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
1994/12/30 1,500 1,520 1,500 1,520 29,000
1994/12/29 1,520 1,520 1,510 1,520 70,000
1994/12/28 1,550 1,560 1,520 1,520 65,000
1994/12/27 1,540 1,550 1,540 1,540 18,000
1994/12/26 1,540 1,550 1,540 1,540 72,000
1994/12/22 1,500 1,530 1,500 1,520 46,000
1994/12/21 1,510 1,530 1,500 1,510 58,000
1994/12/20 1,530 1,540 1,510 1,540 127,000
1994/12/19 1,530 1,530 1,480 1,500 66,000
1994/12/16 1,550 1,550 1,540 1,550 11,000
1994/12/15 1,530 1,550 1,530 1,550 3,000
1994/12/14 1,540 1,540 1,540 1,540 50,000
1994/12/13 1,530 1,560 1,530 1,560 85,000
1994/12/12 1,570 1,570 1,540 1,540 31,000
1994/12/09 1,530 1,560 1,530 1,560 36,000
1994/12/08 1,510 1,550 1,500 1,550 126,000
1994/12/07 1,490 1,500 1,480 1,490 32,000
1994/12/06 1,470 1,510 1,470 1,470 76,000
1994/12/05 1,460 1,490 1,460 1,460 62,000
1994/12/02 1,450 1,470 1,440 1,450 68,000
1994/12/01 1,450 1,450 1,440 1,450 124,000
1994/11/30 1,420 1,450 1,400 1,430 105,000
1994/11/29 1,420 1,420 1,400 1,400 47,000
1994/11/28 1,440 1,440 1,410 1,410 28,000
1994/11/25 1,420 1,450 1,420 1,440 150,000
1994/11/24 1,420 1,420 1,420 1,420 24,000
1994/11/22 1,440 1,440 1,420 1,440 66,000
1994/11/21 1,450 1,450 1,440 1,440 15,000
1994/11/18 1,480 1,480 1,450 1,450 212,000
1994/11/17 1,440 1,460 1,440 1,460 141,000
1994/11/16 1,440 1,450 1,430 1,440 126,000
1994/11/15 1,430 1,430 1,400 1,430 206,000
1994/11/14 1,440 1,440 1,410 1,410 82,000
1994/11/11 1,440 1,480 1,410 1,440 144,000
1994/11/10 1,460 1,460 1,410 1,430 59,000
1994/11/09 1,470 1,490 1,440 1,470 58,000
1994/11/08 1,510 1,520 1,470 1,470 124,000
1994/11/07 1,520 1,520 1,520 1,520 12,000
1994/11/04 1,550 1,550 1,520 1,530 41,000
1994/11/02 1,580 1,580 1,550 1,550 104,000
1994/11/01 1,590 1,590 1,550 1,560 188,000
1994/10/31 1,570 1,600 1,570 1,580 51,000
1994/10/28 1,550 1,570 1,550 1,570 82,000
1994/10/27 1,620 1,620 1,550 1,550 41,000
1994/10/26 1,690 1,700 1,600 1,610 131,000
1994/10/25 1,710 1,710 1,680 1,700 25,000
1994/10/24 1,750 1,750 1,720 1,740 20,000
1994/10/21 1,700 1,740 1,700 1,740 14,000
1994/10/20 1,750 1,750 1,700 1,730 42,000
1994/10/19 1,780 1,790 1,750 1,750 89,000
1994/10/18 1,800 1,800 1,780 1,790 36,000
1994/10/17 1,820 1,820 1,800 1,800 17,000
1994/10/14 1,850 1,860 1,790 1,790 117,000
1994/10/13 1,850 1,870 1,840 1,850 92,000
1994/10/12 1,860 1,860 1,840 1,850 63,000
1994/10/11 1,890 1,890 1,860 1,860 38,000
1994/10/07 1,890 1,900 1,880 1,890 87,000
1994/10/06 1,910 1,920 1,910 1,910 27,000
1994/10/05 1,930 1,930 1,910 1,920 39,000
1994/10/04 1,960 1,960 1,930 1,930 9,000
1994/10/03 1,950 1,950 1,940 1,940 17,000
1994/09/30 1,950 1,950 1,920 1,920 11,000
1994/09/29 1,920 1,940 1,920 1,940 142,000
1994/09/28 1,930 1,960 1,920 1,930 65,000
1994/09/27 1,950 1,950 1,930 1,940 31,000
1994/09/26 1,980 2,010 1,960 1,960 99,000
1994/09/22 1,930 1,950 1,920 1,930 63,000
1994/09/21 1,960 1,990 1,960 1,960 32,000
1994/09/20 1,990 2,000 1,990 2,000 15,000
1994/09/19 2,010 2,010 1,980 1,990 39,000
1994/09/16 2,020 2,020 1,980 2,010 100,000
1994/09/14 1,930 2,010 1,930 2,010 8,000
1994/09/13 1,920 1,950 1,920 1,940 100,000
1994/09/12 1,920 1,920 1,910 1,920 50,000
1994/09/09 1,890 1,900 1,890 1,890 47,000
1994/09/08 1,910 1,920 1,890 1,890 51,000
1994/09/07 1,900 1,900 1,880 1,880 43,000
1994/09/06 1,910 1,920 1,880 1,880 179,000
1994/09/05 2,010 2,010 1,910 1,920 137,000
1994/09/02 2,050 2,050 2,020 2,020 43,000
1994/09/01 2,090 2,090 2,060 2,060 12,000
1994/08/31 2,080 2,080 2,050 2,080 80,000
1994/08/30 2,090 2,090 2,090 2,090 18,000
1994/08/29 2,100 2,100 2,100 2,100 2,000
1994/08/26 2,050 2,050 2,050 2,050 1,000
1994/08/25 2,110 2,110 2,090 2,100 50,000
1994/08/24 2,040 2,120 2,040 2,120 39,000
1994/08/23 2,070 2,070 2,010 2,020 162,000
1994/08/22 2,190 2,190 2,090 2,100 91,000
1994/08/19 2,190 2,190 2,140 2,150 41,000
1994/08/18 2,220 2,220 2,190 2,200 35,000
1994/08/17 2,200 2,210 2,200 2,210 44,000
1994/08/16 2,210 2,240 2,210 2,220 34,000
1994/08/15 2,210 2,220 2,210 2,220 95,000
1994/08/12 2,200 2,240 2,200 2,210 27,000
1994/08/11 2,210 2,230 2,200 2,200 38,000
1994/08/10 2,230 2,230 2,200 2,210 28,000
1994/08/09 2,230 2,230 2,200 2,200 81,000
1994/08/08 2,210 2,230 2,200 2,220 110,000
1994/08/05 2,210 2,210 2,200 2,200 5,000
1994/08/04 2,200 2,210 2,190 2,200 167,000
1994/08/03 2,190 2,220 2,180 2,200 193,000
1994/08/02 2,160 2,180 2,150 2,150 156,000
1994/08/01 2,180 2,190 2,150 2,160 57,000
1994/07/29 2,150 2,160 2,140 2,140 60,000
1994/07/28 2,170 2,170 2,120 2,140 181,000
1994/07/27 2,190 2,190 2,170 2,170 58,000
1994/07/26 2,170 2,200 2,170 2,200 40,000
1994/07/25 2,170 2,180 2,170 2,170 36,000
1994/07/22 2,190 2,190 2,160 2,170 260,000
1994/07/21 2,210 2,210 2,200 2,210 213,000
1994/07/20 2,240 2,260 2,220 2,240 523,000
1994/07/19 2,220 2,260 2,220 2,250 283,000
1994/07/18 2,230 2,230 2,180 2,200 57,000
1994/07/15 2,200 2,220 2,200 2,220 172,000
1994/07/14 2,130 2,190 2,130 2,190 98,000
1994/07/13 2,110 2,160 2,110 2,120 187,000
1994/07/12 2,100 2,120 2,100 2,110 54,000
1994/07/11 2,140 2,140 2,120 2,120 28,000
1994/07/08 2,070 2,140 2,070 2,100 109,000
1994/07/07 2,090 2,090 2,070 2,080 35,000
1994/07/06 2,030 2,090 2,030 2,050 17,000
1994/07/05 2,010 2,050 2,010 2,040 16,000
1994/07/04 2,050 2,080 2,050 2,050 29,000
1994/07/01 2,000 2,040 1,980 2,020 144,000
1994/06/30 2,050 2,050 2,000 2,000 89,000
1994/06/29 2,000 2,060 2,000 2,060 6,000
1994/06/28 1,990 2,030 1,990 2,020 89,000
1994/06/27 1,990 2,000 1,990 1,990 15,000
1994/06/24 2,040 2,040 2,000 2,040 6,000
1994/06/23 2,000 2,050 2,000 2,050 53,000
1994/06/22 2,000 2,010 1,990 1,990 121,000
1994/06/21 2,010 2,040 2,010 2,020 100,000
1994/06/20 2,070 2,070 2,040 2,040 31,000
1994/06/17 2,080 2,100 2,060 2,080 73,000
1994/06/16 2,040 2,120 2,040 2,100 113,000
1994/06/15 2,060 2,080 2,020 2,020 109,000
1994/06/14 2,040 2,060 2,040 2,050 57,000
1994/06/13 2,050 2,050 2,030 2,040 82,000
1994/06/10 2,090 2,090 2,070 2,070 46,000
1994/06/09 2,100 2,110 2,100 2,100 56,000
1994/06/08 2,110 2,140 2,100 2,100 31,000
1994/06/07 2,110 2,140 2,110 2,110 26,000
1994/06/06 2,160 2,160 2,110 2,110 21,000
1994/06/03 2,120 2,150 2,120 2,150 26,000
1994/06/02 2,170 2,180 2,150 2,160 65,000
1994/06/01 2,150 2,190 2,130 2,160 86,000
1994/05/31 2,110 2,150 2,100 2,120 47,000
1994/05/30 2,090 2,110 2,090 2,110 23,000
1994/05/27 2,100 2,120 2,090 2,100 104,000
1994/05/26 2,100 2,100 2,090 2,100 101,000
1994/05/25 2,120 2,140 2,080 2,100 210,000
1994/05/24 2,030 2,080 2,020 2,080 135,000
1994/05/23 2,020 2,030 2,010 2,030 214,000
1994/05/20 2,040 2,060 2,040 2,040 78,000
1994/05/19 2,030 2,050 2,020 2,030 52,000
1994/05/18 2,040 2,040 2,040 2,040 7,000
1994/05/17 2,040 2,050 2,030 2,030 7,000
1994/05/16 2,050 2,080 2,030 2,060 43,000
1994/05/13 2,040 2,050 2,040 2,050 49,000
1994/05/12 2,080 2,080 2,040 2,080 49,000
1994/05/11 2,080 2,090 2,070 2,090 75,000
1994/05/10 2,080 2,080 2,060 2,070 21,000
1994/05/09 2,040 2,070 2,030 2,050 76,000
1994/05/06 2,030 2,040 2,030 2,040 68,000
1994/05/02 2,050 2,050 2,020 2,030 22,000
1994/04/28 2,040 2,060 2,030 2,040 35,000
1994/04/27 2,070 2,080 2,040 2,040 85,000
1994/04/26 2,070 2,080 2,060 2,080 85,000
1994/04/25 2,100 2,100 2,070 2,080 87,000
1994/04/22 2,120 2,120 2,070 2,100 36,000
1994/04/21 2,140 2,140 2,070 2,130 221,000
1994/04/20 2,180 2,180 2,140 2,180 149,000
1994/04/19 2,130 2,200 2,130 2,180 58,000
1994/04/18 2,240 2,240 2,200 2,220 125,000
1994/04/15 2,180 2,260 2,180 2,250 158,000
1994/04/14 2,110 2,200 2,110 2,170 283,000
1994/04/13 2,120 2,120 2,110 2,110 24,000
1994/04/12 2,140 2,140 2,110 2,110 118,000
1994/04/11 2,140 2,180 2,140 2,150 80,000
1994/04/08 2,150 2,150 2,090 2,140 80,000
1994/04/07 2,090 2,170 2,080 2,150 203,000
1994/04/06 2,100 2,100 2,050 2,050 36,000
1994/04/05 2,010 2,090 2,000 2,090 154,000
1994/04/04 1,980 2,000 1,950 2,000 35,000
1994/04/01 1,990 2,010 1,970 1,990 78,000
1994/03/31 1,950 1,950 1,930 1,930 28,000
1994/03/30 1,920 1,930 1,920 1,930 7,000
1994/03/29 1,920 1,930 1,920 1,920 12,000
1994/03/28 1,980 1,980 1,950 1,950 3,000
1994/03/25 1,980 2,010 1,980 1,990 87,000
1994/03/24 1,910 1,980 1,910 1,980 38,000
1994/03/23 1,900 1,910 1,900 1,910 63,000
1994/03/22 1,900 1,910 1,890 1,900 86,000
1994/03/18 1,910 1,920 1,890 1,910 114,000
1994/03/17 1,940 1,960 1,930 1,960 111,000
1994/03/16 2,000 2,010 1,930 1,930 135,000
1994/03/15 2,020 2,020 1,960 2,000 92,000
1994/03/14 2,020 2,030 1,990 2,020 299,000
1994/03/11 1,990 2,000 1,940 2,000 145,000
1994/03/10 1,940 1,960 1,920 1,940 104,000
1994/03/09 1,900 1,910 1,890 1,910 21,000
1994/03/08 1,900 1,900 1,890 1,900 27,000
1994/03/07 1,930 1,940 1,880 1,890 42,000
1994/03/04 1,920 1,920 1,900 1,910 26,000
1994/03/03 1,940 1,940 1,920 1,920 5,000
1994/03/02 2,030 2,030 1,920 1,920 79,000
1994/03/01 2,010 2,020 1,990 1,990 16,000
1994/02/28 2,010 2,030 2,000 2,000 64,000
1994/02/25 1,980 2,010 1,980 2,010 538,000
1994/02/24 1,950 1,980 1,950 1,980 579,000
1994/02/23 1,980 1,990 1,930 1,930 93,000
1994/02/23 1 -> 1.05 分割
1994/02/22 2,070 2,100 2,050 2,050 128,000
1994/02/21 2,050 2,120 2,050 2,100 42,000
1994/02/18 2,090 2,120 2,090 2,090 163,000
1994/02/17 2,060 2,100 2,040 2,100 130,000
1994/02/16 2,020 2,050 2,020 2,040 53,000
1994/02/15 2,010 2,010 1,980 1,990 65,000
1994/02/14 2,010 2,050 2,010 2,050 61,000
1994/02/10 2,060 2,100 2,040 2,090 96,000
1994/02/09 2,060 2,060 2,010 2,060 192,000
1994/02/08 1,940 2,070 1,940 2,060 162,000
1994/02/07 1,940 1,940 1,900 1,920 142,000
1994/02/04 2,000 2,000 1,950 1,960 52,000
1994/02/03 2,070 2,070 1,980 1,980 112,000
1994/02/02 2,090 2,090 2,030 2,030 92,000
1994/02/01 1,980 2,100 1,980 2,100 130,000
1994/01/31 1,910 1,950 1,900 1,950 70,000
1994/01/28 1,870 1,870 1,820 1,820 137,000
1994/01/27 1,910 1,910 1,870 1,880 17,000
1994/01/26 1,890 1,950 1,890 1,910 22,000
1994/01/25 1,880 1,920 1,880 1,910 57,000
1994/01/24 1,870 1,880 1,870 1,880 5,000
1994/01/21 1,890 1,950 1,890 1,930 78,000
1994/01/20 1,950 1,950 1,870 1,870 67,000
1994/01/19 1,900 1,960 1,900 1,930 97,000
1994/01/18 1,910 1,920 1,890 1,900 64,000
1994/01/17 1,900 1,940 1,900 1,910 72,000
1994/01/14 1,900 1,900 1,870 1,900 71,000
1994/01/13 1,870 1,900 1,860 1,880 102,000
1994/01/12 1,900 1,900 1,870 1,890 90,000
1994/01/11 1,910 1,940 1,900 1,900 147,000
1994/01/10 1,900 1,900 1,870 1,880 82,000
1994/01/07 1,880 1,890 1,850 1,860 134,000
1994/01/06 1,950 1,950 1,870 1,870 58,000
1994/01/05 1,960 1,960 1,930 1,950 34,000
1994/01/04 1,940 1,940 1,940 1,940 1,000

このページの先頭へ