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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,200 | 1,200 | 1,190 | 1,200 | 9,000 |
| 1995/12/28 | 1,200 | 1,210 | 1,200 | 1,200 | 63,000 |
| 1995/12/27 | 1,200 | 1,210 | 1,200 | 1,210 | 54,000 |
| 1995/12/26 | 1,180 | 1,200 | 1,160 | 1,200 | 87,000 |
| 1995/12/25 | 1,180 | 1,180 | 1,160 | 1,170 | 29,000 |
| 1995/12/22 | 1,210 | 1,210 | 1,160 | 1,180 | 97,000 |
| 1995/12/21 | 1,180 | 1,250 | 1,150 | 1,210 | 181,000 |
| 1995/12/20 | 1,130 | 1,200 | 1,100 | 1,200 | 185,000 |
| 1995/12/19 | 1,100 | 1,140 | 1,070 | 1,120 | 171,000 |
| 1995/12/18 | 1,050 | 1,150 | 1,050 | 1,140 | 192,000 |
| 1995/12/15 | 1,050 | 1,060 | 1,030 | 1,040 | 206,000 |
| 1995/12/14 | 1,020 | 1,040 | 1,000 | 1,020 | 32,000 |
| 1995/12/13 | 1,020 | 1,040 | 1,020 | 1,020 | 37,000 |
| 1995/12/12 | 1,040 | 1,050 | 1,000 | 1,050 | 43,000 |
| 1995/12/11 | 1,050 | 1,050 | 1,030 | 1,030 | 44,000 |
| 1995/12/08 | 1,030 | 1,050 | 1,030 | 1,040 | 118,000 |
| 1995/12/07 | 1,020 | 1,040 | 1,010 | 1,030 | 148,000 |
| 1995/12/06 | 990 | 1,010 | 990 | 1,000 | 291,000 |
| 1995/12/05 | 961 | 995 | 961 | 985 | 50,000 |
| 1995/12/04 | 941 | 960 | 937 | 960 | 41,000 |
| 1995/12/01 | 935 | 935 | 921 | 934 | 40,000 |
| 1995/11/30 | 940 | 941 | 930 | 935 | 54,000 |
| 1995/11/29 | 940 | 941 | 938 | 941 | 19,000 |
| 1995/11/28 | 948 | 948 | 940 | 947 | 41,000 |
| 1995/11/27 | 950 | 958 | 943 | 950 | 33,000 |
| 1995/11/24 | 968 | 968 | 958 | 958 | 19,000 |
| 1995/11/22 | 985 | 985 | 970 | 970 | 17,000 |
| 1995/11/21 | 980 | 985 | 980 | 985 | 15,000 |
| 1995/11/20 | 1,000 | 1,000 | 970 | 970 | 172,000 |
| 1995/11/17 | 992 | 1,000 | 992 | 1,000 | 5,000 |
| 1995/11/16 | 990 | 990 | 990 | 990 | 4,000 |
| 1995/11/15 | 985 | 990 | 980 | 980 | 4,000 |
| 1995/11/14 | 975 | 985 | 975 | 985 | 25,000 |
| 1995/11/13 | 979 | 985 | 979 | 985 | 23,000 |
| 1995/11/10 | 989 | 989 | 985 | 985 | 40,000 |
| 1995/11/09 | 991 | 991 | 980 | 989 | 72,000 |
| 1995/11/08 | 991 | 1,000 | 990 | 990 | 28,000 |
| 1995/11/07 | 1,000 | 1,000 | 989 | 990 | 11,000 |
| 1995/11/06 | 990 | 1,020 | 990 | 990 | 9,000 |
| 1995/11/02 | 1,030 | 1,030 | 1,000 | 1,010 | 8,000 |
| 1995/11/01 | 1,000 | 1,000 | 990 | 1,000 | 23,000 |
| 1995/10/31 | 1,010 | 1,020 | 1,000 | 1,010 | 14,000 |
| 1995/10/30 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1995/10/27 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1995/10/26 | 1,040 | 1,040 | 1,030 | 1,040 | 19,000 |
| 1995/10/25 | 1,030 | 1,060 | 1,030 | 1,050 | 8,000 |
| 1995/10/24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/10/23 | 1,040 | 1,050 | 1,000 | 1,000 | 72,000 |
| 1995/10/20 | 1,060 | 1,080 | 1,060 | 1,070 | 19,000 |
| 1995/10/19 | 1,060 | 1,060 | 1,050 | 1,060 | 35,000 |
| 1995/10/18 | 1,050 | 1,060 | 1,040 | 1,060 | 54,000 |
| 1995/10/17 | 1,030 | 1,050 | 1,030 | 1,050 | 40,000 |
| 1995/10/16 | 1,030 | 1,030 | 1,020 | 1,030 | 30,000 |
| 1995/10/13 | 1,050 | 1,050 | 1,000 | 1,020 | 24,000 |
| 1995/10/12 | 1,070 | 1,070 | 1,050 | 1,070 | 31,000 |
| 1995/10/11 | 1,110 | 1,110 | 1,070 | 1,080 | 27,000 |
| 1995/10/09 | 1,090 | 1,090 | 1,070 | 1,090 | 9,000 |
| 1995/10/06 | 1,050 | 1,070 | 1,050 | 1,070 | 17,000 |
| 1995/10/05 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1995/10/04 | 1,070 | 1,080 | 1,050 | 1,070 | 31,000 |
| 1995/10/03 | 1,050 | 1,060 | 1,050 | 1,050 | 56,000 |
| 1995/10/02 | 1,070 | 1,080 | 1,050 | 1,050 | 39,000 |
| 1995/09/29 | 1,060 | 1,070 | 1,050 | 1,050 | 62,000 |
| 1995/09/28 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1995/09/27 | 1,120 | 1,130 | 1,120 | 1,120 | 73,000 |
| 1995/09/26 | 1,110 | 1,120 | 1,100 | 1,110 | 44,000 |
| 1995/09/25 | 1,100 | 1,120 | 1,080 | 1,100 | 43,000 |
| 1995/09/22 | 1,070 | 1,090 | 1,070 | 1,090 | 87,000 |
| 1995/09/21 | 1,060 | 1,070 | 1,050 | 1,070 | 91,000 |
| 1995/09/20 | 1,070 | 1,070 | 1,050 | 1,060 | 94,000 |
| 1995/09/19 | 1,040 | 1,050 | 1,000 | 1,030 | 57,000 |
| 1995/09/18 | 1,040 | 1,060 | 1,030 | 1,050 | 48,000 |
| 1995/09/14 | 1,030 | 1,050 | 1,020 | 1,020 | 220,000 |
| 1995/09/13 | 990 | 1,020 | 990 | 1,020 | 64,000 |
| 1995/09/12 | 980 | 990 | 980 | 985 | 52,000 |
| 1995/09/11 | 975 | 980 | 975 | 980 | 23,000 |
| 1995/09/08 | 952 | 970 | 952 | 970 | 68,000 |
| 1995/09/07 | 969 | 970 | 965 | 965 | 19,000 |
| 1995/09/06 | 978 | 980 | 970 | 970 | 48,000 |
| 1995/09/05 | 966 | 970 | 966 | 970 | 90,000 |
| 1995/09/04 | 970 | 970 | 962 | 962 | 39,000 |
| 1995/09/01 | 965 | 965 | 960 | 960 | 41,000 |
| 1995/08/31 | 975 | 975 | 960 | 965 | 27,000 |
| 1995/08/30 | 975 | 975 | 963 | 965 | 167,000 |
| 1995/08/29 | 950 | 965 | 950 | 965 | 90,000 |
| 1995/08/28 | 940 | 950 | 940 | 950 | 7,000 |
| 1995/08/25 | 940 | 940 | 930 | 937 | 45,000 |
| 1995/08/24 | 921 | 930 | 921 | 930 | 12,000 |
| 1995/08/23 | 920 | 930 | 920 | 930 | 14,000 |
| 1995/08/22 | 950 | 965 | 950 | 950 | 40,000 |
| 1995/08/21 | 979 | 979 | 950 | 950 | 11,000 |
| 1995/08/18 | 970 | 986 | 970 | 980 | 68,000 |
| 1995/08/17 | 960 | 965 | 959 | 965 | 44,000 |
| 1995/08/16 | 956 | 956 | 950 | 956 | 21,000 |
| 1995/08/15 | 918 | 926 | 904 | 926 | 29,000 |
| 1995/08/14 | 919 | 919 | 916 | 919 | 25,000 |
| 1995/08/11 | 930 | 930 | 915 | 919 | 60,000 |
| 1995/08/10 | 930 | 930 | 928 | 930 | 33,000 |
| 1995/08/09 | 928 | 928 | 928 | 928 | 25,000 |
| 1995/08/08 | 925 | 929 | 925 | 926 | 29,000 |
| 1995/08/07 | 925 | 925 | 920 | 925 | 66,000 |
| 1995/08/04 | 930 | 934 | 914 | 915 | 68,000 |
| 1995/08/03 | 908 | 934 | 908 | 925 | 42,000 |
| 1995/08/02 | 890 | 905 | 875 | 905 | 30,000 |
| 1995/08/01 | 885 | 889 | 880 | 889 | 27,000 |
| 1995/07/31 | 874 | 885 | 874 | 885 | 29,000 |
| 1995/07/28 | 875 | 875 | 861 | 874 | 34,000 |
| 1995/07/27 | 861 | 875 | 861 | 875 | 6,000 |
| 1995/07/26 | 875 | 875 | 875 | 875 | 34,000 |
| 1995/07/25 | 880 | 890 | 875 | 875 | 38,000 |
| 1995/07/24 | 880 | 880 | 875 | 875 | 14,000 |
| 1995/07/21 | 860 | 863 | 860 | 863 | 6,000 |
| 1995/07/20 | 871 | 871 | 860 | 860 | 15,000 |
| 1995/07/19 | 871 | 871 | 871 | 871 | 19,000 |
| 1995/07/18 | 890 | 900 | 880 | 880 | 74,000 |
| 1995/07/17 | 869 | 876 | 865 | 876 | 20,000 |
| 1995/07/14 | 869 | 869 | 865 | 869 | 46,000 |
| 1995/07/13 | 869 | 869 | 861 | 869 | 17,000 |
| 1995/07/12 | 885 | 890 | 870 | 870 | 57,000 |
| 1995/07/11 | 890 | 890 | 885 | 885 | 17,000 |
| 1995/07/10 | 901 | 920 | 901 | 901 | 43,000 |
| 1995/07/07 | 835 | 881 | 835 | 881 | 48,000 |
| 1995/07/06 | 810 | 830 | 810 | 830 | 30,000 |
| 1995/07/05 | 800 | 810 | 800 | 810 | 18,000 |
| 1995/07/04 | 809 | 809 | 800 | 800 | 37,000 |
| 1995/07/03 | 799 | 799 | 799 | 799 | 1,000 |
| 1995/06/30 | 810 | 810 | 795 | 800 | 32,000 |
| 1995/06/29 | 806 | 810 | 792 | 800 | 62,000 |
| 1995/06/28 | 811 | 812 | 800 | 800 | 28,000 |
| 1995/06/27 | 846 | 846 | 831 | 831 | 99,000 |
| 1995/06/26 | 860 | 865 | 860 | 864 | 32,000 |
| 1995/06/23 | 857 | 875 | 857 | 875 | 36,000 |
| 1995/06/22 | 860 | 860 | 850 | 860 | 11,000 |
| 1995/06/21 | 828 | 840 | 828 | 840 | 5,000 |
| 1995/06/20 | 825 | 830 | 825 | 828 | 56,000 |
| 1995/06/19 | 823 | 825 | 816 | 825 | 13,000 |
| 1995/06/16 | 830 | 830 | 823 | 823 | 8,000 |
| 1995/06/15 | 796 | 830 | 796 | 830 | 42,000 |
| 1995/06/14 | 790 | 795 | 790 | 795 | 4,000 |
| 1995/06/13 | 805 | 805 | 791 | 800 | 13,000 |
| 1995/06/12 | 801 | 811 | 795 | 795 | 128,000 |
| 1995/06/09 | 820 | 820 | 800 | 800 | 23,000 |
| 1995/06/08 | 835 | 835 | 800 | 824 | 35,000 |
| 1995/06/07 | 839 | 843 | 835 | 839 | 49,000 |
| 1995/06/06 | 845 | 845 | 830 | 830 | 83,000 |
| 1995/06/05 | 850 | 850 | 845 | 845 | 109,000 |
| 1995/06/02 | 871 | 875 | 850 | 850 | 113,000 |
| 1995/06/01 | 875 | 875 | 865 | 865 | 4,000 |
| 1995/05/31 | 865 | 866 | 863 | 865 | 22,000 |
| 1995/05/30 | 864 | 864 | 863 | 863 | 28,000 |
| 1995/05/29 | 850 | 860 | 850 | 860 | 11,000 |
| 1995/05/26 | 841 | 850 | 841 | 850 | 11,000 |
| 1995/05/25 | 841 | 850 | 841 | 841 | 44,000 |
| 1995/05/24 | 841 | 850 | 841 | 841 | 15,000 |
| 1995/05/23 | 850 | 850 | 839 | 841 | 21,000 |
| 1995/05/22 | 896 | 896 | 850 | 850 | 21,000 |
| 1995/05/19 | 885 | 886 | 885 | 886 | 75,000 |
| 1995/05/18 | 905 | 905 | 900 | 900 | 48,000 |
| 1995/05/17 | 915 | 915 | 905 | 906 | 19,000 |
| 1995/05/16 | 930 | 930 | 925 | 925 | 91,000 |
| 1995/05/15 | 939 | 939 | 930 | 930 | 5,000 |
| 1995/05/12 | 945 | 948 | 935 | 948 | 31,000 |
| 1995/05/11 | 949 | 949 | 925 | 945 | 55,000 |
| 1995/05/10 | 959 | 960 | 950 | 950 | 25,000 |
| 1995/05/09 | 965 | 967 | 957 | 960 | 34,000 |
| 1995/05/08 | 966 | 967 | 960 | 960 | 35,000 |
| 1995/05/02 | 970 | 970 | 969 | 970 | 19,000 |
| 1995/05/01 | 969 | 970 | 968 | 970 | 16,000 |
| 1995/04/28 | 967 | 982 | 960 | 974 | 37,000 |
| 1995/04/27 | 961 | 968 | 960 | 968 | 9,000 |
| 1995/04/26 | 960 | 961 | 960 | 960 | 24,000 |
| 1995/04/25 | 970 | 971 | 966 | 966 | 52,000 |
| 1995/04/24 | 968 | 969 | 968 | 969 | 53,000 |
| 1995/04/21 | 965 | 968 | 961 | 968 | 55,000 |
| 1995/04/20 | 979 | 981 | 968 | 968 | 53,000 |
| 1995/04/19 | 978 | 978 | 978 | 978 | 24,000 |
| 1995/04/18 | 985 | 989 | 981 | 981 | 16,000 |
| 1995/04/17 | 978 | 989 | 978 | 985 | 8,000 |
| 1995/04/14 | 979 | 989 | 979 | 982 | 108,000 |
| 1995/04/13 | 975 | 985 | 975 | 979 | 52,000 |
| 1995/04/12 | 979 | 983 | 975 | 975 | 20,000 |
| 1995/04/11 | 978 | 982 | 977 | 979 | 35,000 |
| 1995/04/10 | 970 | 990 | 970 | 982 | 23,000 |
| 1995/04/07 | 969 | 980 | 967 | 980 | 5,000 |
| 1995/04/06 | 969 | 970 | 969 | 969 | 14,000 |
| 1995/04/05 | 946 | 970 | 946 | 970 | 21,000 |
| 1995/04/04 | 953 | 955 | 945 | 946 | 22,000 |
| 1995/04/03 | 990 | 990 | 943 | 943 | 18,000 |
| 1995/03/31 | 1,000 | 1,000 | 980 | 995 | 46,000 |
| 1995/03/30 | 1,000 | 1,000 | 995 | 995 | 14,000 |
| 1995/03/29 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1995/03/28 | 1,010 | 1,030 | 999 | 1,010 | 43,000 |
| 1995/03/27 | 1,000 | 1,010 | 1,000 | 1,000 | 37,000 |
| 1995/03/24 | 1,000 | 1,000 | 980 | 980 | 30,000 |
| 1995/03/23 | 1,050 | 1,050 | 1,000 | 1,010 | 31,000 |
| 1995/03/22 | 1,080 | 1,090 | 1,080 | 1,090 | 13,000 |
| 1995/03/20 | 1,100 | 1,100 | 1,090 | 1,090 | 25,000 |
| 1995/03/17 | 1,090 | 1,090 | 1,080 | 1,080 | 27,000 |
| 1995/03/16 | 1,080 | 1,100 | 1,080 | 1,090 | 86,000 |
| 1995/03/15 | 1,110 | 1,140 | 1,110 | 1,130 | 63,000 |
| 1995/03/14 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 |
| 1995/03/13 | 1,120 | 1,160 | 1,110 | 1,160 | 49,000 |
| 1995/03/10 | 1,160 | 1,160 | 1,110 | 1,110 | 31,000 |
| 1995/03/09 | 1,160 | 1,180 | 1,160 | 1,180 | 74,000 |
| 1995/03/08 | 1,180 | 1,180 | 1,150 | 1,170 | 20,000 |
| 1995/03/07 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 |
| 1995/03/06 | 1,210 | 1,210 | 1,180 | 1,180 | 24,000 |
| 1995/03/03 | 1,210 | 1,220 | 1,200 | 1,210 | 67,000 |
| 1995/03/02 | 1,270 | 1,270 | 1,200 | 1,200 | 27,000 |
| 1995/03/01 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 |
| 1995/02/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1995/02/27 | 1,280 | 1,280 | 1,220 | 1,220 | 13,000 |
| 1995/02/24 | 1,270 | 1,320 | 1,270 | 1,320 | 17,000 |
| 1995/02/23 | 1,350 | 1,350 | 1,300 | 1,300 | 8,000 |
| 1995/02/22 | 1,350 | 1,370 | 1,350 | 1,350 | 51,000 |
| 1995/02/21 | 1,370 | 1,370 | 1,350 | 1,350 | 25,000 |
| 1995/02/20 | 1,370 | 1,380 | 1,350 | 1,380 | 46,000 |
| 1995/02/17 | 1,350 | 1,400 | 1,350 | 1,380 | 52,000 |
| 1995/02/16 | 1,390 | 1,390 | 1,350 | 1,350 | 12,000 |
| 1995/02/15 | 1,330 | 1,360 | 1,330 | 1,330 | 477,000 |
| 1995/02/14 | 1,390 | 1,390 | 1,320 | 1,320 | 441,000 |
| 1995/02/13 | 1,340 | 1,410 | 1,340 | 1,400 | 42,000 |
| 1995/02/10 | 1,300 | 1,330 | 1,260 | 1,330 | 41,000 |
| 1995/02/09 | 1,270 | 1,280 | 1,250 | 1,280 | 43,000 |
| 1995/02/08 | 1,270 | 1,270 | 1,260 | 1,270 | 20,000 |
| 1995/02/07 | 1,250 | 1,260 | 1,250 | 1,250 | 86,000 |
| 1995/02/06 | 1,260 | 1,260 | 1,250 | 1,250 | 23,000 |
| 1995/02/03 | 1,260 | 1,260 | 1,250 | 1,260 | 41,000 |
| 1995/02/02 | 1,270 | 1,280 | 1,260 | 1,280 | 46,000 |
| 1995/02/01 | 1,260 | 1,260 | 1,250 | 1,260 | 84,000 |
| 1995/01/31 | 1,270 | 1,280 | 1,250 | 1,250 | 31,000 |
| 1995/01/30 | 1,260 | 1,280 | 1,250 | 1,280 | 7,000 |
| 1995/01/27 | 1,250 | 1,270 | 1,250 | 1,260 | 10,000 |
| 1995/01/26 | 1,260 | 1,270 | 1,250 | 1,250 | 71,000 |
| 1995/01/25 | 1,260 | 1,290 | 1,260 | 1,260 | 55,000 |
| 1995/01/24 | 1,240 | 1,270 | 1,240 | 1,250 | 63,000 |
| 1995/01/23 | 1,290 | 1,300 | 1,200 | 1,200 | 100,000 |
| 1995/01/20 | 1,270 | 1,360 | 1,270 | 1,290 | 89,000 |
| 1995/01/19 | 1,370 | 1,370 | 1,270 | 1,270 | 47,000 |
| 1995/01/18 | 1,380 | 1,400 | 1,380 | 1,390 | 46,000 |
| 1995/01/17 | 1,410 | 1,420 | 1,380 | 1,390 | 46,000 |
| 1995/01/13 | 1,450 | 1,450 | 1,440 | 1,450 | 24,000 |
| 1995/01/12 | 1,450 | 1,460 | 1,450 | 1,450 | 62,000 |
| 1995/01/11 | 1,460 | 1,460 | 1,450 | 1,450 | 94,000 |
| 1995/01/10 | 1,470 | 1,470 | 1,450 | 1,450 | 82,000 |
| 1995/01/09 | 1,460 | 1,470 | 1,460 | 1,460 | 53,000 |
| 1995/01/06 | 1,500 | 1,510 | 1,470 | 1,470 | 141,000 |
| 1995/01/05 | 1,510 | 1,510 | 1,500 | 1,500 | 52,000 |
| 1995/01/04 | 1,510 | 1,520 | 1,510 | 1,520 | 5,000 |