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
1993/12/30 1,930 1,930 1,920 1,920 3,000
1993/12/29 1,900 1,930 1,900 1,920 31,000
1993/12/28 1,900 1,940 1,900 1,910 56,000
1993/12/27 1,910 1,930 1,910 1,920 22,000
1993/12/24 1,940 1,990 1,920 1,990 58,000
1993/12/22 1,940 1,950 1,940 1,940 15,000
1993/12/21 2,000 2,000 1,940 1,940 47,000
1993/12/20 2,010 2,030 1,990 1,990 73,000
1993/12/17 2,090 2,090 1,980 2,000 102,000
1993/12/16 1,990 2,070 1,990 2,070 31,000
1993/12/15 1,960 1,980 1,930 1,970 120,000
1993/12/14 1,930 1,960 1,930 1,930 47,000
1993/12/13 1,950 1,950 1,930 1,940 88,000
1993/12/10 1,980 1,990 1,960 1,960 91,000
1993/12/09 1,970 2,000 1,970 2,000 50,000
1993/12/08 2,000 2,000 1,960 2,000 90,000
1993/12/07 1,970 2,050 1,970 2,000 95,000
1993/12/06 2,050 2,050 1,960 1,970 22,000
1993/12/03 2,010 2,040 2,010 2,040 9,000
1993/12/02 2,060 2,140 2,060 2,140 26,000
1993/12/01 2,010 2,030 2,000 2,000 43,000
1993/11/30 1,980 2,050 1,980 1,980 34,000
1993/11/29 2,070 2,070 2,000 2,000 73,000
1993/11/26 2,150 2,150 2,090 2,090 143,000
1993/11/25 2,100 2,150 2,100 2,150 56,000
1993/11/24 2,140 2,150 2,130 2,150 122,000
1993/11/22 2,180 2,180 2,140 2,140 156,000
1993/11/19 2,180 2,180 2,180 2,180 44,000
1993/11/18 2,180 2,180 2,170 2,180 38,000
1993/11/17 2,180 2,190 2,170 2,180 116,000
1993/11/16 2,190 2,190 2,190 2,190 32,000
1993/11/15 2,230 2,230 2,190 2,190 132,000
1993/11/12 2,240 2,250 2,230 2,230 71,000
1993/11/11 2,230 2,230 2,220 2,230 25,000
1993/11/10 2,240 2,240 2,200 2,230 106,000
1993/11/09 2,260 2,260 2,240 2,240 66,000
1993/11/08 2,280 2,280 2,250 2,260 20,000
1993/11/05 2,290 2,290 2,280 2,280 187,000
1993/11/04 2,290 2,300 2,280 2,280 44,000
1993/11/02 2,280 2,280 2,270 2,270 48,000
1993/11/01 2,270 2,270 2,260 2,260 20,000
1993/10/29 2,290 2,300 2,260 2,300 30,000
1993/10/28 2,290 2,300 2,250 2,260 60,000
1993/10/27 2,290 2,320 2,280 2,320 162,000
1993/10/26 2,320 2,330 2,310 2,320 294,000
1993/10/25 2,310 2,340 2,310 2,340 172,000
1993/10/22 2,290 2,330 2,290 2,310 108,000
1993/10/21 2,270 2,290 2,260 2,290 72,000
1993/10/20 2,260 2,280 2,260 2,280 80,000
1993/10/19 2,260 2,300 2,260 2,290 102,000
1993/10/18 2,290 2,290 2,230 2,260 70,000
1993/10/15 2,230 2,290 2,230 2,280 79,000
1993/10/14 2,270 2,290 2,250 2,250 90,000
1993/10/13 2,290 2,290 2,280 2,290 67,000
1993/10/12 2,310 2,330 2,290 2,310 88,000
1993/10/08 2,290 2,320 2,290 2,310 106,000
1993/10/07 2,320 2,340 2,300 2,340 226,000
1993/10/06 2,280 2,290 2,270 2,280 131,000
1993/10/05 2,290 2,300 2,270 2,270 134,000
1993/10/04 2,300 2,310 2,290 2,300 194,000
1993/10/01 2,250 2,300 2,240 2,290 468,000
1993/09/30 2,200 2,260 2,200 2,260 217,000
1993/09/29 2,200 2,220 2,190 2,190 307,000
1993/09/28 2,220 2,250 2,220 2,240 90,000
1993/09/27 2,250 2,270 2,240 2,270 216,000
1993/09/24 2,280 2,300 2,250 2,250 138,000
1993/09/22 2,260 2,270 2,250 2,270 100,000
1993/09/21 2,280 2,290 2,260 2,260 82,000
1993/09/20 2,270 2,270 2,240 2,240 308,000
1993/09/17 2,370 2,370 2,350 2,350 211,000
1993/09/16 2,430 2,430 2,380 2,390 153,000
1993/09/14 2,470 2,470 2,450 2,460 114,000
1993/09/13 2,410 2,470 2,410 2,470 142,000
1993/09/10 2,430 2,470 2,430 2,450 182,000
1993/09/09 2,370 2,450 2,370 2,410 201,000
1993/09/08 2,400 2,400 2,370 2,400 200,000
1993/09/07 2,420 2,420 2,380 2,400 141,000
1993/09/06 2,440 2,460 2,420 2,440 144,000
1993/09/03 2,400 2,470 2,400 2,450 486,000
1993/09/02 2,300 2,400 2,290 2,360 758,000
1993/09/01 2,320 2,320 2,270 2,290 113,000
1993/08/31 2,330 2,330 2,300 2,330 70,000
1993/08/30 2,250 2,340 2,250 2,330 203,000
1993/08/27 2,180 2,240 2,180 2,240 128,000
1993/08/26 2,180 2,200 2,180 2,180 53,000
1993/08/25 2,170 2,200 2,150 2,150 79,000
1993/08/24 2,170 2,170 2,170 2,170 18,000
1993/08/23 2,170 2,170 2,170 2,170 30,000
1993/08/20 2,200 2,200 2,170 2,190 56,000
1993/08/19 2,220 2,220 2,210 2,220 55,000
1993/08/18 2,190 2,230 2,190 2,220 69,000
1993/08/17 2,240 2,240 2,200 2,200 19,000
1993/08/16 2,240 2,250 2,230 2,230 86,000
1993/08/13 2,230 2,240 2,220 2,240 64,000
1993/08/12 2,210 2,230 2,190 2,230 147,000
1993/08/11 2,190 2,200 2,180 2,200 89,000
1993/08/10 2,190 2,210 2,180 2,210 86,000
1993/08/09 2,200 2,200 2,190 2,190 18,000
1993/08/06 2,200 2,220 2,200 2,200 52,000
1993/08/05 2,230 2,230 2,190 2,200 182,000
1993/08/04 2,180 2,230 2,180 2,230 220,000
1993/08/03 2,150 2,190 2,130 2,190 442,000
1993/08/02 2,160 2,160 2,120 2,120 30,000
1993/07/30 2,170 2,170 2,140 2,160 52,000
1993/07/29 2,150 2,170 2,150 2,160 120,000
1993/07/28 2,100 2,130 2,100 2,110 14,000
1993/07/27 2,100 2,170 2,090 2,140 104,000
1993/07/26 2,100 2,120 2,100 2,120 115,000
1993/07/23 2,150 2,150 2,120 2,120 47,000
1993/07/22 2,160 2,160 2,140 2,150 20,000
1993/07/21 2,120 2,160 2,120 2,140 113,000
1993/07/20 2,190 2,190 2,160 2,160 22,000
1993/07/19 2,200 2,200 2,170 2,190 96,000
1993/07/16 2,190 2,190 2,170 2,190 142,000
1993/07/15 2,130 2,200 2,120 2,170 172,000
1993/07/14 2,170 2,170 2,150 2,170 30,000
1993/07/13 2,170 2,170 2,150 2,150 10,000
1993/07/12 2,140 2,150 2,100 2,110 72,000
1993/07/09 2,110 2,160 2,110 2,160 61,000
1993/07/08 2,120 2,120 2,100 2,100 84,000
1993/07/07 2,160 2,160 2,120 2,120 63,000
1993/07/06 2,120 2,140 2,120 2,130 37,000
1993/07/05 2,130 2,170 2,120 2,160 38,000
1993/07/02 2,150 2,150 2,120 2,120 106,000
1993/07/01 2,160 2,170 2,150 2,170 166,000
1993/06/30 2,140 2,170 2,130 2,170 48,000
1993/06/29 2,170 2,170 2,100 2,100 13,000
1993/06/28 2,180 2,200 2,180 2,180 127,000
1993/06/25 2,170 2,180 2,100 2,180 55,000
1993/06/24 2,160 2,190 2,160 2,190 198,000
1993/06/23 2,130 2,140 2,120 2,140 31,000
1993/06/22 2,090 2,140 2,090 2,140 96,000
1993/06/21 2,140 2,150 2,080 2,090 132,000
1993/06/18 2,100 2,150 2,100 2,140 239,000
1993/06/17 2,150 2,150 2,060 2,060 223,000
1993/06/16 2,230 2,230 2,160 2,200 149,000
1993/06/15 2,350 2,370 2,260 2,260 20,000
1993/06/14 2,350 2,350 2,320 2,340 39,000
1993/06/11 2,400 2,400 2,380 2,380 97,000
1993/06/10 2,380 2,410 2,380 2,390 131,000
1993/06/08 2,380 2,410 2,380 2,380 60,000
1993/06/07 2,360 2,410 2,350 2,380 124,000
1993/06/04 2,360 2,360 2,330 2,360 113,000
1993/06/03 2,290 2,340 2,290 2,340 89,000
1993/06/02 2,300 2,320 2,250 2,250 30,000
1993/06/01 2,330 2,330 2,300 2,300 16,000
1993/05/31 2,340 2,340 2,300 2,300 37,000
1993/05/28 2,300 2,350 2,300 2,350 67,000
1993/05/27 2,310 2,340 2,290 2,290 144,000
1993/05/26 2,250 2,290 2,250 2,290 46,000
1993/05/25 2,200 2,240 2,200 2,240 42,000
1993/05/24 2,250 2,250 2,230 2,230 19,000
1993/05/21 2,260 2,260 2,240 2,250 30,000
1993/05/20 2,250 2,260 2,250 2,260 74,000
1993/05/19 2,250 2,250 2,230 2,250 30,000
1993/05/18 2,290 2,290 2,220 2,230 34,000
1993/05/17 2,250 2,270 2,210 2,260 29,000
1993/05/14 2,270 2,280 2,230 2,250 69,000
1993/05/13 2,300 2,300 2,250 2,250 47,000
1993/05/12 2,280 2,300 2,270 2,300 127,000
1993/05/11 2,240 2,350 2,240 2,300 248,000
1993/05/10 2,200 2,260 2,200 2,230 159,000
1993/05/07 2,240 2,240 2,170 2,200 46,000
1993/05/06 2,200 2,280 2,190 2,250 175,000
1993/04/30 2,150 2,170 2,100 2,160 67,000
1993/04/28 2,100 2,120 2,090 2,110 104,000
1993/04/27 2,090 2,120 2,070 2,080 91,000
1993/04/26 2,140 2,150 2,090 2,090 127,000
1993/04/23 2,150 2,170 2,100 2,100 200,000
1993/04/22 2,100 2,140 2,070 2,140 52,000
1993/04/21 2,100 2,100 2,070 2,070 49,000
1993/04/20 2,110 2,140 2,090 2,100 258,000
1993/04/19 2,090 2,130 2,090 2,110 41,000
1993/04/16 2,250 2,250 2,130 2,190 31,000
1993/04/15 2,270 2,300 2,250 2,250 44,000
1993/04/14 2,320 2,320 2,280 2,280 109,000
1993/04/13 2,360 2,360 2,340 2,340 27,000
1993/04/12 2,360 2,380 2,300 2,360 173,000
1993/04/09 2,210 2,320 2,200 2,320 102,000
1993/04/08 2,210 2,230 2,180 2,220 147,000
1993/04/07 2,160 2,190 2,140 2,190 42,000
1993/04/06 2,190 2,190 2,170 2,170 66,000
1993/04/05 2,210 2,220 2,170 2,170 69,000
1993/04/02 2,140 2,190 2,140 2,190 236,000
1993/04/01 2,060 2,130 2,060 2,130 90,000
1993/03/31 2,050 2,060 2,010 2,060 54,000
1993/03/30 2,000 2,060 1,980 2,060 32,000
1993/03/29 2,020 2,040 2,000 2,000 132,000
1993/03/26 1,930 1,980 1,930 1,930 117,000
1993/03/25 1,870 1,930 1,870 1,870 72,000
1993/03/24 1,950 1,950 1,900 1,900 10,000
1993/03/23 2,000 2,000 1,990 1,990 20,000
1993/03/22 2,050 2,050 1,990 2,050 119,000
1993/03/19 1,980 2,030 1,970 2,010 194,000
1993/03/18 1,910 1,980 1,910 1,980 82,000
1993/03/17 1,820 1,880 1,810 1,880 221,000
1993/03/16 1,810 1,840 1,810 1,820 29,000
1993/03/15 1,800 1,820 1,800 1,820 9,000
1993/03/12 1,800 1,810 1,780 1,810 110,000
1993/03/11 1,810 1,810 1,770 1,780 14,000
1993/03/10 1,730 1,780 1,720 1,780 135,000
1993/03/09 1,710 1,730 1,700 1,700 138,000
1993/03/08 1,660 1,710 1,660 1,700 101,000
1993/03/05 1,650 1,680 1,650 1,650 47,000
1993/03/04 1,680 1,680 1,620 1,630 13,000
1993/03/03 1,690 1,690 1,650 1,650 14,000
1993/03/02 1,690 1,690 1,680 1,690 51,000
1993/03/01 1,680 1,690 1,680 1,690 113,000
1993/02/26 1,680 1,680 1,660 1,670 30,000
1993/02/25 1,660 1,680 1,660 1,670 32,000
1993/02/24 1,620 1,670 1,620 1,650 21,000
1993/02/23 1,680 1,680 1,650 1,650 22,000
1993/02/23 1 -> 1.20 分割
1993/02/22 1,990 2,000 1,980 1,990 21,000
1993/02/19 2,010 2,010 1,990 2,000 48,000
1993/02/18 1,990 2,010 1,990 2,010 53,000
1993/02/17 1,990 2,000 1,980 2,000 25,000
1993/02/16 2,000 2,000 1,960 1,980 31,000
1993/02/15 1,970 1,970 1,960 1,970 7,000
1993/02/12 1,980 1,980 1,950 1,960 23,000
1993/02/10 2,000 2,000 1,980 1,980 15,000
1993/02/09 2,020 2,020 2,000 2,020 25,000
1993/02/08 2,020 2,020 2,020 2,020 41,000
1993/02/05 2,020 2,040 2,000 2,020 46,000
1993/02/04 2,030 2,050 2,000 2,000 27,000
1993/02/03 2,050 2,080 2,040 2,040 29,000
1993/02/02 2,010 2,090 1,950 2,090 67,000
1993/02/01 1,950 1,950 1,950 1,950 2,000
1993/01/29 1,950 1,950 1,920 1,950 13,000
1993/01/28 1,860 1,910 1,840 1,900 36,000
1993/01/27 1,870 1,870 1,820 1,850 13,000
1993/01/26 1,870 1,900 1,870 1,870 11,000
1993/01/25 1,950 1,950 1,900 1,900 48,000
1993/01/22 1,980 1,980 1,980 1,980 35,000
1993/01/21 2,020 2,050 2,010 2,010 8,000
1993/01/20 2,050 2,110 2,050 2,050 66,000
1993/01/19 2,020 2,050 2,010 2,050 52,000
1993/01/18 2,050 2,050 2,040 2,040 6,000
1993/01/14 2,020 2,050 2,020 2,050 23,000
1993/01/13 2,030 2,050 2,030 2,040 20,000
1993/01/12 2,020 2,050 2,020 2,050 59,000
1993/01/11 2,020 2,030 2,010 2,010 21,000
1993/01/08 1,950 2,020 1,950 2,000 78,000
1993/01/07 1,900 1,950 1,900 1,950 19,000
1993/01/06 1,900 1,900 1,900 1,900 11,000
1993/01/05 1,950 1,950 1,930 1,930 12,000
1993/01/04 1,920 1,920 1,920 1,920 3,000

このページの先頭へ