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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,790 | 2,790 | 2,750 | 2,750 | 9,000 |
| 1990/12/27 | 2,720 | 2,750 | 2,700 | 2,750 | 19,000 |
| 1990/12/26 | 2,690 | 2,700 | 2,650 | 2,680 | 17,000 |
| 1990/12/25 | 2,790 | 2,790 | 2,670 | 2,670 | 17,000 |
| 1990/12/21 | 2,810 | 2,820 | 2,730 | 2,820 | 76,000 |
| 1990/12/20 | 2,930 | 2,980 | 2,820 | 2,820 | 38,000 |
| 1990/12/19 | 2,910 | 2,950 | 2,910 | 2,950 | 55,000 |
| 1990/12/18 | 2,830 | 2,840 | 2,800 | 2,830 | 63,000 |
| 1990/12/17 | 2,820 | 2,890 | 2,820 | 2,820 | 29,000 |
| 1990/12/14 | 2,820 | 2,850 | 2,800 | 2,820 | 57,000 |
| 1990/12/13 | 2,760 | 2,810 | 2,760 | 2,800 | 17,000 |
| 1990/12/12 | 2,800 | 2,840 | 2,740 | 2,740 | 102,000 |
| 1990/12/11 | 2,740 | 2,830 | 2,740 | 2,760 | 27,000 |
| 1990/12/10 | 2,880 | 2,880 | 2,720 | 2,730 | 43,000 |
| 1990/12/07 | 2,760 | 2,760 | 2,720 | 2,760 | 61,000 |
| 1990/12/06 | 2,750 | 2,750 | 2,700 | 2,700 | 21,000 |
| 1990/12/05 | 2,820 | 2,820 | 2,700 | 2,750 | 44,000 |
| 1990/12/04 | 2,960 | 2,960 | 2,800 | 2,850 | 26,000 |
| 1990/12/03 | 3,000 | 3,000 | 2,960 | 2,960 | 10,000 |
| 1990/11/30 | 3,100 | 3,100 | 2,950 | 2,950 | 27,000 |
| 1990/11/29 | 3,200 | 3,200 | 3,110 | 3,200 | 46,000 |
| 1990/11/28 | 3,200 | 3,250 | 3,200 | 3,250 | 26,000 |
| 1990/11/27 | 3,300 | 3,300 | 3,200 | 3,200 | 35,000 |
| 1990/11/26 | 3,200 | 3,300 | 3,200 | 3,300 | 8,000 |
| 1990/11/22 | 3,250 | 3,250 | 3,200 | 3,200 | 4,000 |
| 1990/11/21 | 3,200 | 3,250 | 3,200 | 3,200 | 32,000 |
| 1990/11/20 | 3,350 | 3,350 | 3,250 | 3,250 | 32,000 |
| 1990/11/19 | 3,350 | 3,350 | 3,280 | 3,300 | 21,000 |
| 1990/11/16 | 3,350 | 3,350 | 3,300 | 3,350 | 29,000 |
| 1990/11/15 | 3,280 | 3,330 | 3,280 | 3,330 | 65,000 |
| 1990/11/14 | 3,230 | 3,270 | 3,200 | 3,260 | 26,000 |
| 1990/11/13 | 3,330 | 3,350 | 3,210 | 3,220 | 52,000 |
| 1990/11/09 | 3,140 | 3,190 | 3,090 | 3,190 | 47,000 |
| 1990/11/08 | 3,100 | 3,130 | 3,070 | 3,090 | 39,000 |
| 1990/11/07 | 3,160 | 3,180 | 3,050 | 3,050 | 43,000 |
| 1990/11/06 | 3,250 | 3,250 | 3,130 | 3,130 | 53,000 |
| 1990/11/05 | 3,150 | 3,180 | 3,150 | 3,150 | 65,000 |
| 1990/11/02 | 3,200 | 3,200 | 3,100 | 3,130 | 34,000 |
| 1990/11/01 | 3,300 | 3,300 | 3,240 | 3,240 | 40,000 |
| 1990/10/31 | 3,550 | 3,550 | 3,500 | 3,500 | 11,000 |
| 1990/10/30 | 3,650 | 3,650 | 3,550 | 3,550 | 39,000 |
| 1990/10/29 | 3,650 | 3,650 | 3,590 | 3,600 | 58,000 |
| 1990/10/26 | 3,390 | 3,670 | 3,380 | 3,530 | 70,000 |
| 1990/10/25 | 3,200 | 3,400 | 3,200 | 3,400 | 129,000 |
| 1990/10/24 | 3,080 | 3,150 | 3,040 | 3,150 | 35,000 |
| 1990/10/23 | 2,900 | 3,100 | 2,900 | 3,030 | 91,000 |
| 1990/10/22 | 2,850 | 2,920 | 2,840 | 2,840 | 13,000 |
| 1990/10/19 | 2,780 | 2,830 | 2,780 | 2,820 | 87,000 |
| 1990/10/18 | 2,820 | 2,820 | 2,780 | 2,790 | 28,000 |
| 1990/10/17 | 2,800 | 2,820 | 2,800 | 2,820 | 19,000 |
| 1990/10/16 | 2,840 | 2,840 | 2,800 | 2,800 | 25,000 |
| 1990/10/15 | 2,640 | 2,800 | 2,640 | 2,800 | 13,000 |
| 1990/10/12 | 2,610 | 2,610 | 2,540 | 2,540 | 22,000 |
| 1990/10/11 | 2,760 | 2,760 | 2,700 | 2,700 | 3,000 |
| 1990/10/09 | 2,900 | 2,920 | 2,880 | 2,880 | 14,000 |
| 1990/10/08 | 2,860 | 2,920 | 2,860 | 2,880 | 10,000 |
| 1990/10/05 | 2,800 | 2,850 | 2,800 | 2,810 | 39,000 |
| 1990/10/04 | 2,650 | 2,650 | 2,600 | 2,640 | 110,000 |
| 1990/10/03 | 2,610 | 2,690 | 2,590 | 2,650 | 109,000 |
| 1990/10/02 | 2,490 | 2,600 | 2,490 | 2,570 | 50,000 |
| 1990/09/28 | 2,730 | 2,730 | 2,700 | 2,700 | 5,000 |
| 1990/09/27 | 2,790 | 2,790 | 2,770 | 2,770 | 23,000 |
| 1990/09/26 | 3,150 | 3,150 | 2,920 | 2,920 | 31,000 |
| 1990/09/21 | 3,400 | 3,400 | 3,300 | 3,400 | 29,000 |
| 1990/09/20 | 3,450 | 3,450 | 3,400 | 3,400 | 28,000 |
| 1990/09/19 | 3,600 | 3,600 | 3,460 | 3,550 | 55,000 |
| 1990/09/18 | 3,700 | 3,700 | 3,520 | 3,550 | 57,000 |
| 1990/09/17 | 3,750 | 3,800 | 3,750 | 3,770 | 58,000 |
| 1990/09/14 | 3,770 | 3,770 | 3,770 | 3,770 | 4,000 |
| 1990/09/13 | 3,800 | 3,950 | 3,800 | 3,850 | 33,000 |
| 1990/09/12 | 3,600 | 3,850 | 3,600 | 3,850 | 11,000 |
| 1990/09/11 | 3,620 | 3,700 | 3,590 | 3,700 | 31,000 |
| 1990/09/10 | 3,560 | 3,570 | 3,560 | 3,570 | 3,000 |
| 1990/09/07 | 3,550 | 3,560 | 3,510 | 3,560 | 20,000 |
| 1990/09/06 | 3,530 | 3,530 | 3,510 | 3,510 | 3,000 |
| 1990/09/05 | 3,620 | 3,630 | 3,520 | 3,520 | 14,000 |
| 1990/09/04 | 3,700 | 3,700 | 3,630 | 3,630 | 5,000 |
| 1990/09/03 | 3,620 | 3,800 | 3,620 | 3,800 | 12,000 |
| 1990/08/31 | 3,600 | 3,700 | 3,600 | 3,620 | 34,000 |
| 1990/08/30 | 3,650 | 3,650 | 3,600 | 3,620 | 11,000 |
| 1990/08/29 | 3,700 | 3,700 | 3,680 | 3,680 | 16,000 |
| 1990/08/28 | 3,800 | 3,840 | 3,800 | 3,800 | 12,000 |
| 1990/08/27 | 3,650 | 3,650 | 3,520 | 3,610 | 68,000 |
| 1990/08/24 | 3,750 | 3,830 | 3,750 | 3,800 | 27,000 |
| 1990/08/22 | 3,990 | 4,000 | 3,840 | 4,000 | 83,000 |
| 1990/08/21 | 4,080 | 4,080 | 4,000 | 4,030 | 32,000 |
| 1990/08/20 | 4,110 | 4,120 | 4,060 | 4,060 | 17,000 |
| 1990/08/17 | 4,170 | 4,170 | 4,100 | 4,100 | 27,000 |
| 1990/08/16 | 4,100 | 4,210 | 4,100 | 4,200 | 301,000 |
| 1990/08/15 | 4,140 | 4,160 | 4,050 | 4,050 | 57,000 |
| 1990/08/14 | 4,050 | 4,180 | 4,000 | 4,180 | 72,000 |
| 1990/08/13 | 4,080 | 4,100 | 4,000 | 4,100 | 43,000 |
| 1990/08/10 | 4,200 | 4,200 | 4,100 | 4,180 | 87,000 |
| 1990/08/09 | 4,220 | 4,250 | 4,170 | 4,250 | 22,000 |
| 1990/08/08 | 4,220 | 4,230 | 4,100 | 4,230 | 38,000 |
| 1990/08/07 | 3,990 | 4,240 | 3,990 | 4,240 | 140,000 |
| 1990/08/06 | 4,280 | 4,280 | 4,100 | 4,110 | 58,000 |
| 1990/08/03 | 4,490 | 4,540 | 4,400 | 4,430 | 223,000 |
| 1990/08/02 | 4,340 | 4,590 | 4,330 | 4,530 | 1,055,000 |
| 1990/08/01 | 4,220 | 4,290 | 4,180 | 4,290 | 304,000 |
| 1990/07/31 | 4,070 | 4,160 | 4,050 | 4,070 | 375,000 |
| 1990/07/30 | 4,040 | 4,090 | 3,980 | 4,020 | 342,000 |
| 1990/07/27 | 4,010 | 4,100 | 4,000 | 4,010 | 85,000 |
| 1990/07/26 | 4,110 | 4,110 | 4,020 | 4,090 | 22,000 |
| 1990/07/25 | 4,120 | 4,130 | 4,070 | 4,110 | 35,000 |
| 1990/07/24 | 4,000 | 4,090 | 4,000 | 4,090 | 17,000 |
| 1990/07/23 | 4,100 | 4,100 | 4,010 | 4,050 | 34,000 |
| 1990/07/20 | 4,220 | 4,220 | 4,100 | 4,100 | 50,000 |
| 1990/07/19 | 4,380 | 4,400 | 4,200 | 4,220 | 332,000 |
| 1990/07/18 | 4,040 | 4,250 | 4,040 | 4,240 | 171,000 |
| 1990/07/17 | 3,970 | 4,030 | 3,970 | 4,030 | 93,000 |
| 1990/07/16 | 3,980 | 3,980 | 3,960 | 3,960 | 34,000 |
| 1990/07/13 | 3,990 | 3,990 | 3,950 | 3,950 | 28,000 |
| 1990/07/12 | 3,990 | 4,000 | 3,980 | 3,990 | 44,000 |
| 1990/07/11 | 3,980 | 4,010 | 3,900 | 3,960 | 97,000 |
| 1990/07/10 | 3,850 | 3,980 | 3,800 | 3,980 | 182,000 |
| 1990/07/09 | 3,750 | 3,770 | 3,680 | 3,770 | 147,000 |
| 1990/07/06 | 3,750 | 3,770 | 3,680 | 3,680 | 94,000 |
| 1990/07/05 | 3,850 | 3,870 | 3,750 | 3,750 | 54,000 |
| 1990/07/04 | 3,850 | 3,850 | 3,780 | 3,850 | 35,000 |
| 1990/07/03 | 3,880 | 3,880 | 3,880 | 3,880 | 5,000 |
| 1990/07/02 | 3,950 | 3,950 | 3,950 | 3,950 | 21,000 |
| 1990/06/29 | 4,020 | 4,020 | 3,950 | 3,950 | 117,000 |
| 1990/06/28 | 3,960 | 3,990 | 3,910 | 3,990 | 39,000 |
| 1990/06/27 | 4,050 | 4,060 | 3,900 | 4,010 | 179,000 |
| 1990/06/26 | 4,020 | 4,030 | 4,000 | 4,000 | 125,000 |
| 1990/06/25 | 3,890 | 4,000 | 3,890 | 4,000 | 28,000 |
| 1990/06/22 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 |
| 1990/06/21 | 3,800 | 3,810 | 3,760 | 3,760 | 66,000 |
| 1990/06/20 | 3,800 | 3,860 | 3,800 | 3,810 | 109,000 |
| 1990/06/19 | 3,820 | 3,890 | 3,800 | 3,800 | 43,000 |
| 1990/06/18 | 3,750 | 3,820 | 3,750 | 3,820 | 12,000 |
| 1990/06/15 | 3,890 | 3,890 | 3,800 | 3,800 | 21,000 |
| 1990/06/14 | 3,890 | 3,890 | 3,890 | 3,890 | 15,000 |
| 1990/06/13 | 3,880 | 3,890 | 3,880 | 3,890 | 23,000 |
| 1990/06/12 | 3,850 | 3,870 | 3,810 | 3,870 | 61,000 |
| 1990/06/11 | 3,890 | 3,900 | 3,890 | 3,900 | 2,000 |
| 1990/06/08 | 3,950 | 3,950 | 3,840 | 3,920 | 76,000 |
| 1990/06/07 | 4,040 | 4,040 | 4,000 | 4,000 | 19,000 |
| 1990/06/06 | 4,120 | 4,140 | 4,010 | 4,010 | 27,000 |
| 1990/06/05 | 4,140 | 4,150 | 4,050 | 4,120 | 27,000 |
| 1990/06/04 | 4,010 | 4,150 | 4,000 | 4,140 | 98,000 |
| 1990/06/01 | 3,920 | 4,010 | 3,900 | 4,010 | 40,000 |
| 1990/05/31 | 3,910 | 3,920 | 3,900 | 3,910 | 22,000 |
| 1990/05/30 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1990/05/29 | 3,900 | 3,910 | 3,900 | 3,900 | 10,000 |
| 1990/05/28 | 4,060 | 4,100 | 3,910 | 3,910 | 28,000 |
| 1990/05/25 | 3,950 | 4,100 | 3,950 | 4,050 | 65,000 |
| 1990/05/24 | 3,850 | 3,890 | 3,810 | 3,810 | 83,000 |
| 1990/05/23 | 3,450 | 3,450 | 3,400 | 3,410 | 104,000 |
| 1990/05/22 | 3,850 | 3,860 | 3,500 | 3,500 | 127,000 |
| 1990/05/18 | 4,280 | 4,300 | 4,200 | 4,200 | 47,000 |
| 1990/05/15 | 4,730 | 4,760 | 4,730 | 4,760 | 123,000 |
| 1990/05/14 | 3,980 | 4,430 | 3,980 | 4,430 | 133,000 |
| 1990/05/11 | 3,800 | 3,810 | 3,790 | 3,800 | 9,000 |
| 1990/05/10 | 3,730 | 3,800 | 3,730 | 3,780 | 11,000 |
| 1990/05/09 | 3,730 | 3,730 | 3,730 | 3,730 | 4,000 |
| 1990/05/08 | 3,820 | 3,820 | 3,820 | 3,820 | 2,000 |
| 1990/05/07 | 3,810 | 3,830 | 3,800 | 3,830 | 9,000 |
| 1990/05/02 | 3,800 | 3,900 | 3,800 | 3,810 | 29,000 |
| 1990/05/01 | 3,600 | 3,650 | 3,560 | 3,650 | 18,000 |
| 1990/04/27 | 3,630 | 3,730 | 3,620 | 3,620 | 31,000 |
| 1990/04/26 | 3,900 | 3,910 | 3,650 | 3,650 | 40,000 |
| 1990/04/25 | 3,800 | 4,000 | 3,800 | 3,900 | 90,000 |
| 1990/04/24 | 3,370 | 3,590 | 3,370 | 3,560 | 108,000 |
| 1990/04/23 | 3,210 | 3,370 | 3,210 | 3,360 | 74,000 |
| 1990/04/20 | 3,100 | 3,170 | 3,060 | 3,170 | 129,000 |
| 1990/04/13 | 4,030 | 4,050 | 4,030 | 4,050 | 62,000 |
| 1990/04/12 | 4,090 | 4,090 | 4,090 | 4,090 | 26,000 |
| 1990/04/11 | 4,250 | 4,250 | 4,250 | 4,250 | 8,000 |
| 1990/04/10 | 4,220 | 4,250 | 4,190 | 4,250 | 76,000 |
| 1990/04/09 | 4,040 | 4,230 | 4,040 | 4,220 | 98,000 |
| 1990/03/28 | 6,020 | 6,030 | 5,990 | 6,000 | 35,000 |
| 1990/03/27 | 6,100 | 6,110 | 6,100 | 6,110 | 93,000 |
| 1990/03/19 | 7,170 | 7,170 | 7,090 | 7,090 | 35,000 |
| 1990/03/16 | 7,390 | 7,390 | 7,390 | 7,390 | 5,000 |
| 1990/03/15 | 7,500 | 7,520 | 7,490 | 7,520 | 75,000 |
| 1990/03/14 | 7,400 | 7,500 | 7,400 | 7,500 | 50,000 |
| 1990/03/13 | 7,190 | 7,300 | 7,140 | 7,300 | 73,000 |
| 1990/03/12 | 7,100 | 7,260 | 7,100 | 7,260 | 207,000 |
| 1990/03/09 | 7,140 | 7,140 | 6,980 | 7,100 | 20,000 |
| 1990/03/08 | 7,200 | 7,200 | 7,050 | 7,150 | 18,000 |
| 1990/03/07 | 7,000 | 7,200 | 6,990 | 7,200 | 100,000 |
| 1990/03/06 | 6,550 | 6,990 | 6,550 | 6,990 | 198,000 |
| 1990/03/05 | 6,550 | 6,580 | 6,540 | 6,540 | 23,000 |
| 1990/03/02 | 6,540 | 6,680 | 6,450 | 6,680 | 26,000 |
| 1990/03/01 | 6,340 | 6,690 | 6,340 | 6,690 | 178,000 |
| 1990/02/28 | 6,450 | 6,600 | 6,440 | 6,440 | 167,000 |
| 1990/02/27 | 6,600 | 6,600 | 6,500 | 6,600 | 34,000 |
| 1990/02/26 | 6,550 | 6,700 | 6,400 | 6,700 | 66,000 |
| 1990/02/23 | 6,750 | 6,750 | 6,640 | 6,700 | 35,000 |
| 1990/02/22 | 6,680 | 6,820 | 6,600 | 6,820 | 92,000 |
| 1990/02/21 | 6,540 | 6,700 | 6,540 | 6,690 | 198,000 |
| 1990/02/20 | 6,500 | 6,600 | 6,500 | 6,590 | 71,000 |
| 1990/02/19 | 6,500 | 6,600 | 6,440 | 6,600 | 148,000 |
| 1990/02/16 | 6,500 | 6,600 | 6,440 | 6,600 | 328,000 |
| 1990/02/15 | 6,690 | 6,700 | 6,500 | 6,650 | 336,000 |
| 1990/02/14 | 6,750 | 6,790 | 6,650 | 6,790 | 162,000 |
| 1990/02/13 | 6,800 | 6,860 | 6,630 | 6,750 | 159,000 |
| 1990/02/09 | 6,740 | 6,920 | 6,560 | 6,920 | 243,000 |
| 1990/02/08 | 6,860 | 7,090 | 6,860 | 6,970 | 201,000 |
| 1990/02/07 | 6,500 | 7,000 | 6,500 | 6,900 | 373,000 |
| 1990/02/06 | 5,890 | 6,590 | 5,890 | 6,590 | 621,000 |
| 1990/02/05 | 5,540 | 5,980 | 5,540 | 5,970 | 547,000 |
| 1990/02/02 | 5,500 | 5,590 | 5,250 | 5,590 | 478,000 |
| 1990/02/01 | 5,610 | 5,620 | 5,500 | 5,510 | 129,000 |
| 1990/01/31 | 5,600 | 5,650 | 5,510 | 5,610 | 349,000 |
| 1990/01/30 | 5,650 | 5,810 | 5,500 | 5,650 | 432,000 |
| 1990/01/29 | 5,180 | 5,700 | 5,150 | 5,700 | 718,000 |
| 1990/01/26 | 5,040 | 5,200 | 5,030 | 5,190 | 311,000 |
| 1990/01/25 | 5,200 | 5,360 | 5,000 | 5,140 | 648,000 |
| 1990/01/24 | 4,750 | 5,300 | 4,750 | 5,300 | 1,154,000 |
| 1990/01/23 | 4,600 | 4,800 | 4,580 | 4,800 | 359,000 |
| 1990/01/22 | 4,390 | 4,650 | 4,390 | 4,600 | 350,000 |
| 1990/01/19 | 4,440 | 4,600 | 4,270 | 4,390 | 704,000 |
| 1990/01/18 | 4,050 | 4,490 | 4,050 | 4,490 | 985,000 |
| 1990/01/17 | 3,950 | 4,100 | 3,950 | 4,090 | 606,000 |
| 1990/01/16 | 3,850 | 4,170 | 3,850 | 4,000 | 612,000 |
| 1990/01/12 | 3,800 | 3,950 | 3,800 | 3,800 | 319,000 |
| 1990/01/11 | 3,890 | 3,930 | 3,800 | 3,800 | 90,000 |
| 1990/01/10 | 3,830 | 3,940 | 3,800 | 3,800 | 126,000 |
| 1990/01/09 | 3,870 | 3,890 | 3,790 | 3,790 | 141,000 |
| 1990/01/08 | 3,920 | 3,940 | 3,870 | 3,870 | 130,000 |
| 1990/01/05 | 3,850 | 3,970 | 3,800 | 3,840 | 144,000 |
| 1990/01/04 | 3,800 | 3,950 | 3,800 | 3,800 | 113,000 |