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
1992/12/30 1,920 1,920 1,910 1,910 3,000
1992/12/29 1,890 1,890 1,890 1,890 4,000
1992/12/28 1,890 1,890 1,890 1,890 2,000
1992/12/25 1,930 1,930 1,900 1,920 19,000
1992/12/24 1,920 1,930 1,920 1,930 9,000
1992/12/22 1,930 1,930 1,900 1,920 30,000
1992/12/21 1,940 1,940 1,910 1,930 8,000
1992/12/18 1,930 1,940 1,900 1,910 49,000
1992/12/17 1,930 1,940 1,930 1,930 22,000
1992/12/16 1,940 1,950 1,940 1,950 13,000
1992/12/14 1,930 1,950 1,910 1,940 21,000
1992/12/11 1,900 1,950 1,900 1,950 32,000
1992/12/10 1,910 1,950 1,890 1,930 57,000
1992/12/09 1,830 1,900 1,830 1,890 50,000
1992/12/08 1,900 1,900 1,840 1,840 38,000
1992/12/07 1,850 1,850 1,850 1,850 5,000
1992/12/04 1,890 1,910 1,880 1,910 22,000
1992/12/03 1,860 1,900 1,860 1,860 17,000
1992/12/02 1,890 1,900 1,890 1,890 41,000
1992/12/01 1,900 1,910 1,900 1,910 56,000
1992/11/30 1,900 1,900 1,900 1,900 5,000
1992/11/27 1,750 1,860 1,750 1,840 38,000
1992/11/26 1,740 1,750 1,740 1,740 32,000
1992/11/25 1,710 1,710 1,700 1,700 7,000
1992/11/24 1,710 1,710 1,700 1,700 12,000
1992/11/20 1,710 1,710 1,710 1,710 6,000
1992/11/19 1,740 1,740 1,700 1,700 11,000
1992/11/18 1,710 1,740 1,710 1,740 17,000
1992/11/17 1,680 1,710 1,680 1,690 26,000
1992/11/16 1,690 1,700 1,680 1,680 12,000
1992/11/13 1,690 1,710 1,670 1,710 8,000
1992/11/12 1,690 1,690 1,690 1,690 35,000
1992/11/11 1,700 1,720 1,690 1,720 42,000
1992/11/10 1,700 1,720 1,690 1,710 78,000
1992/11/09 1,720 1,720 1,710 1,710 85,000
1992/11/06 1,750 1,780 1,710 1,710 81,000
1992/11/05 1,800 1,800 1,780 1,780 10,000
1992/11/04 1,780 1,820 1,780 1,820 46,000
1992/11/02 1,860 1,860 1,800 1,800 33,000
1992/10/30 1,890 1,890 1,880 1,880 23,000
1992/10/29 1,990 1,990 1,900 1,930 130,000
1992/10/28 1,960 2,000 1,960 1,960 14,000
1992/10/27 1,950 1,960 1,930 1,960 22,000
1992/10/26 1,930 1,930 1,930 1,930 1,000
1992/10/23 1,900 1,950 1,900 1,910 35,000
1992/10/22 1,950 1,960 1,930 1,930 3,000
1992/10/21 1,960 1,960 1,920 1,930 4,000
1992/10/20 1,970 1,990 1,970 1,990 9,000
1992/10/19 1,980 2,000 1,950 1,990 8,000
1992/10/16 2,000 2,000 2,000 2,000 14,000
1992/10/14 2,020 2,060 2,020 2,060 11,000
1992/10/13 2,010 2,030 2,010 2,030 6,000
1992/10/12 1,930 1,980 1,930 1,980 5,000
1992/10/09 1,880 1,920 1,880 1,920 21,000
1992/10/08 1,890 1,920 1,870 1,870 12,000
1992/10/07 1,870 1,900 1,870 1,870 37,000
1992/10/06 1,900 1,900 1,860 1,870 55,000
1992/10/05 1,960 1,960 1,910 1,910 28,000
1992/10/02 1,990 1,990 1,970 1,980 18,000
1992/10/01 2,060 2,080 1,960 2,000 66,000
1992/09/30 2,040 2,080 2,040 2,060 21,000
1992/09/29 2,080 2,080 2,080 2,080 1,000
1992/09/28 2,080 2,080 2,080 2,080 4,000
1992/09/25 2,070 2,110 2,050 2,080 24,000
1992/09/24 2,090 2,100 2,070 2,080 67,000
1992/09/22 2,120 2,130 2,100 2,100 22,000
1992/09/21 2,120 2,120 2,120 2,120 8,000
1992/09/18 2,120 2,130 2,080 2,100 21,000
1992/09/17 2,120 2,120 2,120 2,120 8,000
1992/09/16 2,160 2,160 2,100 2,100 42,000
1992/09/14 2,140 2,150 2,130 2,130 5,000
1992/09/11 2,240 2,250 2,140 2,140 41,000
1992/09/10 2,190 2,270 2,190 2,200 61,000
1992/09/09 2,190 2,190 2,150 2,150 14,000
1992/09/07 2,230 2,230 2,230 2,230 4,000
1992/09/04 2,270 2,270 2,210 2,240 62,000
1992/09/03 2,200 2,250 2,140 2,250 52,000
1992/09/02 2,210 2,240 2,200 2,230 46,000
1992/09/01 2,240 2,240 2,240 2,240 1,000
1992/08/31 2,220 2,260 2,210 2,240 120,000
1992/08/28 2,100 2,200 2,060 2,200 86,000
1992/08/27 2,020 2,020 2,020 2,020 3,000
1992/08/26 2,000 2,020 1,980 2,020 19,000
1992/08/25 1,940 2,070 1,940 2,050 100,000
1992/08/24 1,940 1,990 1,910 1,950 70,000
1992/08/21 1,840 1,900 1,830 1,900 43,000
1992/08/20 1,750 1,750 1,750 1,750 9,000
1992/08/19 1,680 1,700 1,660 1,700 22,000
1992/08/18 1,670 1,700 1,670 1,670 16,000
1992/08/14 1,510 1,550 1,510 1,550 28,000
1992/08/13 1,500 1,500 1,480 1,480 71,000
1992/08/12 1,560 1,560 1,460 1,480 36,000
1992/08/11 1,640 1,650 1,590 1,590 26,000
1992/08/10 1,690 1,690 1,660 1,670 11,000
1992/08/07 1,780 1,800 1,750 1,750 94,000
1992/08/06 1,840 1,840 1,780 1,800 28,000
1992/08/05 1,900 1,900 1,850 1,850 25,000
1992/08/04 1,850 1,890 1,850 1,850 16,000
1992/08/03 1,950 1,950 1,900 1,900 11,000
1992/07/31 1,920 1,930 1,890 1,930 58,000
1992/07/30 1,970 1,970 1,950 1,950 28,000
1992/07/29 1,970 1,970 1,950 1,950 25,000
1992/07/28 2,110 2,110 2,100 2,100 6,000
1992/07/27 2,190 2,190 2,190 2,190 3,000
1992/07/24 2,200 2,200 2,150 2,150 14,000
1992/07/23 2,200 2,220 2,180 2,220 62,000
1992/07/22 2,210 2,210 2,160 2,200 29,000
1992/07/21 2,320 2,320 2,210 2,210 27,000
1992/07/17 2,550 2,550 2,480 2,490 87,000
1992/07/16 2,540 2,540 2,540 2,540 5,000
1992/07/15 2,570 2,570 2,560 2,560 20,000
1992/07/14 2,530 2,570 2,530 2,550 25,000
1992/07/13 2,520 2,520 2,520 2,520 5,000
1992/07/10 2,560 2,560 2,540 2,540 9,000
1992/07/09 2,580 2,580 2,520 2,520 6,000
1992/07/08 2,550 2,560 2,540 2,540 15,000
1992/07/07 2,530 2,550 2,530 2,550 5,000
1992/07/03 2,630 2,640 2,600 2,600 32,000
1992/07/02 2,610 2,630 2,610 2,630 13,000
1992/07/01 2,650 2,650 2,530 2,600 13,000
1992/06/30 2,650 2,650 2,650 2,650 14,000
1992/06/29 2,660 2,660 2,650 2,650 10,000
1992/06/26 2,650 2,690 2,600 2,600 8,000
1992/06/25 2,600 2,640 2,600 2,640 3,000
1992/06/24 2,600 2,600 2,520 2,520 23,000
1992/06/23 2,650 2,650 2,600 2,600 23,000
1992/06/22 2,660 2,660 2,650 2,650 15,000
1992/06/19 2,750 2,750 2,700 2,700 11,000
1992/06/18 2,750 2,750 2,750 2,750 2,000
1992/06/17 2,790 2,800 2,710 2,710 56,000
1992/06/16 2,770 2,810 2,770 2,810 62,000
1992/06/15 2,790 2,820 2,770 2,810 35,000
1992/06/12 2,800 2,800 2,710 2,800 114,000
1992/06/11 2,780 2,800 2,780 2,800 11,000
1992/06/10 2,770 2,800 2,770 2,780 17,000
1992/06/09 2,770 2,770 2,770 2,770 9,000
1992/06/08 2,790 2,800 2,770 2,800 19,000
1992/06/05 2,800 2,800 2,790 2,790 25,000
1992/06/04 2,840 2,870 2,840 2,840 51,000
1992/06/03 2,790 2,840 2,780 2,840 15,000
1992/06/02 2,780 2,780 2,780 2,780 9,000
1992/06/01 2,740 2,760 2,720 2,750 8,000
1992/05/29 2,690 2,700 2,660 2,700 25,000
1992/05/28 2,710 2,710 2,660 2,700 8,000
1992/05/27 2,790 2,790 2,710 2,710 17,000
1992/05/26 2,790 2,790 2,750 2,760 11,000
1992/05/25 2,790 2,800 2,750 2,800 15,000
1992/05/22 2,790 2,800 2,780 2,800 43,000
1992/05/21 2,820 2,820 2,790 2,790 17,000
1992/05/20 2,850 2,880 2,790 2,810 54,000
1992/05/19 2,830 2,850 2,790 2,830 49,000
1992/05/18 2,800 2,820 2,800 2,820 34,000
1992/05/15 2,830 2,850 2,750 2,800 55,000
1992/05/14 2,850 2,860 2,810 2,840 105,000
1992/05/13 2,860 2,890 2,820 2,830 143,000
1992/05/12 2,750 2,870 2,720 2,870 175,000
1992/05/11 2,610 2,740 2,610 2,720 127,000
1992/05/08 2,550 2,600 2,550 2,600 139,000
1992/05/07 2,520 2,570 2,520 2,550 81,000
1992/05/06 2,530 2,550 2,520 2,550 21,000
1992/05/01 2,540 2,550 2,530 2,550 37,000
1992/04/30 2,580 2,590 2,540 2,550 22,000
1992/04/28 2,590 2,600 2,550 2,600 33,000
1992/04/27 2,600 2,610 2,570 2,600 43,000
1992/04/24 2,600 2,600 2,550 2,600 206,000
1992/04/23 2,600 2,640 2,560 2,600 149,000
1992/04/22 2,710 2,710 2,600 2,600 46,000
1992/04/21 2,730 2,740 2,700 2,710 49,000
1992/04/20 2,830 2,830 2,780 2,780 36,000
1992/04/17 2,970 2,970 2,870 2,870 18,000
1992/04/16 2,970 2,980 2,970 2,970 13,000
1992/04/15 2,970 3,000 2,970 2,970 45,000
1992/04/14 3,000 3,000 2,990 3,000 39,000
1992/04/13 3,000 3,000 2,990 2,990 34,000
1992/04/10 3,000 3,020 3,000 3,000 45,000
1992/04/09 3,070 3,070 3,000 3,000 48,000
1992/04/08 3,150 3,150 3,120 3,120 4,000
1992/04/07 3,180 3,200 3,180 3,200 5,000
1992/04/06 3,070 3,110 3,070 3,110 3,000
1992/04/03 3,170 3,170 3,070 3,130 32,000
1992/04/02 3,250 3,250 3,170 3,180 39,000
1992/04/01 3,270 3,270 3,190 3,200 30,000
1992/03/31 3,200 3,220 3,180 3,220 45,000
1992/03/30 3,200 3,210 3,180 3,180 37,000
1992/03/27 3,220 3,220 3,200 3,200 15,000
1992/03/26 3,150 3,180 3,010 3,010 34,000
1992/03/25 3,200 3,240 3,160 3,200 47,000
1992/03/24 3,140 3,200 3,140 3,200 13,000
1992/03/23 3,080 3,220 3,080 3,190 25,000
1992/03/19 3,070 3,080 3,000 3,080 34,000
1992/03/18 3,100 3,100 3,050 3,050 8,000
1992/03/17 3,160 3,160 3,070 3,090 9,000
1992/03/16 3,200 3,200 3,200 3,200 11,000
1992/03/13 3,200 3,200 3,200 3,200 6,000
1992/03/12 3,220 3,230 3,200 3,210 29,000
1992/03/11 3,210 3,210 3,210 3,210 3,000
1992/03/10 3,230 3,230 3,210 3,230 15,000
1992/03/09 3,220 3,220 3,200 3,200 3,000
1992/03/06 3,160 3,220 3,160 3,220 16,000
1992/03/05 3,200 3,230 3,150 3,150 126,000
1992/03/04 3,120 3,150 3,100 3,150 29,000
1992/03/03 3,080 3,100 3,070 3,090 31,000
1992/03/02 3,050 3,080 3,050 3,080 12,000
1992/02/28 3,000 3,000 3,000 3,000 72,000
1992/02/27 2,950 3,000 2,950 2,990 68,000
1992/02/25 2,930 2,930 2,930 2,930 1,000
1992/02/25 1 -> 1.10 分割
1992/02/24 3,300 3,310 3,200 3,200 34,000
1992/02/21 3,310 3,350 3,300 3,320 48,000
1992/02/20 3,340 3,350 3,320 3,340 85,000
1992/02/19 3,300 3,380 3,300 3,380 34,000
1992/02/18 3,370 3,370 3,330 3,330 28,000
1992/02/17 3,340 3,340 3,340 3,340 24,000
1992/02/14 3,410 3,410 3,340 3,340 3,000
1992/02/13 3,410 3,410 3,410 3,410 2,000
1992/02/12 3,410 3,410 3,410 3,410 2,000
1992/02/10 3,430 3,430 3,430 3,430 1,000
1992/02/07 3,460 3,510 3,460 3,510 25,000
1992/02/06 3,380 3,500 3,380 3,450 88,000
1992/02/05 3,380 3,430 3,380 3,400 41,000
1992/02/04 3,390 3,400 3,380 3,380 38,000
1992/02/03 3,420 3,460 3,410 3,420 47,000
1992/01/31 3,460 3,460 3,460 3,460 19,000
1992/01/30 3,290 3,310 3,290 3,310 7,000
1992/01/29 3,320 3,320 3,310 3,310 5,000
1992/01/27 3,330 3,330 3,310 3,310 7,000
1992/01/24 3,350 3,390 3,330 3,370 8,000
1992/01/23 3,440 3,440 3,440 3,440 6,000
1992/01/22 3,450 3,460 3,430 3,440 42,000
1992/01/21 3,470 3,470 3,470 3,470 9,000
1992/01/20 3,450 3,460 3,450 3,450 47,000
1992/01/17 3,390 3,450 3,350 3,430 97,000
1992/01/14 3,380 3,380 3,380 3,380 1,000
1992/01/10 3,400 3,400 3,330 3,400 9,000
1992/01/09 3,430 3,440 3,420 3,440 17,000
1992/01/08 3,400 3,420 3,370 3,410 28,000
1992/01/07 3,470 3,490 3,440 3,490 39,000
1992/01/06 3,400 3,400 3,380 3,380 10,000

このページの先頭へ