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
1999/12/30 416 440 416 440 16,100
1999/12/29 420 421 416 416 22,000
1999/12/28 420 427 420 420 19,400
1999/12/27 417 436 415 415 30,100
1999/12/24 428 428 415 415 118,500
1999/12/22 455 457 420 423 137,100
1999/12/21 455 468 450 458 14,200
1999/12/20 450 471 450 450 24,200
1999/12/17 450 461 446 450 55,800
1999/12/16 471 472 451 451 86,100
1999/12/15 482 483 470 483 34,800
1999/12/14 490 490 480 482 28,800
1999/12/13 502 502 490 490 22,600
1999/12/10 510 525 500 500 130,900
1999/12/09 500 520 491 500 44,600
1999/12/08 512 512 491 491 49,300
1999/12/07 515 518 513 513 26,400
1999/12/06 520 523 513 513 33,200
1999/12/03 535 535 520 520 28,300
1999/12/02 544 544 525 525 29,700
1999/12/01 544 544 530 536 36,300
1999/11/30 564 564 529 550 37,400
1999/11/29 575 575 536 555 33,000
1999/11/26 540 550 525 525 39,400
1999/11/25 599 599 540 542 80,000
1999/11/24 550 558 545 549 19,800
1999/11/22 575 575 545 575 13,600
1999/11/19 540 585 540 565 31,900
1999/11/18 530 531 520 531 148,100
1999/11/17 530 536 527 530 166,800
1999/11/16 543 543 520 540 114,700
1999/11/15 591 591 542 552 99,100
1999/11/12 600 600 585 591 42,900
1999/11/11 630 635 605 605 142,200
1999/11/10 663 663 644 650 63,500
1999/11/09 630 640 630 633 48,200
1999/11/08 642 642 630 630 33,800
1999/11/05 650 651 630 638 79,000
1999/11/04 670 670 640 660 20,300
1999/11/02 649 670 648 669 9,800
1999/11/01 640 655 635 649 20,400
1999/10/29 630 650 630 630 129,900
1999/10/28 638 639 630 630 51,900
1999/10/27 635 645 635 636 8,600
1999/10/26 640 640 630 633 12,100
1999/10/25 640 641 635 635 107,400
1999/10/22 650 650 643 643 111,900
1999/10/21 650 650 646 650 19,500
1999/10/20 651 652 646 650 20,700
1999/10/19 640 645 635 645 15,800
1999/10/18 650 650 623 645 62,700
1999/10/15 648 654 642 650 25,200
1999/10/14 640 654 630 650 54,000
1999/10/13 652 654 640 640 48,400
1999/10/12 690 690 650 652 78,600
1999/10/08 650 651 646 647 61,100
1999/10/07 651 670 650 650 39,500
1999/10/06 662 665 650 650 61,100
1999/10/05 660 670 660 662 21,800
1999/10/04 680 686 679 681 11,400
1999/10/01 660 705 660 700 25,700
1999/09/30 678 720 678 720 102,700
1999/09/29 700 700 660 662 17,700
1999/09/28 690 698 685 695 61,800
1999/09/27 700 700 684 684 36,800
1999/09/24 710 710 650 651 36,600
1999/09/22 710 710 670 680 38,500
1999/09/21 723 723 705 713 64,600
1999/09/20 700 725 680 725 206,500
1999/09/17 700 700 675 700 34,200
1999/09/16 678 705 660 705 24,200
1999/09/14 677 708 660 707 108,600
1999/09/13 689 690 670 677 120,900
1999/09/10 662 664 653 660 136,800
1999/09/09 640 641 630 632 47,900
1999/09/08 640 650 635 640 42,000
1999/09/07 647 650 635 650 12,200
1999/09/06 660 660 647 650 17,100
1999/09/03 660 667 660 666 57,000
1999/09/02 656 668 646 657 24,800
1999/09/01 670 670 645 656 20,600
1999/08/31 655 670 655 670 36,200
1999/08/30 655 655 640 650 16,000
1999/08/27 669 670 656 660 13,700
1999/08/26 666 672 656 670 24,400
1999/08/25 684 684 665 666 38,900
1999/08/24 657 669 655 669 101,400
1999/08/23 659 670 650 652 50,500
1999/08/20 682 682 655 657 31,500
1999/08/19 665 667 660 662 43,600
1999/08/18 667 680 666 667 21,700
1999/08/17 680 680 667 667 3,500
1999/08/16 666 680 666 680 26,700
1999/08/13 682 682 660 666 17,600
1999/08/12 680 686 679 684 29,300
1999/08/11 670 680 669 680 31,900
1999/08/10 699 699 669 680 39,500
1999/08/09 695 699 686 686 25,000
1999/08/06 700 703 686 690 46,700
1999/08/05 702 705 690 700 83,200
1999/08/04 700 705 690 702 90,300
1999/08/03 690 703 670 700 141,900
1999/08/02 693 705 680 680 93,700
1999/07/30 675 692 675 680 37,200
1999/07/29 675 695 675 690 42,500
1999/07/28 680 695 680 695 21,500
1999/07/27 675 700 661 700 15,000
1999/07/26 646 685 646 685 26,700
1999/07/23 690 690 666 676 37,700
1999/07/22 695 705 665 700 51,200
1999/07/21 694 715 680 715 125,700
1999/07/19 710 719 694 698 39,600
1999/07/16 728 728 700 708 142,200
1999/07/15 689 735 689 728 508,700
1999/07/14 658 689 658 689 73,500
1999/07/13 665 685 652 656 92,700
1999/07/12 700 700 675 675 73,300
1999/07/09 681 700 680 685 90,500
1999/07/08 745 745 701 702 243,500
1999/07/07 705 750 687 720 917,700
1999/07/06 626 664 626 655 239,600
1999/07/05 605 631 603 621 53,000
1999/07/02 606 612 601 603 41,500
1999/07/01 611 612 606 610 29,200
1999/06/30 625 625 610 610 24,500
1999/06/29 625 625 615 615 23,800
1999/06/28 631 631 615 615 14,600
1999/06/25 645 645 614 614 33,200
1999/06/24 631 640 620 621 33,100
1999/06/23 614 640 614 628 62,400
1999/06/22 637 637 620 635 40,200
1999/06/21 630 637 629 636 56,300
1999/06/18 630 637 623 637 34,800
1999/06/17 635 640 630 632 8,100
1999/06/16 659 659 620 620 37,100
1999/06/15 635 661 635 659 183,200
1999/06/14 630 630 625 630 18,500
1999/06/11 628 628 620 620 57,400
1999/06/10 630 630 625 628 62,300
1999/06/09 617 617 600 614 31,200
1999/06/08 610 614 609 610 45,600
1999/06/07 619 625 613 615 73,900
1999/06/04 592 614 592 610 48,200
1999/06/03 595 615 580 600 31,100
1999/06/02 575 596 575 596 78,600
1999/06/01 578 579 560 575 143,700
1999/05/31 588 588 573 579 152,800
1999/05/28 594 594 580 582 57,200
1999/05/27 605 605 595 598 66,100
1999/05/26 609 609 596 598 36,300
1999/05/25 611 621 600 610 53,100
1999/05/24 600 605 594 601 119,300
1999/05/21 615 615 605 607 54,200
1999/05/20 639 639 616 617 25,600
1999/05/19 632 633 619 619 45,100
1999/05/18 635 639 611 632 72,100
1999/05/17 662 663 630 640 43,300
1999/05/14 673 676 660 672 147,600
1999/05/13 667 673 655 673 156,200
1999/05/12 650 663 650 662 102,600
1999/05/11 640 648 632 648 127,000
1999/05/10 650 650 620 640 69,500
1999/05/07 630 630 612 620 36,300
1999/05/06 640 640 610 628 31,700
1999/04/30 626 630 620 620 31,100
1999/04/28 630 640 625 625 18,000
1999/04/27 632 633 625 630 70,700
1999/04/26 628 631 625 627 55,800
1999/04/23 634 636 610 618 59,000
1999/04/22 605 625 605 624 71,800
1999/04/21 635 635 600 601 87,300
1999/04/20 639 642 625 625 63,800
1999/04/19 650 655 615 620 80,400
1999/04/16 660 671 660 662 91,000
1999/04/15 671 671 660 661 111,100
1999/04/14 673 676 665 674 111,800
1999/04/13 692 692 673 676 44,900
1999/04/12 690 699 670 670 94,500
1999/04/09 669 690 665 690 126,500
1999/04/08 670 670 659 660 58,800
1999/04/07 669 670 655 659 100,400
1999/04/06 690 690 656 660 163,100
1999/04/05 706 719 682 689 542,600
1999/04/02 631 690 620 666 513,500
1999/04/01 645 646 610 611 402,800
1999/03/31 609 645 592 640 634,800
1999/03/30 577 589 575 589 133,100
1999/03/29 580 580 570 580 24,200
1999/03/26 568 570 560 560 14,300
1999/03/25 569 579 552 568 62,300
1999/03/24 560 560 547 547 78,500
1999/03/23 558 570 558 558 41,300
1999/03/19 561 568 555 555 51,000
1999/03/18 585 585 557 557 91,000
1999/03/17 593 593 560 584 67,000
1999/03/16 579 583 571 583 81,900
1999/03/15 594 594 560 589 70,900
1999/03/12 600 625 590 602 390,800
1999/03/11 580 590 575 582 226,800
1999/03/10 570 582 570 580 195,300
1999/03/09 554 570 554 559 49,400
1999/03/08 573 574 550 550 32,300
1999/03/05 559 574 543 573 71,500
1999/03/04 546 560 545 560 30,800
1999/03/03 544 544 535 543 13,000
1999/03/02 539 548 534 539 15,800
1999/03/01 540 548 529 529 32,200
1999/02/26 545 560 540 555 62,300
1999/02/25 571 574 550 555 34,800
1999/02/24 580 580 550 560 35,100
1999/02/23 584 589 559 589 98,500
1999/02/22 575 590 570 579 91,400
1999/02/19 558 575 558 575 31,500
1999/02/18 558 560 555 558 39,400
1999/02/17 548 552 547 549 37,800
1999/02/16 546 551 545 547 46,600
1999/02/15 541 549 540 545 26,000
1999/02/12 550 550 540 544 106,000
1999/02/10 541 556 536 550 258,500
1999/02/09 549 551 540 540 102,100
1999/02/08 543 556 543 549 41,900
1999/02/05 560 560 550 553 39,900
1999/02/04 558 564 555 559 82,600
1999/02/03 563 569 557 557 15,100
1999/02/02 556 570 556 563 22,100
1999/02/01 577 578 555 555 34,900
1999/01/29 557 577 557 577 47,600
1999/01/28 575 575 555 557 36,200
1999/01/27 560 563 555 555 105,800
1999/01/26 560 575 560 560 62,300
1999/01/25 590 590 560 560 61,000
1999/01/22 585 585 565 567 32,600
1999/01/21 594 595 565 566 106,200
1999/01/20 595 599 590 595 93,400
1999/01/19 575 598 571 585 202,300
1999/01/18 578 585 564 565 89,500
1999/01/14 562 562 549 558 73,800
1999/01/13 579 584 572 572 81,700
1999/01/12 587 604 570 590 150,900
1999/01/11 551 600 551 580 137,400
1999/01/08 534 550 526 550 57,900
1999/01/07 535 540 530 531 35,900
1999/01/06 549 549 524 525 21,000
1999/01/05 540 540 520 521 66,300
1999/01/04 540 550 533 534 24,200

このページの先頭へ