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
2002/12/30 631 640 620 620 12,000
2002/12/27 640 650 629 650 32,500
2002/12/26 630 640 610 610 16,700
2002/12/25 618 618 590 610 196,200
2002/12/24 588 599 586 588 107,800
2002/12/20 590 603 565 588 106,300
2002/12/19 599 608 597 600 66,400
2002/12/18 647 647 613 613 33,300
2002/12/17 645 650 636 637 59,600
2002/12/16 652 660 640 641 14,400
2002/12/13 651 662 651 657 88,600
2002/12/12 679 680 668 668 18,000
2002/12/11 678 689 669 680 10,300
2002/12/10 694 697 681 685 141,700
2002/12/09 667 685 666 684 66,900
2002/12/06 670 670 664 666 29,400
2002/12/05 666 669 660 669 23,100
2002/12/04 684 684 660 675 29,000
2002/12/03 674 675 655 674 47,500
2002/12/02 680 680 671 676 14,900
2002/11/29 695 695 679 679 34,400
2002/11/28 695 695 665 689 15,700
2002/11/27 677 696 676 695 25,500
2002/11/26 690 700 666 667 24,600
2002/11/25 670 709 670 700 85,000
2002/11/22 678 690 667 680 29,600
2002/11/21 682 690 666 668 15,600
2002/11/20 649 688 649 672 21,800
2002/11/19 650 654 640 650 18,400
2002/11/18 700 700 650 660 18,000
2002/11/15 720 730 680 681 79,900
2002/11/14 728 733 719 720 6,200
2002/11/13 733 733 702 733 16,900
2002/11/12 726 745 726 733 20,600
2002/11/11 739 739 725 726 30,800
2002/11/08 740 749 740 749 36,000
2002/11/07 747 750 733 750 18,700
2002/11/06 750 753 733 737 20,500
2002/11/05 753 754 733 740 25,800
2002/11/01 734 734 700 724 14,400
2002/10/31 753 753 730 736 15,600
2002/10/30 741 763 741 743 32,200
2002/10/29 763 775 756 761 10,600
2002/10/28 736 772 736 763 10,700
2002/10/25 769 770 752 766 51,600
2002/10/24 750 769 750 769 16,500
2002/10/23 747 770 745 770 42,400
2002/10/22 775 775 757 757 33,400
2002/10/21 785 795 777 777 37,000
2002/10/18 792 799 774 774 36,300
2002/10/17 794 804 789 795 101,800
2002/10/16 789 794 785 794 63,200
2002/10/15 780 785 775 780 55,500
2002/10/11 772 775 760 772 54,300
2002/10/10 771 772 760 772 108,200
2002/10/09 774 775 765 767 46,900
2002/10/08 770 778 766 774 64,800
2002/10/07 772 782 770 770 70,400
2002/10/04 780 784 772 784 74,800
2002/10/03 782 784 773 780 52,600
2002/10/02 772 782 768 772 26,000
2002/10/01 780 780 757 762 61,400
2002/09/30 795 800 778 785 28,600
2002/09/27 789 800 788 798 64,900
2002/09/26 789 789 776 780 66,200
2002/09/25 763 788 760 773 93,400
2002/09/24 750 760 741 760 58,100
2002/09/20 740 746 720 740 58,800
2002/09/19 735 747 720 730 40,500
2002/09/18 711 730 711 730 42,000
2002/09/17 725 737 715 735 51,200
2002/09/13 730 731 721 725 146,100
2002/09/12 738 750 735 750 36,900
2002/09/11 733 739 731 737 31,800
2002/09/10 729 736 728 731 60,100
2002/09/09 740 740 730 735 38,600
2002/09/06 716 724 716 721 34,900
2002/09/05 737 739 730 730 30,200
2002/09/04 720 739 701 739 49,300
2002/09/03 720 738 715 724 50,800
2002/09/02 733 740 726 740 14,700
2002/08/30 740 745 735 745 37,400
2002/08/29 740 740 725 725 59,600
2002/08/28 735 745 731 740 194,600
2002/08/27 724 752 721 745 122,100
2002/08/26 758 766 758 760 41,100
2002/08/23 750 761 750 754 81,300
2002/08/22 752 767 740 754 73,500
2002/08/21 756 770 750 752 48,900
2002/08/20 760 762 746 746 146,900
2002/08/19 760 762 758 759 100,900
2002/08/16 799 799 770 770 89,300
2002/08/15 750 779 745 779 62,100
2002/08/14 720 762 720 750 76,500
2002/08/13 770 771 700 750 90,800
2002/08/12 789 796 780 781 34,500
2002/08/09 766 786 766 780 70,600
2002/08/08 759 795 759 764 109,100
2002/08/07 790 790 759 759 70,500
2002/08/06 790 800 781 781 78,600
2002/08/05 786 800 780 790 28,700
2002/08/02 808 814 794 795 45,700
2002/08/01 811 820 808 808 49,400
2002/07/31 806 820 806 810 25,500
2002/07/30 800 839 800 826 15,900
2002/07/29 844 844 826 830 82,000
2002/07/26 845 845 827 830 53,000
2002/07/25 843 843 826 837 59,600
2002/07/24 850 850 826 826 45,300
2002/07/23 847 849 830 837 59,800
2002/07/22 828 848 828 845 56,300
2002/07/19 820 843 820 843 51,000
2002/07/18 801 825 801 825 37,000
2002/07/17 801 811 796 800 20,800
2002/07/16 800 821 796 800 38,900
2002/07/15 825 827 816 827 61,700
2002/07/12 820 830 819 823 71,000
2002/07/11 815 828 806 810 74,100
2002/07/10 848 848 811 813 56,300
2002/07/09 811 840 811 840 36,900
2002/07/08 812 835 810 811 39,100
2002/07/05 821 825 801 809 30,200
2002/07/04 806 820 800 813 35,800
2002/07/03 780 843 780 816 65,600
2002/07/02 780 800 778 800 26,500
2002/07/01 790 795 773 790 23,200
2002/06/28 789 795 781 790 61,400
2002/06/27 800 800 786 788 43,800
2002/06/26 820 820 801 805 19,300
2002/06/25 836 836 812 820 66,700
2002/06/24 795 834 770 820 60,700
2002/06/21 805 808 797 800 41,500
2002/06/20 800 811 790 808 31,300
2002/06/19 825 830 806 807 48,600
2002/06/18 800 825 790 825 31,000
2002/06/17 800 800 750 790 57,000
2002/06/14 855 855 804 805 214,800
2002/06/13 836 837 820 823 76,800
2002/06/12 847 855 844 844 51,300
2002/06/11 855 868 845 855 86,300
2002/06/10 848 855 841 849 55,700
2002/06/07 832 870 831 859 33,800
2002/06/06 850 860 840 840 56,700
2002/06/05 870 873 860 860 66,300
2002/06/04 844 880 830 880 78,800
2002/06/03 826 835 825 830 51,800
2002/05/31 840 850 831 836 22,600
2002/05/30 855 855 831 850 48,000
2002/05/29 873 875 855 855 55,100
2002/05/28 843 855 843 855 23,000
2002/05/27 897 898 850 868 40,200
2002/05/24 909 910 896 900 203,000
2002/05/23 897 907 880 906 52,900
2002/05/22 845 899 845 898 106,300
2002/05/21 837 850 835 850 66,700
2002/05/20 820 841 820 837 71,600
2002/05/17 813 821 811 819 43,200
2002/05/16 830 834 804 823 99,600
2002/05/15 797 834 790 834 190,900
2002/05/14 775 785 775 779 58,300
2002/05/13 761 789 755 765 76,000
2002/05/10 756 770 741 751 46,400
2002/05/09 750 757 734 741 93,100
2002/05/08 745 750 730 743 63,000
2002/05/07 795 795 760 760 23,400
2002/05/02 790 797 785 795 58,500
2002/05/01 794 815 786 789 114,300
2002/04/30 769 795 763 795 74,600
2002/04/26 774 777 763 770 51,900
2002/04/25 779 779 766 774 120,400
2002/04/24 765 780 760 764 48,700
2002/04/23 774 780 766 778 159,900
2002/04/22 745 774 744 774 220,100
2002/04/19 721 742 719 742 191,100
2002/04/18 723 725 705 720 211,500
2002/04/17 715 728 715 723 471,400
2002/04/16 700 705 688 705 184,500
2002/04/15 659 695 645 694 153,800
2002/04/12 650 663 644 660 51,900
2002/04/11 670 670 656 658 53,900
2002/04/10 655 670 652 670 143,300
2002/04/09 674 681 660 669 60,400
2002/04/08 680 680 672 672 40,700
2002/04/05 668 672 665 670 100,200
2002/04/04 644 668 644 661 53,000
2002/04/03 640 645 633 643 82,900
2002/04/02 647 650 640 644 107,400
2002/04/01 650 661 640 646 37,800
2002/03/29 675 675 650 650 36,300
2002/03/28 660 664 655 655 34,300
2002/03/27 672 672 664 665 38,900
2002/03/26 670 684 670 680 8,900
2002/03/25 676 690 673 685 75,900
2002/03/22 690 691 675 685 41,000
2002/03/20 680 694 674 690 40,000
2002/03/19 671 676 670 673 55,600
2002/03/18 672 678 671 671 18,800
2002/03/15 691 691 670 682 122,100
2002/03/14 657 674 652 665 26,100
2002/03/13 680 689 652 652 93,900
2002/03/12 682 694 675 689 73,500
2002/03/11 683 692 681 688 47,200
2002/03/08 695 705 690 690 136,400
2002/03/07 700 705 690 705 57,600
2002/03/06 691 700 691 700 29,600
2002/03/05 691 701 686 700 87,800
2002/03/04 696 701 683 695 39,800
2002/03/01 683 695 682 695 35,500
2002/02/28 699 702 695 700 65,000
2002/02/27 695 700 692 700 47,500
2002/02/26 680 697 680 695 51,000
2002/02/25 697 699 692 695 64,400
2002/02/22 697 699 694 697 89,500
2002/02/21 697 698 690 693 60,900
2002/02/20 697 697 690 695 38,100
2002/02/19 698 699 690 699 39,700
2002/02/18 690 700 690 699 8,300
2002/02/15 699 700 695 696 51,200
2002/02/14 700 707 698 698 67,500
2002/02/13 700 705 699 700 53,300
2002/02/12 697 705 684 700 64,500
2002/02/08 700 708 696 699 85,700
2002/02/07 681 695 681 695 26,400
2002/02/06 680 694 680 681 28,200
2002/02/05 670 695 670 680 25,700
2002/02/04 680 699 670 676 35,300
2002/02/01 690 694 678 690 36,900
2002/01/31 700 705 699 700 16,400
2002/01/30 695 700 691 700 15,600
2002/01/29 705 705 695 696 6,000
2002/01/28 700 705 695 705 18,200
2002/01/25 710 710 699 702 58,300
2002/01/24 695 705 695 705 35,500
2002/01/23 690 705 690 694 39,000
2002/01/22 700 709 692 708 83,700
2002/01/21 674 705 674 700 34,100
2002/01/18 670 703 670 703 44,600
2002/01/17 680 680 670 674 24,100
2002/01/16 660 670 651 670 30,700
2002/01/15 671 681 656 661 72,300
2002/01/11 690 690 671 681 40,100
2002/01/10 686 691 686 690 37,200
2002/01/09 693 696 690 695 35,800
2002/01/08 702 703 686 693 28,100
2002/01/07 705 705 691 692 25,900
2002/01/04 690 705 690 705 8,000

このページの先頭へ