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 |
---|---|---|---|---|---|
2000/12/29 | 460 | 467 | 457 | 461 | 32,600 |
2000/12/28 | 478 | 478 | 467 | 469 | 25,700 |
2000/12/27 | 491 | 492 | 469 | 475 | 81,100 |
2000/12/26 | 515 | 515 | 490 | 490 | 92,000 |
2000/12/25 | 545 | 545 | 510 | 522 | 41,400 |
2000/12/22 | 500 | 500 | 493 | 495 | 17,700 |
2000/12/21 | 490 | 494 | 481 | 489 | 31,500 |
2000/12/20 | 500 | 500 | 490 | 490 | 6,900 |
2000/12/19 | 519 | 519 | 493 | 495 | 114,200 |
2000/12/18 | 500 | 525 | 497 | 525 | 41,200 |
2000/12/15 | 505 | 506 | 500 | 501 | 14,000 |
2000/12/14 | 508 | 513 | 505 | 506 | 5,900 |
2000/12/13 | 515 | 518 | 506 | 513 | 10,900 |
2000/12/12 | 527 | 527 | 516 | 516 | 14,500 |
2000/12/11 | 548 | 548 | 518 | 535 | 95,300 |
2000/12/08 | 534 | 535 | 508 | 518 | 163,300 |
2000/12/07 | 491 | 491 | 481 | 489 | 33,800 |
2000/12/06 | 490 | 507 | 490 | 490 | 17,200 |
2000/12/05 | 501 | 501 | 485 | 491 | 44,200 |
2000/12/04 | 509 | 515 | 490 | 491 | 29,500 |
2000/12/01 | 502 | 510 | 490 | 490 | 38,000 |
2000/11/30 | 499 | 504 | 498 | 503 | 15,100 |
2000/11/29 | 490 | 502 | 490 | 498 | 18,000 |
2000/11/28 | 500 | 503 | 490 | 490 | 60,000 |
2000/11/27 | 510 | 517 | 484 | 495 | 120,400 |
2000/11/24 | 530 | 545 | 520 | 529 | 86,000 |
2000/11/22 | 540 | 545 | 520 | 520 | 39,200 |
2000/11/21 | 560 | 560 | 538 | 538 | 18,100 |
2000/11/20 | 560 | 569 | 560 | 565 | 17,100 |
2000/11/17 | 560 | 579 | 560 | 579 | 12,300 |
2000/11/16 | 580 | 590 | 566 | 566 | 9,100 |
2000/11/15 | 576 | 581 | 563 | 580 | 35,200 |
2000/11/14 | 569 | 580 | 560 | 576 | 59,700 |
2000/11/13 | 584 | 584 | 567 | 570 | 10,400 |
2000/11/10 | 598 | 598 | 565 | 588 | 27,500 |
2000/11/09 | 588 | 598 | 570 | 578 | 18,400 |
2000/11/08 | 585 | 589 | 580 | 586 | 12,900 |
2000/11/07 | 559 | 582 | 559 | 565 | 7,500 |
2000/11/06 | 545 | 555 | 545 | 554 | 12,300 |
2000/11/02 | 550 | 555 | 545 | 545 | 8,600 |
2000/11/01 | 550 | 550 | 540 | 545 | 11,800 |
2000/10/31 | 533 | 539 | 525 | 535 | 22,300 |
2000/10/30 | 541 | 541 | 532 | 539 | 20,000 |
2000/10/27 | 568 | 569 | 530 | 531 | 16,000 |
2000/10/26 | 570 | 570 | 550 | 568 | 11,900 |
2000/10/25 | 597 | 597 | 570 | 570 | 33,300 |
2000/10/24 | 573 | 590 | 573 | 587 | 30,800 |
2000/10/23 | 575 | 580 | 572 | 572 | 18,000 |
2000/10/20 | 579 | 579 | 570 | 579 | 14,500 |
2000/10/19 | 570 | 575 | 562 | 570 | 20,500 |
2000/10/18 | 600 | 600 | 571 | 571 | 13,500 |
2000/10/17 | 610 | 610 | 591 | 599 | 6,700 |
2000/10/16 | 620 | 620 | 591 | 610 | 27,200 |
2000/10/13 | 592 | 592 | 585 | 592 | 7,900 |
2000/10/12 | 600 | 600 | 590 | 599 | 25,800 |
2000/10/11 | 600 | 605 | 590 | 605 | 15,500 |
2000/10/10 | 629 | 629 | 590 | 615 | 35,000 |
2000/10/06 | 591 | 609 | 591 | 609 | 20,300 |
2000/10/05 | 610 | 610 | 590 | 597 | 57,000 |
2000/10/04 | 615 | 615 | 585 | 600 | 149,600 |
2000/10/03 | 610 | 621 | 605 | 619 | 64,700 |
2000/10/02 | 619 | 630 | 599 | 630 | 28,200 |
2000/09/29 | 625 | 626 | 614 | 625 | 42,200 |
2000/09/28 | 601 | 611 | 595 | 595 | 13,400 |
2000/09/27 | 611 | 622 | 598 | 621 | 37,600 |
2000/09/26 | 632 | 642 | 605 | 605 | 27,300 |
2000/09/25 | 650 | 650 | 628 | 630 | 36,000 |
2000/09/22 | 635 | 640 | 625 | 636 | 17,400 |
2000/09/21 | 645 | 649 | 635 | 645 | 20,900 |
2000/09/20 | 640 | 650 | 625 | 650 | 29,300 |
2000/09/19 | 645 | 645 | 617 | 640 | 59,200 |
2000/09/18 | 645 | 650 | 620 | 620 | 29,300 |
2000/09/14 | 630 | 650 | 610 | 640 | 80,800 |
2000/09/13 | 610 | 630 | 609 | 629 | 59,300 |
2000/09/12 | 601 | 608 | 590 | 590 | 21,500 |
2000/09/11 | 629 | 629 | 600 | 601 | 34,800 |
2000/09/08 | 609 | 614 | 600 | 610 | 37,600 |
2000/09/07 | 615 | 620 | 583 | 620 | 39,200 |
2000/09/06 | 591 | 615 | 590 | 615 | 51,400 |
2000/09/05 | 590 | 600 | 580 | 600 | 87,800 |
2000/09/04 | 640 | 640 | 591 | 600 | 60,200 |
2000/09/01 | 615 | 650 | 613 | 640 | 145,800 |
2000/08/31 | 620 | 620 | 590 | 612 | 48,600 |
2000/08/30 | 640 | 640 | 610 | 610 | 46,700 |
2000/08/29 | 641 | 645 | 600 | 610 | 31,700 |
2000/08/28 | 645 | 658 | 640 | 640 | 51,900 |
2000/08/25 | 680 | 680 | 669 | 680 | 62,000 |
2000/08/24 | 650 | 679 | 650 | 670 | 206,400 |
2000/08/23 | 680 | 680 | 638 | 649 | 125,600 |
2000/08/22 | 661 | 681 | 641 | 680 | 120,300 |
2000/08/21 | 685 | 690 | 660 | 671 | 181,800 |
2000/08/18 | 660 | 699 | 659 | 695 | 565,800 |
2000/08/17 | 626 | 663 | 625 | 652 | 279,500 |
2000/08/16 | 611 | 643 | 610 | 623 | 159,900 |
2000/08/15 | 595 | 613 | 595 | 611 | 122,300 |
2000/08/14 | 579 | 594 | 569 | 594 | 31,700 |
2000/08/11 | 573 | 585 | 560 | 580 | 29,700 |
2000/08/10 | 588 | 591 | 573 | 576 | 93,300 |
2000/08/09 | 550 | 558 | 530 | 558 | 102,000 |
2000/08/08 | 535 | 540 | 530 | 540 | 33,700 |
2000/08/07 | 528 | 539 | 524 | 535 | 23,500 |
2000/08/04 | 529 | 537 | 525 | 531 | 38,500 |
2000/08/03 | 533 | 539 | 526 | 537 | 25,500 |
2000/08/02 | 535 | 535 | 525 | 535 | 9,200 |
2000/08/01 | 525 | 542 | 525 | 540 | 24,000 |
2000/07/31 | 520 | 524 | 515 | 515 | 27,100 |
2000/07/28 | 531 | 540 | 520 | 527 | 24,000 |
2000/07/27 | 562 | 565 | 530 | 530 | 14,400 |
2000/07/26 | 555 | 563 | 544 | 562 | 83,400 |
2000/07/25 | 535 | 535 | 520 | 525 | 63,100 |
2000/07/24 | 556 | 556 | 531 | 542 | 41,500 |
2000/07/21 | 580 | 580 | 546 | 556 | 50,600 |
2000/07/19 | 573 | 583 | 570 | 578 | 58,100 |
2000/07/18 | 600 | 606 | 573 | 575 | 99,700 |
2000/07/17 | 585 | 617 | 585 | 606 | 185,200 |
2000/07/14 | 617 | 618 | 585 | 590 | 63,100 |
2000/07/13 | 647 | 647 | 610 | 618 | 148,900 |
2000/07/12 | 610 | 648 | 610 | 647 | 258,200 |
2000/07/11 | 620 | 620 | 610 | 616 | 103,900 |
2000/07/10 | 620 | 620 | 601 | 615 | 105,200 |
2000/07/07 | 565 | 581 | 560 | 581 | 70,200 |
2000/07/06 | 566 | 571 | 541 | 541 | 141,300 |
2000/07/05 | 590 | 600 | 580 | 586 | 65,500 |
2000/07/04 | 599 | 610 | 596 | 600 | 319,000 |
2000/07/03 | 571 | 595 | 561 | 595 | 205,200 |
2000/06/30 | 570 | 574 | 556 | 570 | 32,400 |
2000/06/29 | 571 | 585 | 560 | 561 | 70,300 |
2000/06/28 | 560 | 580 | 560 | 570 | 114,200 |
2000/06/27 | 540 | 560 | 538 | 555 | 319,600 |
2000/06/26 | 520 | 541 | 520 | 534 | 39,800 |
2000/06/23 | 558 | 563 | 535 | 545 | 190,300 |
2000/06/22 | 530 | 550 | 525 | 548 | 180,200 |
2000/06/21 | 485 | 540 | 485 | 530 | 580,100 |
2000/06/20 | 490 | 490 | 484 | 487 | 35,500 |
2000/06/19 | 477 | 485 | 477 | 485 | 107,700 |
2000/06/16 | 468 | 491 | 464 | 480 | 207,600 |
2000/06/15 | 490 | 490 | 458 | 458 | 201,100 |
2000/06/14 | 488 | 489 | 450 | 460 | 66,500 |
2000/06/13 | 490 | 490 | 473 | 478 | 131,900 |
2000/06/12 | 446 | 506 | 445 | 480 | 314,300 |
2000/06/09 | 415 | 426 | 415 | 426 | 49,600 |
2000/06/08 | 430 | 430 | 412 | 420 | 178,500 |
2000/06/07 | 448 | 449 | 410 | 410 | 168,600 |
2000/06/06 | 430 | 445 | 430 | 440 | 106,100 |
2000/06/05 | 435 | 440 | 424 | 425 | 15,400 |
2000/06/02 | 441 | 444 | 424 | 424 | 27,600 |
2000/06/01 | 426 | 450 | 400 | 450 | 43,200 |
2000/05/31 | 448 | 448 | 421 | 426 | 31,100 |
2000/05/30 | 465 | 469 | 447 | 447 | 38,000 |
2000/05/29 | 457 | 461 | 456 | 459 | 17,300 |
2000/05/26 | 455 | 468 | 455 | 456 | 26,700 |
2000/05/25 | 478 | 478 | 454 | 454 | 46,400 |
2000/05/24 | 460 | 462 | 450 | 453 | 69,700 |
2000/05/23 | 450 | 463 | 450 | 463 | 111,300 |
2000/05/22 | 443 | 453 | 443 | 450 | 242,900 |
2000/05/19 | 433 | 433 | 421 | 433 | 50,100 |
2000/05/18 | 423 | 434 | 423 | 425 | 50,300 |
2000/05/17 | 433 | 433 | 423 | 423 | 33,100 |
2000/05/16 | 434 | 435 | 422 | 427 | 64,600 |
2000/05/15 | 425 | 430 | 424 | 429 | 59,000 |
2000/05/12 | 408 | 423 | 408 | 423 | 62,200 |
2000/05/11 | 408 | 408 | 400 | 408 | 22,100 |
2000/05/10 | 412 | 412 | 400 | 408 | 48,400 |
2000/05/09 | 410 | 412 | 406 | 412 | 10,200 |
2000/05/08 | 420 | 420 | 409 | 410 | 28,100 |
2000/05/02 | 415 | 417 | 410 | 414 | 44,300 |
2000/05/01 | 396 | 410 | 396 | 409 | 22,000 |
2000/04/28 | 400 | 409 | 390 | 391 | 26,100 |
2000/04/27 | 400 | 405 | 400 | 400 | 9,000 |
2000/04/26 | 406 | 406 | 402 | 405 | 6,100 |
2000/04/25 | 425 | 425 | 400 | 401 | 53,700 |
2000/04/24 | 419 | 419 | 400 | 401 | 14,600 |
2000/04/21 | 390 | 410 | 390 | 410 | 66,200 |
2000/04/20 | 395 | 400 | 380 | 390 | 19,500 |
2000/04/19 | 405 | 409 | 380 | 380 | 52,900 |
2000/04/18 | 440 | 440 | 395 | 400 | 80,900 |
2000/04/17 | 380 | 390 | 372 | 390 | 24,000 |
2000/04/14 | 405 | 405 | 398 | 400 | 15,800 |
2000/04/13 | 420 | 430 | 410 | 410 | 19,500 |
2000/04/12 | 415 | 424 | 415 | 420 | 39,000 |
2000/04/11 | 420 | 450 | 410 | 410 | 99,000 |
2000/04/10 | 439 | 445 | 430 | 435 | 112,200 |
2000/04/07 | 402 | 420 | 402 | 419 | 39,500 |
2000/04/06 | 396 | 424 | 396 | 401 | 108,500 |
2000/04/05 | 369 | 393 | 363 | 386 | 111,600 |
2000/04/04 | 350 | 370 | 350 | 365 | 21,500 |
2000/04/03 | 350 | 350 | 344 | 349 | 29,200 |
2000/03/31 | 336 | 345 | 336 | 340 | 46,200 |
2000/03/30 | 332 | 338 | 331 | 332 | 59,500 |
2000/03/29 | 334 | 339 | 330 | 335 | 210,300 |
2000/03/28 | 335 | 337 | 330 | 334 | 130,300 |
2000/03/27 | 340 | 345 | 335 | 336 | 149,100 |
2000/03/24 | 374 | 374 | 337 | 340 | 96,600 |
2000/03/23 | 341 | 349 | 335 | 349 | 76,000 |
2000/03/22 | 351 | 355 | 339 | 340 | 108,800 |
2000/03/21 | 359 | 360 | 351 | 351 | 25,100 |
2000/03/17 | 350 | 359 | 350 | 359 | 28,100 |
2000/03/16 | 350 | 350 | 348 | 349 | 112,600 |
2000/03/15 | 357 | 359 | 352 | 357 | 37,300 |
2000/03/14 | 360 | 360 | 350 | 352 | 30,800 |
2000/03/13 | 363 | 365 | 360 | 360 | 97,700 |
2000/03/10 | 378 | 378 | 358 | 363 | 126,600 |
2000/03/09 | 360 | 362 | 357 | 358 | 20,200 |
2000/03/08 | 360 | 361 | 356 | 357 | 20,600 |
2000/03/07 | 363 | 367 | 360 | 361 | 55,200 |
2000/03/06 | 365 | 367 | 360 | 365 | 30,300 |
2000/03/03 | 352 | 365 | 352 | 359 | 15,400 |
2000/03/02 | 355 | 365 | 351 | 351 | 90,200 |
2000/03/01 | 350 | 360 | 350 | 360 | 40,100 |
2000/02/29 | 355 | 360 | 345 | 349 | 28,200 |
2000/02/28 | 355 | 355 | 350 | 350 | 24,100 |
2000/02/25 | 365 | 365 | 340 | 340 | 74,300 |
2000/02/24 | 330 | 340 | 329 | 330 | 109,600 |
2000/02/23 | 340 | 345 | 333 | 333 | 170,500 |
2000/02/22 | 345 | 347 | 339 | 340 | 113,300 |
2000/02/21 | 351 | 352 | 345 | 347 | 134,900 |
2000/02/18 | 355 | 356 | 350 | 351 | 142,900 |
2000/02/17 | 365 | 374 | 350 | 350 | 210,300 |
2000/02/16 | 359 | 360 | 350 | 355 | 121,500 |
2000/02/15 | 379 | 379 | 355 | 359 | 166,500 |
2000/02/14 | 395 | 398 | 381 | 381 | 70,800 |
2000/02/10 | 419 | 420 | 398 | 398 | 180,200 |
2000/02/09 | 400 | 413 | 400 | 413 | 152,400 |
2000/02/08 | 430 | 433 | 415 | 418 | 91,500 |
2000/02/07 | 431 | 440 | 430 | 430 | 21,200 |
2000/02/04 | 429 | 439 | 429 | 431 | 21,700 |
2000/02/03 | 439 | 439 | 427 | 430 | 23,500 |
2000/02/02 | 432 | 440 | 430 | 440 | 19,800 |
2000/02/01 | 431 | 436 | 427 | 427 | 18,400 |
2000/01/31 | 435 | 445 | 430 | 430 | 25,700 |
2000/01/28 | 430 | 445 | 427 | 435 | 67,200 |
2000/01/27 | 435 | 439 | 425 | 425 | 49,100 |
2000/01/26 | 449 | 449 | 430 | 445 | 28,900 |
2000/01/25 | 445 | 449 | 440 | 440 | 37,500 |
2000/01/24 | 431 | 440 | 431 | 440 | 53,300 |
2000/01/21 | 444 | 444 | 427 | 427 | 85,400 |
2000/01/20 | 448 | 452 | 439 | 444 | 75,600 |
2000/01/19 | 453 | 453 | 438 | 438 | 25,500 |
2000/01/18 | 455 | 455 | 435 | 438 | 163,700 |
2000/01/17 | 425 | 445 | 420 | 435 | 402,800 |
2000/01/14 | 435 | 436 | 420 | 420 | 119,000 |
2000/01/13 | 427 | 435 | 415 | 420 | 40,700 |
2000/01/12 | 440 | 445 | 412 | 412 | 106,800 |
2000/01/11 | 483 | 483 | 440 | 440 | 50,200 |
2000/01/07 | 421 | 445 | 421 | 440 | 31,000 |
2000/01/06 | 430 | 430 | 420 | 422 | 18,300 |
2000/01/05 | 430 | 439 | 420 | 420 | 46,000 |
2000/01/04 | 433 | 435 | 420 | 420 | 13,700 |