 81,000
1988/06/15 2,250 2,280 2,240 2,240 101,000
1988/06/14 2,240 2,260 2,190 2,250 104,000
1988/06/13 2,210 2,220 2,200 2,200 93,000
1988/06/10 2,220 2,220 2,200 2,210 123,000
1988/06/09 2,190 2,200 2,180 2,180 58,000
1988/06/08 2,210 2,210 2,180 2,200 51,000
1988/06/07 2,200 2,230 2,190 2,210 82,000
1988/06/06 2,260 2,260 2,200 2,200 117,000
1988/06/04 2,260 2,270 2,250 2,260 57,000
1988/06/03 2,260 2,280 2,250 2,280 221,000
1988/06/02 2,210 2,250 2,210 2,240 232,000
1988/06/01 2,190 2,240 2,160 2,190 276,000
1988/05/31 2,100 2,160 2,100 2,120 88,000
1988/05/30 2,080 2,130 2,080 2,130 18,000
1988/05/28 2,140 2,150 2,100 2,100 25,000
1988/05/27 2,160 2,160 2,130 2,130 77,000
1988/05/26 2,130 2,210 2,130 2,160 243,000
1988/05/25 2,080 2,100 2,080 2,100 140,000
1988/05/24 2,040 2,100 2,040 2,060 186,000
1988/05/23 2,040 2,040 2,030 2,030 15,000
1988/05/20 2,030 2,050 2,020 2,040 57,000
1988/05/19 2,040 2,040 2,000 2,010 78,000
1988/05/18 2,020 2,040 2,010 2,040 90,000
1988/05/17 2,000 2,020 2,000 2,020 22,000
1988/05/16 2,010 2,010 2,000 2,010 21,000
1988/05/13 2,000 2,010 2,000 2,010 22,000
1988/05/12 2,000 2,010 1,990 2,000 78,000
1988/05/11 2,000 2,010 2,000 2,010 36,000
1988/05/10 1,990 2,020 1,990 2,000 171,000
1988/05/09 1,990 2,020 1,990 1,990 128,000
1988/05/07 1,990 2,000 1,990 2,000 23,000
1988/05/06 2,000 2,000 1,990 2,000 33,000
1988/05/02 1,990 2,000 1,980 2,000 33,000
1988/04/30 2,000 2,020 1,990 1,990 42,000
1988/04/28 2,020 2,020 1,990 1,990 40,000
1988/04/27 2,040 2,050 2,020 2,020 121,000
1988/04/26 2,060 2,060 1,990 2,040 222,000
1988/04/25 2,040 2,080 2,000 2,030 262,000
1988/04/23 1,990 2,040 1,970 2,040 259,000
1988/04/22 1,870 1,960 1,870 1,960 403,000
1988/04/21 1,820 1,880 1,820 1,850 133,000
1988/04/20 1,800 1,810 1,800 1,800 25,000
1988/04/19 1,820 1,830 1,800 1,810 22,000
1988/04/18 1,830 1,830 1,810 1,810 27,000
1988/04/15 1,800 1,840 1,800 1,830 43,000
1988/04/14 1,820 1,850 1,820 1,830 136,000
1988/04/13 1,800 1,820 1,790 1,810 76,000
1988/04/12 1,790 1,810 1,770 1,800 40,000
1988/04/11 1,790 1,800 1,790 1,800 41,000
1988/04/08 1,770 1,780 1,770 1,770 40,000
1988/04/07 1,760 1,790 1,760 1,770 27,000
1988/04/06 1,750 1,760 1,750 1,760 79,000
1988/04/05 1,750 1,750 1,750 1,750 21,000
1988/04/04 1,750 1,750 1,740 1,750 42,000
1988/04/02 1,720 1,730 1,720 1,730 17,000
1988/04/01 1,720 1,720 1,710 1,710 20,000
1988/03/31 1,720 1,730 1,720 1,730 19,000
1988/03/29 1,700 1,730 1,680 1,720 17,000
1988/03/28 1,700 1,710 1,690 1,690 21,000
1988/03/26 1,700 1,720 1,680 1,710 16,000
1988/03/25 1,710 1,710 1,700 1,710 47,000
1988/03/24 1,700 1,720 1,680 1,710 34,000
1988/03/23 1,700 1,750 1,700 1,710 51,000
1988/03/22 1,720 1,730 1,700 1,730 43,000
1988/03/18 1,750 1,750 1,720 1,720 16,000
1988/03/17 1,750 1,760 1,730 1,750 27,000
1988/03/16 1,750 1,760 1,740 1,760 47,000
1988/03/15 1,770 1,780 1,740 1,740 42,000
1988/03/14 1,750 1,780 1,750 1,750 48,000
1988/03/11 1,800 1,800 1,710 1,710 49,000
1988/03/10 1,860 1,860 1,800 1,850 95,000
1988/03/09 1,820 1,860 1,800 1,860 68,000
1988/03/08 1,800 1,820 1,750 1,820 26,000
1988/03/07 1,860 1,860 1,850 1,850 13,000
1988/03/05 1,890 1,890 1,890 1,890 21,000
1988/03/04 1,850 1,850 1,830 1,850 29,000
1988/03/03 1,840 1,850 1,820 1,850 47,000
1988/03/02 1,860 1,860 1,810 1,810 6,000
1988/03/01 1,850 1,850 1,850 1,850 12,000
1988/02/29 1,850 1,900 1,850 1,900 5,000
1988/02/27 1,900 1,900 1,890 1,900 20,000
1988/02/26 1,830 1,900 1,820 1,900 20,000
1988/02/25 1,810 1,850 1,810 1,850 86,000
1988/02/25 1 -> 1.10 分割
1988/02/24 2,040 2,040 1,920 2,030 115,000
1988/02/23 2,050 2,050 2,010 2,050 109,000
1988/02/22 2,050 2,060 2,020 2,050 112,000
1988/02/19 2,000 2,060 1,980 2,050 204,000
1988/02/18 1,960 2,050 1,960 2,000 311,000
1988/02/17 1,900 2,000 1,880 2,000 249,000
1988/02/16 1,870 1,890 1,870 1,890 70,000
1988/02/15 1,880 1,880 1,860 1,860 32,000
1988/02/12 1,880 1,890 1,860 1,860 35,000
1988/02/10 1,890 1,890 1,870 1,880 49,000
1988/02/09 1,890 1,890 1,870 1,870 48,000
1988/02/08 1,870 1,890 1,870 1,880 107,000
1988/02/06 1,860 1,900 1,840 1,880 25,000
1988/02/05 1,900 1,920 1,850 1,900 160,000
1988/02/04 1,770 1,880 1,770 1,850 154,000
1988/02/03 1,780 1,790 1,740 1,760 152,000
1988/02/02 1,760 1,780 1,760 1,760 25,000
1988/02/01 1,790 1,810 1,780 1,780 27,000
1988/01/30 1,800 1,810 1,780 1,780 10,000
1988/01/29 1,750 1,800 1,750 1,790 105,000
1988/01/28 1,710 1,740 1,710 1,740 27,000
1988/01/27 1,700 1,750 1,700 1,700 41,000
1988/01/26 1,710 1,730 1,700 1,700 35,000
1988/01/25 1,710 1,710 1,700 1,710 8,000
1988/01/22 1,700 1,720 1,700 1,700 40,000
1988/01/21 1,710 1,720 1,680 1,700 22,000
1988/01/20 1,730 1,730 1,700 1,710 22,000
1988/01/19 1,690 1,750 1,690 1,710 35,000
1988/01/18 1,710 1,710 1,680 1,690 23,000
1988/01/14 1,620 1,650 1,620 1,650 12,000
1988/01/13 1,620 1,620 1,580 1,600 22,000
1988/01/12 1,600 1,620 1,600 1,620 6,000
1988/01/11 1,610 1,620 1,610 1,620 2,000
1988/01/08 1,630 1,630 1,620 1,620 6,000
1988/01/07 1,590 1,620 1,590 1,620 29,000
1988/01/06 1,630 1,630 1,600 1,620 20,000
1988/01/05 1,560 1,630 1,560 1,630 16,000
1988/01/04 1,560 1,560 1,560 1,560 1,000

このページの先頭へ