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 |
---|---|---|---|---|---|
1997/12/30 | 480 | 480 | 470 | 470 | 31,900 |
1997/12/29 | 479 | 479 | 455 | 460 | 26,000 |
1997/12/26 | 480 | 480 | 464 | 473 | 52,100 |
1997/12/25 | 464 | 483 | 464 | 473 | 37,500 |
1997/12/24 | 470 | 475 | 457 | 463 | 103,500 |
1997/12/22 | 470 | 480 | 470 | 480 | 41,500 |
1997/12/19 | 509 | 509 | 495 | 500 | 50,900 |
1997/12/18 | 501 | 514 | 499 | 510 | 107,100 |
1997/12/17 | 491 | 559 | 491 | 542 | 56,700 |
1997/12/16 | 535 | 536 | 484 | 498 | 21,700 |
1997/12/15 | 541 | 542 | 520 | 520 | 10,900 |
1997/12/12 | 570 | 570 | 561 | 561 | 40,100 |
1997/12/11 | 584 | 585 | 573 | 573 | 16,500 |
1997/12/10 | 600 | 600 | 580 | 580 | 35,600 |
1997/12/09 | 590 | 590 | 588 | 589 | 10,400 |
1997/12/08 | 592 | 595 | 590 | 590 | 29,200 |
1997/12/05 | 583 | 598 | 583 | 596 | 73,400 |
1997/12/04 | 609 | 609 | 574 | 585 | 86,000 |
1997/12/03 | 626 | 626 | 615 | 615 | 32,200 |
1997/12/02 | 650 | 651 | 634 | 636 | 63,400 |
1997/12/01 | 620 | 645 | 617 | 645 | 38,200 |
1997/11/28 | 605 | 617 | 595 | 617 | 112,800 |
1997/11/27 | 600 | 605 | 595 | 595 | 79,600 |
1997/11/26 | 657 | 657 | 626 | 650 | 50,300 |
1997/11/25 | 650 | 664 | 650 | 650 | 41,100 |
1997/11/21 | 730 | 736 | 722 | 722 | 13,600 |
1997/11/20 | 739 | 763 | 739 | 744 | 29,000 |
1997/11/19 | 765 | 765 | 749 | 749 | 13,700 |
1997/11/18 | 765 | 765 | 763 | 765 | 24,200 |
1997/11/17 | 724 | 765 | 722 | 765 | 24,700 |
1997/11/14 | 720 | 730 | 720 | 722 | 21,900 |
1997/11/13 | 721 | 723 | 720 | 720 | 33,000 |
1997/11/12 | 765 | 766 | 761 | 761 | 28,700 |
1997/11/11 | 761 | 769 | 761 | 767 | 57,800 |
1997/11/10 | 775 | 775 | 760 | 760 | 61,500 |
1997/11/07 | 791 | 801 | 770 | 775 | 49,200 |
1997/11/06 | 808 | 818 | 808 | 808 | 20,400 |
1997/11/05 | 790 | 817 | 780 | 800 | 45,300 |
1997/11/04 | 797 | 810 | 797 | 805 | 15,900 |
1997/10/31 | 771 | 819 | 771 | 817 | 86,700 |
1997/10/30 | 805 | 805 | 781 | 781 | 39,300 |
1997/10/29 | 807 | 825 | 807 | 820 | 9,100 |
1997/10/28 | 800 | 805 | 791 | 805 | 8,600 |
1997/10/27 | 825 | 840 | 825 | 825 | 3,500 |
1997/10/24 | 800 | 835 | 790 | 835 | 12,800 |
1997/10/23 | 808 | 808 | 800 | 800 | 6,500 |
1997/10/22 | 806 | 820 | 805 | 820 | 96,300 |
1997/10/21 | 799 | 799 | 795 | 798 | 71,900 |
1997/10/20 | 801 | 802 | 799 | 799 | 34,600 |
1997/10/17 | 814 | 814 | 800 | 801 | 35,400 |
1997/10/16 | 781 | 784 | 781 | 784 | 4,000 |
1997/10/15 | 783 | 784 | 781 | 783 | 6,200 |
1997/10/14 | 786 | 789 | 783 | 783 | 70,000 |
1997/10/13 | 791 | 791 | 785 | 786 | 47,700 |
1997/10/09 | 805 | 805 | 786 | 790 | 77,200 |
1997/10/08 | 788 | 792 | 788 | 790 | 26,000 |
1997/10/07 | 788 | 792 | 788 | 792 | 21,200 |
1997/10/06 | 800 | 800 | 797 | 800 | 2,500 |
1997/10/03 | 786 | 787 | 786 | 786 | 31,500 |
1997/10/02 | 795 | 795 | 785 | 786 | 29,100 |
1997/10/01 | 784 | 788 | 783 | 788 | 42,400 |
1997/09/30 | 780 | 788 | 775 | 788 | 148,700 |
1997/09/29 | 780 | 785 | 775 | 780 | 24,300 |
1997/09/26 | 852 | 852 | 790 | 810 | 47,700 |
1997/09/25 | 909 | 909 | 860 | 861 | 21,200 |
1997/09/24 | 923 | 923 | 904 | 910 | 11,300 |
1997/09/22 | 938 | 938 | 930 | 932 | 47,300 |
1997/09/19 | 929 | 940 | 929 | 938 | 44,200 |
1997/09/18 | 927 | 928 | 924 | 927 | 48,000 |
1997/09/17 | 931 | 945 | 931 | 936 | 91,500 |
1997/09/16 | 930 | 933 | 930 | 930 | 4,000 |
1997/09/12 | 928 | 930 | 921 | 930 | 61,300 |
1997/09/11 | 925 | 930 | 925 | 928 | 64,600 |
1997/09/10 | 935 | 941 | 930 | 941 | 29,500 |
1997/09/09 | 919 | 921 | 919 | 920 | 6,700 |
1997/09/08 | 919 | 936 | 919 | 919 | 39,200 |
1997/09/05 | 909 | 920 | 909 | 909 | 9,300 |
1997/09/04 | 896 | 900 | 890 | 900 | 89,800 |
1997/09/03 | 900 | 900 | 890 | 896 | 50,700 |
1997/09/02 | 858 | 860 | 855 | 860 | 23,000 |
1997/09/01 | 872 | 872 | 857 | 862 | 17,300 |
1997/08/29 | 850 | 855 | 850 | 852 | 24,100 |
1997/08/28 | 891 | 891 | 880 | 880 | 14,500 |
1997/08/27 | 896 | 896 | 891 | 891 | 8,200 |
1997/08/26 | 896 | 916 | 896 | 896 | 13,800 |
1997/08/25 | 903 | 913 | 895 | 895 | 26,900 |
1997/08/22 | 920 | 920 | 900 | 900 | 20,100 |
1997/08/21 | 930 | 941 | 920 | 920 | 36,200 |
1997/08/20 | 938 | 938 | 920 | 938 | 14,200 |
1997/08/19 | 936 | 948 | 920 | 938 | 75,400 |
1997/08/18 | 940 | 940 | 932 | 933 | 3,100 |
1997/08/15 | 942 | 947 | 940 | 942 | 15,600 |
1997/08/14 | 947 | 947 | 945 | 947 | 14,200 |
1997/08/13 | 940 | 947 | 940 | 947 | 5,200 |
1997/08/12 | 952 | 953 | 934 | 952 | 89,400 |
1997/08/11 | 1,000 | 1,000 | 986 | 986 | 21,100 |
1997/08/08 | 940 | 996 | 940 | 996 | 31,500 |
1997/08/07 | 986 | 995 | 950 | 950 | 12,600 |
1997/08/06 | 985 | 995 | 985 | 986 | 5,700 |
1997/08/05 | 945 | 995 | 945 | 995 | 10,800 |
1997/08/04 | 992 | 992 | 950 | 965 | 23,600 |
1997/08/01 | 1,020 | 1,030 | 995 | 995 | 46,500 |
1997/07/31 | 1,030 | 1,040 | 1,030 | 1,030 | 27,300 |
1997/07/30 | 1,040 | 1,040 | 1,030 | 1,030 | 20,700 |
1997/07/29 | 1,020 | 1,030 | 1,020 | 1,030 | 5,800 |
1997/07/28 | 1,010 | 1,030 | 1,010 | 1,020 | 22,800 |
1997/07/25 | 1,010 | 1,020 | 1,000 | 1,020 | 69,600 |
1997/07/24 | 1,000 | 1,010 | 995 | 1,010 | 13,200 |
1997/07/23 | 1,040 | 1,040 | 1,000 | 1,010 | 3,900 |
1997/07/22 | 1,050 | 1,050 | 1,000 | 1,000 | 10,600 |
1997/07/18 | 1,070 | 1,090 | 1,030 | 1,030 | 51,900 |
1997/07/17 | 1,080 | 1,080 | 1,070 | 1,070 | 121,700 |
1997/07/16 | 1,060 | 1,100 | 1,060 | 1,090 | 133,200 |
1997/07/15 | 1,050 | 1,060 | 1,050 | 1,050 | 49,400 |
1997/07/14 | 1,050 | 1,060 | 1,040 | 1,060 | 45,100 |
1997/07/11 | 1,050 | 1,070 | 1,050 | 1,060 | 45,900 |
1997/07/10 | 1,080 | 1,080 | 1,050 | 1,060 | 17,700 |
1997/07/09 | 1,050 | 1,060 | 1,050 | 1,050 | 21,100 |
1997/07/08 | 1,050 | 1,060 | 1,040 | 1,060 | 42,200 |
1997/07/07 | 1,040 | 1,050 | 1,040 | 1,040 | 44,600 |
1997/07/04 | 1,030 | 1,050 | 1,030 | 1,050 | 52,800 |
1997/07/03 | 1,030 | 1,050 | 1,030 | 1,050 | 36,000 |
1997/07/02 | 1,060 | 1,060 | 1,040 | 1,050 | 68,500 |
1997/07/01 | 1,050 | 1,070 | 1,040 | 1,060 | 50,800 |
1997/06/30 | 1,020 | 1,080 | 1,020 | 1,070 | 172,100 |
1997/06/27 | 1,000 | 1,020 | 991 | 1,010 | 123,300 |
1997/06/26 | 990 | 990 | 980 | 990 | 51,300 |
1997/06/25 | 991 | 992 | 985 | 990 | 35,700 |
1997/06/24 | 980 | 986 | 975 | 985 | 125,600 |
1997/06/23 | 972 | 980 | 972 | 980 | 14,200 |
1997/06/20 | 971 | 977 | 971 | 977 | 18,500 |
1997/06/19 | 971 | 971 | 965 | 967 | 33,300 |
1997/06/18 | 985 | 990 | 975 | 980 | 11,500 |
1997/06/17 | 980 | 989 | 980 | 980 | 9,700 |
1997/06/16 | 980 | 985 | 978 | 980 | 142,600 |
1997/06/13 | 993 | 1,000 | 990 | 990 | 83,800 |
1997/06/12 | 990 | 999 | 990 | 993 | 20,400 |
1997/06/11 | 994 | 994 | 975 | 992 | 69,000 |
1997/06/10 | 990 | 1,000 | 990 | 995 | 90,300 |
1997/06/09 | 951 | 982 | 951 | 980 | 5,900 |
1997/06/06 | 940 | 957 | 940 | 957 | 8,700 |
1997/06/05 | 944 | 945 | 933 | 940 | 18,500 |
1997/06/04 | 961 | 961 | 940 | 948 | 16,000 |
1997/06/03 | 974 | 974 | 960 | 969 | 12,400 |
1997/06/02 | 984 | 990 | 979 | 979 | 19,200 |
1997/05/30 | 934 | 1,010 | 934 | 991 | 88,200 |
1997/05/29 | 931 | 937 | 925 | 930 | 10,300 |
1997/05/28 | 920 | 932 | 920 | 930 | 206,100 |
1997/05/27 | 940 | 940 | 930 | 940 | 83,900 |
1997/05/26 | 969 | 969 | 950 | 950 | 33,200 |
1997/05/23 | 975 | 978 | 962 | 970 | 84,700 |
1997/05/22 | 953 | 978 | 953 | 975 | 79,500 |
1997/05/21 | 986 | 990 | 963 | 963 | 32,800 |
1997/05/20 | 1,000 | 1,030 | 981 | 981 | 60,300 |
1997/05/19 | 950 | 989 | 949 | 980 | 357,900 |
1997/05/16 | 932 | 942 | 932 | 941 | 82,600 |
1997/05/15 | 932 | 932 | 929 | 930 | 81,200 |
1997/05/14 | 930 | 933 | 928 | 932 | 133,100 |
1997/05/13 | 932 | 932 | 925 | 931 | 117,200 |
1997/05/12 | 911 | 934 | 900 | 932 | 71,500 |
1997/05/09 | 899 | 900 | 891 | 891 | 32,900 |
1997/05/08 | 879 | 900 | 875 | 891 | 155,500 |
1997/05/07 | 860 | 879 | 860 | 879 | 86,400 |
1997/05/06 | 870 | 870 | 850 | 860 | 40,300 |
1997/05/02 | 844 | 860 | 844 | 848 | 58,600 |
1997/05/01 | 845 | 860 | 845 | 853 | 136,400 |
1997/04/30 | 845 | 845 | 839 | 840 | 101,700 |
1997/04/28 | 830 | 830 | 826 | 830 | 43,300 |
1997/04/25 | 830 | 835 | 800 | 800 | 75,200 |
1997/04/24 | 842 | 850 | 821 | 830 | 46,400 |
1997/04/23 | 812 | 842 | 812 | 842 | 131,100 |
1997/04/22 | 812 | 820 | 809 | 810 | 269,400 |
1997/04/21 | 795 | 800 | 790 | 800 | 113,600 |
1997/04/18 | 788 | 794 | 788 | 790 | 153,300 |
1997/04/17 | 785 | 790 | 783 | 785 | 112,500 |
1997/04/16 | 804 | 805 | 795 | 795 | 37,400 |
1997/04/15 | 801 | 810 | 800 | 800 | 8,700 |
1997/04/14 | 830 | 838 | 801 | 801 | 11,500 |
1997/04/11 | 815 | 815 | 781 | 810 | 38,900 |
1997/04/10 | 820 | 820 | 815 | 816 | 25,600 |
1997/04/09 | 825 | 830 | 810 | 810 | 49,400 |
1997/04/08 | 837 | 838 | 830 | 835 | 33,900 |
1997/04/07 | 841 | 841 | 835 | 840 | 43,600 |
1997/04/04 | 859 | 859 | 841 | 841 | 52,100 |
1997/04/03 | 855 | 859 | 840 | 859 | 17,900 |
1997/04/02 | 861 | 861 | 840 | 859 | 15,700 |
1997/04/01 | 850 | 857 | 840 | 851 | 24,900 |
1997/03/31 | 875 | 875 | 850 | 850 | 13,400 |
1997/03/28 | 859 | 865 | 855 | 865 | 6,300 |
1997/03/27 | 861 | 861 | 851 | 859 | 147,900 |
1997/03/26 | 865 | 880 | 860 | 861 | 90,100 |
1997/03/25 | 896 | 905 | 880 | 880 | 147,400 |
1997/03/24 | 925 | 925 | 890 | 890 | 65,800 |
1997/03/21 | 860 | 925 | 860 | 925 | 20,100 |
1997/03/19 | 862 | 862 | 860 | 860 | 10,800 |
1997/03/18 | 876 | 886 | 860 | 861 | 13,200 |
1997/03/17 | 860 | 876 | 850 | 876 | 22,200 |
1997/03/14 | 860 | 872 | 860 | 872 | 50,500 |
1997/03/13 | 869 | 870 | 851 | 870 | 6,400 |
1997/03/12 | 880 | 880 | 860 | 861 | 33,900 |
1997/03/11 | 890 | 890 | 875 | 875 | 13,500 |
1997/03/10 | 895 | 895 | 880 | 890 | 19,900 |
1997/03/07 | 875 | 888 | 875 | 880 | 46,900 |
1997/03/06 | 890 | 900 | 870 | 875 | 24,200 |
1997/03/05 | 906 | 906 | 891 | 895 | 19,600 |
1997/03/04 | 923 | 923 | 905 | 905 | 11,200 |
1997/03/03 | 900 | 910 | 900 | 910 | 4,700 |
1997/02/28 | 920 | 921 | 905 | 912 | 27,900 |
1997/02/27 | 950 | 950 | 920 | 921 | 42,500 |
1997/02/26 | 975 | 980 | 950 | 950 | 14,200 |
1997/02/25 | 965 | 980 | 965 | 975 | 24,200 |
1997/02/24 | 973 | 973 | 960 | 965 | 11,300 |
1997/02/21 | 980 | 984 | 960 | 960 | 54,500 |
1997/02/20 | 1,000 | 1,070 | 970 | 970 | 254,500 |
1997/02/19 | 991 | 1,000 | 975 | 1,000 | 184,700 |
1997/02/18 | 920 | 971 | 920 | 971 | 89,000 |
1997/02/17 | 904 | 915 | 904 | 915 | 150,900 |
1997/02/14 | 904 | 904 | 881 | 894 | 68,600 |
1997/02/13 | 900 | 910 | 898 | 904 | 193,300 |
1997/02/12 | 910 | 913 | 900 | 900 | 82,500 |
1997/02/10 | 916 | 918 | 900 | 900 | 96,600 |
1997/02/07 | 907 | 907 | 901 | 907 | 57,600 |
1997/02/06 | 920 | 925 | 895 | 898 | 286,300 |
1997/02/05 | 946 | 946 | 916 | 920 | 56,900 |
1997/02/04 | 957 | 957 | 940 | 940 | 85,000 |
1997/02/03 | 965 | 965 | 957 | 957 | 12,800 |
1997/01/31 | 950 | 960 | 950 | 957 | 21,100 |
1997/01/30 | 969 | 969 | 955 | 955 | 37,500 |
1997/01/29 | 980 | 980 | 969 | 970 | 7,000 |
1997/01/28 | 970 | 975 | 955 | 970 | 20,600 |
1997/01/27 | 968 | 975 | 968 | 972 | 13,100 |
1997/01/24 | 980 | 989 | 970 | 973 | 92,100 |
1997/01/23 | 990 | 995 | 980 | 980 | 85,900 |
1997/01/22 | 990 | 1,010 | 990 | 990 | 16,200 |
1997/01/21 | 1,000 | 1,000 | 980 | 990 | 19,600 |
1997/01/20 | 1,020 | 1,020 | 1,010 | 1,010 | 52,700 |
1997/01/17 | 1,030 | 1,070 | 1,020 | 1,020 | 41,200 |
1997/01/16 | 1,060 | 1,060 | 1,010 | 1,030 | 45,700 |
1997/01/14 | 1,040 | 1,070 | 1,030 | 1,070 | 61,500 |
1997/01/13 | 1,000 | 1,030 | 980 | 1,030 | 46,700 |
1997/01/10 | 1,000 | 1,010 | 960 | 980 | 115,500 |
1997/01/09 | 1,050 | 1,050 | 990 | 1,000 | 15,100 |
1997/01/08 | 1,100 | 1,130 | 1,080 | 1,080 | 30,700 |
1997/01/07 | 1,130 | 1,130 | 1,100 | 1,100 | 67,000 |
1997/01/06 | 1,110 | 1,120 | 1,110 | 1,110 | 2,800 |