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
1989/12/29 3,650 3,810 3,620 3,800 168,000
1989/12/28 3,880 4,000 3,700 3,700 355,000
1989/12/27 3,500 3,950 3,500 3,890 928,000
1989/12/26 3,440 3,500 3,440 3,500 378,000
1989/12/25 3,200 3,460 3,200 3,460 246,000
1989/12/22 3,250 3,250 3,150 3,160 19,000
1989/12/21 3,250 3,350 3,250 3,250 54,000
1989/12/20 3,290 3,290 3,250 3,250 16,000
1989/12/19 3,350 3,380 3,270 3,270 59,000
1989/12/18 3,310 3,400 3,270 3,350 64,000
1989/12/15 3,300 3,350 3,300 3,310 100,000
1989/12/14 3,310 3,340 3,270 3,300 75,000
1989/12/13 3,390 3,420 3,300 3,360 184,000
1989/12/12 3,440 3,450 3,400 3,440 119,000
1989/12/11 3,400 3,470 3,370 3,370 143,000
1989/12/08 3,370 3,400 3,360 3,380 161,000
1989/12/07 3,450 3,480 3,350 3,380 153,000
1989/12/06 3,350 3,480 3,330 3,400 649,000
1989/12/05 3,330 3,550 3,300 3,300 875,000
1989/12/04 3,030 3,190 3,030 3,180 332,000
1989/12/01 3,030 3,050 2,980 3,010 308,000
1989/11/30 3,000 3,030 2,970 3,030 282,000
1989/11/29 2,820 3,040 2,820 2,970 402,000
1989/11/28 2,750 2,800 2,750 2,800 122,000
1989/11/27 2,770 2,780 2,750 2,750 99,000
1989/11/24 2,740 2,790 2,710 2,740 225,000
1989/11/22 2,660 2,740 2,660 2,710 72,000
1989/11/21 2,620 2,620 2,620 2,620 22,000
1989/11/20 2,690 2,690 2,630 2,630 4,000
1989/11/17 2,700 2,700 2,610 2,700 51,000
1989/11/16 2,720 2,720 2,680 2,680 35,000
1989/11/15 2,640 2,720 2,640 2,680 64,000
1989/11/14 2,630 2,650 2,630 2,650 11,000
1989/11/13 2,630 2,630 2,630 2,630 24,000
1989/11/10 2,600 2,640 2,600 2,640 32,000
1989/11/09 2,600 2,630 2,600 2,600 60,000
1989/11/08 2,600 2,650 2,600 2,620 79,000
1989/11/07 2,600 2,600 2,560 2,600 18,000
1989/11/06 2,560 2,610 2,550 2,600 20,000
1989/11/02 2,510 2,560 2,510 2,550 70,000
1989/11/01 2,510 2,550 2,500 2,500 59,000
1989/10/31 2,490 2,520 2,490 2,500 36,000
1989/10/30 2,550 2,550 2,500 2,500 47,000
1989/10/27 2,560 2,570 2,560 2,570 50,000
1989/10/26 2,650 2,650 2,550 2,560 59,000
1989/10/25 2,690 2,700 2,690 2,700 62,000
1989/10/24 2,700 2,700 2,700 2,700 13,000
1989/10/23 2,700 2,700 2,700 2,700 27,000
1989/10/20 2,700 2,740 2,670 2,700 81,000
1989/10/19 2,630 2,690 2,630 2,670 26,000
1989/10/18 2,680 2,700 2,650 2,670 79,000
1989/10/17 2,700 2,720 2,700 2,720 97,000
1989/10/16 2,800 2,800 2,760 2,760 27,000
1989/10/13 2,840 2,850 2,800 2,850 63,000
1989/10/12 2,860 2,860 2,840 2,840 31,000
1989/10/11 2,960 2,960 2,900 2,900 42,000
1989/10/09 2,900 3,000 2,880 3,000 28,000
1989/10/06 2,850 2,900 2,810 2,880 71,000
1989/10/05 2,890 2,890 2,850 2,850 29,000
1989/10/04 2,890 2,910 2,850 2,900 88,000
1989/10/03 2,880 2,920 2,870 2,890 142,000
1989/10/02 2,930 2,940 2,860 2,920 87,000
1989/09/29 2,970 2,980 2,890 2,970 297,000
1989/09/28 2,860 3,010 2,850 3,000 508,000
1989/09/27 2,810 2,850 2,800 2,850 126,000
1989/09/26 2,740 2,850 2,710 2,800 181,000
1989/09/25 2,750 2,750 2,730 2,750 40,000
1989/09/22 2,770 2,770 2,700 2,760 80,000
1989/09/21 2,710 2,760 2,670 2,750 103,000
1989/09/20 2,630 2,710 2,620 2,710 136,000
1989/09/19 2,650 2,700 2,620 2,670 33,000
1989/09/18 2,710 2,710 2,620 2,690 44,000
1989/09/14 2,600 2,700 2,600 2,700 88,000
1989/09/13 2,550 2,600 2,510 2,600 25,000
1989/09/12 2,550 2,600 2,550 2,600 44,000
1989/09/11 2,570 2,670 2,540 2,540 48,000
1989/09/08 2,700 2,750 2,650 2,670 252,000
1989/09/07 2,600 2,800 2,600 2,760 368,000
1989/09/06 2,580 2,630 2,570 2,590 314,000
1989/09/05 2,580 2,630 2,550 2,620 225,000
1989/09/04 2,620 2,630 2,550 2,550 147,000
1989/09/01 2,690 2,710 2,620 2,630 334,000
1989/08/31 2,530 2,720 2,530 2,590 444,000
1989/08/30 2,450 2,570 2,450 2,570 182,000
1989/08/29 2,360 2,400 2,310 2,400 76,000
1989/08/25 2,370 2,370 2,340 2,370 30,000
1989/08/24 2,400 2,410 2,370 2,370 33,000
1989/08/23 2,440 2,440 2,400 2,420 139,000
1989/08/22 2,300 2,400 2,300 2,400 133,000
1989/08/21 2,280 2,300 2,280 2,300 23,000
1989/08/18 2,250 2,300 2,250 2,300 32,000
1989/08/17 2,300 2,300 2,260 2,260 37,000
1989/08/15 2,260 2,290 2,260 2,260 12,000
1989/08/14 2,270 2,300 2,270 2,290 23,000
1989/08/11 2,290 2,300 2,260 2,260 18,000
1989/08/10 2,300 2,310 2,300 2,300 31,000
1989/08/09 2,300 2,310 2,290 2,290 91,000
1989/08/08 2,250 2,300 2,250 2,300 88,000
1989/08/07 2,240 2,240 2,240 2,240 1,000
1989/08/04 2,250 2,250 2,200 2,250 43,000
1989/08/03 2,240 2,250 2,240 2,240 5,000
1989/08/02 2,270 2,270 2,240 2,240 7,000
1989/08/01 2,280 2,280 2,270 2,280 12,000
1989/07/31 2,270 2,300 2,270 2,300 145,000
1989/07/28 2,210 2,260 2,210 2,260 2,000
1989/07/27 2,260 2,260 2,200 2,200 10,000
1989/07/26 2,180 2,300 2,170 2,300 69,000
1989/07/25 2,190 2,190 2,150 2,170 60,000
1989/07/24 2,150 2,150 2,130 2,130 5,000
1989/07/21 2,110 2,130 2,090 2,130 8,000
1989/07/20 2,120 2,140 2,100 2,110 54,000
1989/07/19 2,120 2,120 2,070 2,120 27,000
1989/07/18 2,130 2,130 2,120 2,120 43,000
1989/07/17 2,170 2,170 2,150 2,150 7,000
1989/07/14 2,170 2,180 2,160 2,180 30,000
1989/07/13 2,160 2,180 2,150 2,180 19,000
1989/07/12 2,160 2,160 2,150 2,160 30,000
1989/07/11 2,150 2,150 2,130 2,150 43,000
1989/07/10 2,150 2,160 2,150 2,150 72,000
1989/07/07 2,150 2,150 2,130 2,130 38,000
1989/07/06 2,090 2,160 2,080 2,110 121,000
1989/07/05 2,050 2,110 2,050 2,100 104,000
1989/07/04 2,050 2,050 2,040 2,040 6,000
1989/07/03 1,990 2,060 1,990 2,060 27,000
1989/06/30 2,080 2,080 2,060 2,070 21,000
1989/06/29 1,960 2,030 1,950 2,030 28,000
1989/06/28 1,930 1,990 1,900 1,990 10,000
1989/06/27 1,960 1,960 1,960 1,960 2,000
1989/06/26 2,040 2,040 1,970 2,000 37,000
1989/06/23 1,980 2,030 1,980 2,030 2,000
1989/06/22 2,040 2,040 1,970 1,970 13,000
1989/06/21 2,040 2,050 2,040 2,050 3,000
1989/06/19 2,050 2,050 2,000 2,050 48,000
1989/06/16 2,050 2,050 2,050 2,050 13,000
1989/06/15 2,060 2,060 2,060 2,060 4,000
1989/06/14 2,050 2,060 2,050 2,060 13,000
1989/06/13 2,060 2,090 2,050 2,070 19,000
1989/06/12 2,050 2,050 2,050 2,050 9,000
1989/06/09 2,030 2,030 2,030 2,030 5,000
1989/06/07 2,030 2,030 2,030 2,030 3,000
1989/06/06 2,020 2,020 2,020 2,020 1,000
1989/06/05 2,090 2,100 2,020 2,020 20,000
1989/06/02 2,100 2,100 2,090 2,100 41,000
1989/06/01 2,030 2,100 2,030 2,100 41,000
1989/05/31 2,030 2,050 2,030 2,030 41,000
1989/05/30 2,020 2,020 1,970 2,000 9,000
1989/05/26 2,020 2,030 1,990 2,030 6,000
1989/05/25 2,040 2,050 1,990 2,050 8,000
1989/05/24 2,010 2,050 2,010 2,050 180,000
1989/05/23 2,020 2,030 2,020 2,030 17,000
1989/05/22 2,030 2,030 2,030 2,030 1,000
1989/05/19 2,020 2,030 2,010 2,030 12,000
1989/05/18 2,010 2,020 2,010 2,020 3,000
1989/05/17 2,010 2,010 2,010 2,010 8,000
1989/05/16 1,980 2,010 1,980 2,010 4,000
1989/05/15 1,980 1,980 1,980 1,980 5,000
1989/05/12 2,020 2,020 1,980 2,010 47,000
1989/05/11 2,010 2,010 2,010 2,010 3,000
1989/05/10 2,000 2,020 2,000 2,020 161,000
1989/05/09 2,030 2,030 1,980 2,000 25,000
1989/05/08 2,000 2,050 2,000 2,050 3,000
1989/05/02 1,980 2,030 1,950 2,030 49,000
1989/05/01 2,030 2,030 1,980 2,010 10,000
1989/04/28 2,050 2,050 1,930 2,040 86,000
1989/04/27 2,000 2,050 1,980 2,050 13,000
1989/04/26 2,050 2,050 2,000 2,050 40,000
1989/04/25 2,070 2,100 1,990 1,990 22,000
1989/04/24 2,050 2,100 2,050 2,100 13,000
1989/04/21 2,070 2,080 2,050 2,080 61,000
1989/04/20 2,090 2,100 2,070 2,100 19,000
1989/04/19 2,070 2,110 2,040 2,110 16,000
1989/04/18 2,040 2,040 2,010 2,040 5,000
1989/04/17 2,000 2,010 2,000 2,000 30,000
1989/04/14 2,030 2,060 2,020 2,020 22,000
1989/04/13 2,050 2,060 2,050 2,060 11,000
1989/04/12 2,060 2,060 2,050 2,060 10,000
1989/04/11 2,030 2,050 2,030 2,050 9,000
1989/04/10 2,030 2,030 2,020 2,030 88,000
1989/04/07 2,030 2,040 2,030 2,030 55,000
1989/04/06 2,030 2,030 2,030 2,030 1,000
1989/04/04 2,040 2,040 1,990 2,040 8,000
1989/04/03 1,980 2,040 1,980 2,040 3,000
1989/03/31 2,000 2,080 2,000 2,080 23,000
1989/03/30 1,920 2,030 1,920 1,970 84,000
1989/03/29 1,950 1,950 1,950 1,950 164,000
1989/03/28 1,950 1,970 1,900 1,970 187,000
1989/03/27 1,950 1,950 1,950 1,950 5,000
1989/03/24 1,900 1,950 1,900 1,950 16,000
1989/03/23 1,900 1,950 1,900 1,950 17,000
1989/03/22 1,900 1,900 1,900 1,900 1,000
1989/03/20 1,950 1,950 1,950 1,950 5,000
1989/03/17 1,960 1,990 1,960 1,970 15,000
1989/03/16 1,960 1,960 1,940 1,960 28,000
1989/03/15 1,930 2,000 1,930 2,000 10,000
1989/03/14 1,990 2,000 1,990 1,990 5,000
1989/03/13 1,990 2,000 1,990 2,000 2,000
1989/03/10 1,990 1,990 1,990 1,990 6,000
1989/03/09 2,030 2,030 2,030 2,030 16,000
1989/03/08 2,000 2,030 2,000 2,030 10,000
1989/03/07 2,000 2,030 2,000 2,010 19,000
1989/03/06 2,000 2,010 2,000 2,010 5,000
1989/03/03 2,010 2,010 2,010 2,010 1,000
1989/03/02 2,030 2,030 2,000 2,030 23,000
1989/03/01 2,020 2,020 2,020 2,020 4,000
1989/02/28 2,010 2,040 2,010 2,030 11,000
1989/02/27 2,040 2,040 2,000 2,000 6,000
1989/02/23 2,050 2,050 2,040 2,040 12,000
1989/02/22 2,080 2,080 2,000 2,040 14,000
1989/02/22 1 -> 1.10 分割
1989/02/21 2,280 2,290 2,270 2,270 61,000
1989/02/20 2,240 2,300 2,240 2,240 12,000
1989/02/17 2,270 2,270 2,270 2,270 10,000
1989/02/16 2,300 2,300 2,270 2,290 23,000
1989/02/15 2,300 2,300 2,300 2,300 35,000
1989/02/13 2,290 2,300 2,280 2,300 102,000
1989/02/10 2,280 2,290 2,270 2,290 35,000
1989/02/09 2,290 2,290 2,280 2,280 22,000
1989/02/08 2,300 2,300 2,290 2,290 88,000
1989/02/07 2,300 2,310 2,290 2,300 23,000
1989/02/06 2,300 2,310 2,280 2,300 36,000
1989/02/03 2,260 2,320 2,260 2,300 127,000
1989/02/02 2,240 2,250 2,240 2,250 13,000
1989/01/31 2,230 2,240 2,230 2,230 16,000
1989/01/30 2,230 2,230 2,230 2,230 13,000
1989/01/28 2,200 2,230 2,200 2,230 5,000
1989/01/27 2,250 2,260 2,240 2,260 15,000
1989/01/26 2,220 2,250 2,220 2,250 28,000
1989/01/25 2,200 2,220 2,200 2,200 18,000
1989/01/24 2,200 2,200 2,200 2,200 24,000
1989/01/23 2,190 2,200 2,190 2,200 21,000
1989/01/20 2,190 2,200 2,180 2,190 15,000
1989/01/19 2,200 2,200 2,190 2,200 29,000
1989/01/18 2,200 2,200 2,160 2,160 115,000
1989/01/17 2,180 2,190 2,180 2,190 4,000
1989/01/13 2,160 2,200 2,160 2,180 44,000
1989/01/12 2,150 2,160 2,150 2,160 9,000
1989/01/11 2,100 2,150 2,100 2,150 13,000
1989/01/10 2,120 2,140 2,100 2,100 9,000
1989/01/09 2,110 2,110 2,090 2,100 7,000
1989/01/06 2,120 2,120 2,080 2,080 12,000
1989/01/05 2,120 2,140 2,100 2,140 5,000
1989/01/04 2,150 2,170 2,150 2,150 4,000

このページの先頭へ