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
2005/12/30 766 777 766 771 67,400
2005/12/29 770 800 770 775 472,500
2005/12/28 760 774 755 772 134,700
2005/12/27 764 774 760 766 135,500
2005/12/26 764 776 758 773 177,500
2005/12/22 777 788 762 765 369,600
2005/12/21 766 775 763 767 251,600
2005/12/20 740 762 725 762 427,200
2005/12/19 735 735 717 734 119,600
2005/12/16 720 731 718 727 235,100
2005/12/15 720 738 716 738 199,100
2005/12/14 740 742 712 721 393,200
2005/12/13 760 760 744 752 198,200
2005/12/12 737 770 734 760 379,000
2005/12/09 754 754 716 732 484,000
2005/12/08 775 775 726 744 514,400
2005/12/07 750 779 741 775 585,700
2005/12/06 730 749 729 735 459,300
2005/12/05 709 730 708 726 645,000
2005/12/02 695 710 689 701 400,300
2005/12/01 685 693 671 690 201,800
2005/11/30 669 683 668 669 131,300
2005/11/29 670 693 668 681 270,900
2005/11/28 670 679 661 663 153,400
2005/11/25 675 684 665 679 212,100
2005/11/24 690 691 670 672 185,900
2005/11/22 691 691 671 688 194,500
2005/11/21 706 708 691 692 121,000
2005/11/18 710 711 701 706 134,500
2005/11/17 720 720 693 700 207,600
2005/11/16 719 747 705 714 581,300
2005/11/15 695 717 688 704 347,900
2005/11/14 720 720 680 698 283,100
2005/11/11 656 720 656 720 570,200
2005/11/10 677 677 656 658 251,100
2005/11/09 693 696 676 677 188,600
2005/11/08 692 698 680 693 248,600
2005/11/07 705 708 685 695 310,500
2005/11/04 721 737 702 712 592,300
2005/11/02 730 750 727 734 651,900
2005/11/01 729 740 726 727 435,600
2005/10/31 721 733 712 716 374,800
2005/10/28 719 729 712 726 434,800
2005/10/27 710 724 705 719 337,800
2005/10/26 701 714 692 714 429,300
2005/10/25 694 717 693 711 388,400
2005/10/24 689 728 678 685 702,400
2005/10/21 665 699 655 697 697,500
2005/10/20 636 678 636 670 452,400
2005/10/19 641 650 626 635 330,700
2005/10/18 644 664 639 658 855,800
2005/10/17 615 636 612 634 530,300
2005/10/14 600 619 598 616 336,500
2005/10/13 584 600 575 597 471,000
2005/10/12 595 625 587 593 620,600
2005/10/11 578 595 567 595 412,100
2005/10/07 579 590 560 564 474,700
2005/10/06 570 640 566 589 1,019,900
2005/10/05 560 580 558 576 580,800
2005/10/04 556 562 548 555 286,900
2005/10/03 532 560 528 558 531,900
2005/09/30 520 527 513 517 357,000
2005/09/29 522 532 519 520 530,600
2005/09/28 535 546 521 532 326,200
2005/09/27 550 555 538 540 330,900
2005/09/26 566 578 566 569 358,800
2005/09/22 580 580 566 576 406,100
2005/09/21 562 590 562 584 550,800
2005/09/20 575 577 561 566 297,600
2005/09/16 574 575 565 571 233,200
2005/09/15 573 579 565 575 468,800
2005/09/14 560 575 558 573 593,100
2005/09/13 542 559 536 559 288,000
2005/09/12 535 548 524 542 513,200
2005/09/09 538 556 531 535 632,000
2005/09/08 550 560 540 558 439,200
2005/09/07 530 570 530 559 1,303,600
2005/09/06 539 540 528 528 518,500
2005/09/05 498 540 497 540 844,000
2005/09/02 470 496 468 491 573,400
2005/09/01 464 474 458 470 177,600
2005/08/31 470 470 464 465 97,700
2005/08/30 467 477 465 471 645,400
2005/08/29 460 466 454 462 299,100
2005/08/26 454 459 451 453 212,300
2005/08/25 459 470 450 467 740,000
2005/08/24 438 444 438 444 139,700
2005/08/23 438 439 437 438 59,800
2005/08/22 434 438 434 438 63,100
2005/08/19 439 439 434 435 38,800
2005/08/18 441 441 431 437 105,900
2005/08/17 439 444 437 440 194,500
2005/08/16 435 439 431 439 144,300
2005/08/15 430 434 429 433 52,700
2005/08/12 435 435 429 430 86,500
2005/08/11 435 435 431 435 68,000
2005/08/10 434 435 432 435 85,300
2005/08/09 425 430 423 430 73,200
2005/08/08 420 424 415 424 91,100
2005/08/05 422 424 419 420 74,800
2005/08/04 423 423 415 420 101,800
2005/08/03 426 427 423 423 79,000
2005/08/02 426 432 426 429 84,900
2005/08/01 424 431 424 426 70,200
2005/07/29 430 431 427 427 92,900
2005/07/28 433 435 428 428 61,200
2005/07/27 437 440 434 437 105,000
2005/07/26 436 442 431 442 343,300
2005/07/25 427 436 427 435 614,100
2005/07/22 422 425 420 425 140,500
2005/07/21 416 421 414 419 137,900
2005/07/20 414 417 413 416 70,300
2005/07/19 413 414 411 411 80,300
2005/07/15 414 417 413 414 98,800
2005/07/14 414 414 411 412 44,300
2005/07/13 415 415 409 412 91,200
2005/07/12 411 413 410 410 138,100
2005/07/11 415 416 412 413 106,300
2005/07/08 413 415 411 414 89,500
2005/07/07 415 419 412 415 92,000
2005/07/06 415 423 415 417 149,900
2005/07/05 416 418 411 416 84,900
2005/07/04 414 414 410 411 102,300
2005/07/01 421 422 411 411 91,600
2005/06/30 413 420 413 416 66,500
2005/06/29 417 417 412 413 92,500
2005/06/28 420 420 412 417 99,100
2005/06/27 422 425 417 421 44,400
2005/06/24 429 429 423 427 116,700
2005/06/23 428 430 425 428 62,400
2005/06/22 426 428 424 428 30,800
2005/06/21 430 432 426 427 31,700
2005/06/20 429 433 425 430 86,100
2005/06/17 426 430 426 428 63,300
2005/06/16 432 433 428 428 67,700
2005/06/15 430 434 426 434 244,000
2005/06/14 425 430 425 430 123,700
2005/06/13 422 427 422 426 70,300
2005/06/10 426 426 422 424 90,600
2005/06/09 425 425 420 424 56,700
2005/06/08 420 425 418 421 45,800
2005/06/07 420 422 415 419 26,000
2005/06/06 425 425 420 421 41,800
2005/06/03 415 425 413 425 109,400
2005/06/02 413 419 412 416 67,900
2005/06/01 416 418 411 418 83,800
2005/05/31 408 416 407 416 134,800
2005/05/30 408 415 404 411 101,000
2005/05/27 408 410 404 408 96,200
2005/05/26 406 412 405 407 99,200
2005/05/25 420 420 408 410 189,800
2005/05/24 424 424 418 422 129,700
2005/05/23 423 425 422 423 63,000
2005/05/20 430 430 424 424 62,600
2005/05/19 428 434 425 429 193,600
2005/05/18 419 430 419 426 118,600
2005/05/17 425 430 420 421 66,500
2005/05/16 427 432 427 430 79,700
2005/05/13 428 433 428 431 151,500
2005/05/12 428 432 428 429 83,500
2005/05/11 434 434 430 431 87,500
2005/05/10 428 435 426 434 231,900
2005/05/09 420 427 417 427 124,700
2005/05/06 424 424 406 421 109,000
2005/05/02 416 424 415 424 37,000
2005/04/28 420 423 417 419 44,700
2005/04/27 418 425 415 423 61,500
2005/04/26 421 424 412 420 96,800
2005/04/25 434 437 430 430 211,600
2005/04/22 419 428 415 428 104,600
2005/04/21 405 418 405 418 75,300
2005/04/20 411 415 410 413 49,000
2005/04/19 398 412 398 410 99,900
2005/04/18 402 405 396 398 122,200
2005/04/15 413 414 407 408 112,300
2005/04/14 423 426 416 421 134,500
2005/04/13 424 427 424 426 135,900
2005/04/12 425 429 423 425 59,400
2005/04/11 432 433 424 425 82,000
2005/04/08 424 431 424 431 115,600
2005/04/07 430 432 427 429 77,600
2005/04/06 426 435 425 435 141,100
2005/04/05 424 431 421 430 205,600
2005/04/04 405 430 405 421 165,700
2005/04/01 405 411 405 411 48,800
2005/03/31 411 413 404 413 90,800
2005/03/30 405 410 405 409 75,400
2005/03/29 408 414 400 408 212,800
2005/03/28 425 426 423 425 18,000
2005/03/25 431 432 423 426 148,400
2005/03/24 422 430 422 430 94,800
2005/03/23 425 425 418 423 90,900
2005/03/22 426 429 425 426 64,700
2005/03/18 423 429 423 428 71,300
2005/03/17 421 429 420 426 71,000
2005/03/16 428 432 421 430 103,300
2005/03/15 440 442 431 431 103,900
2005/03/14 443 446 437 439 119,200
2005/03/11 444 445 438 440 209,000
2005/03/10 433 455 420 438 453,900
2005/03/09 423 430 423 430 289,000
2005/03/08 418 428 415 422 245,600
2005/03/07 414 417 413 416 183,100
2005/03/04 401 409 401 407 137,100
2005/03/03 400 402 398 400 192,800
2005/03/02 401 401 398 398 160,800
2005/03/01 400 400 398 400 99,600
2005/02/28 403 405 400 401 178,900
2005/02/25 405 406 402 403 209,300
2005/02/24 404 407 404 405 165,900
2005/02/23 404 405 402 402 119,600
2005/02/22 407 408 406 407 136,500
2005/02/21 406 408 404 404 89,300
2005/02/18 406 409 404 405 88,400
2005/02/17 402 408 402 407 94,700
2005/02/16 402 404 401 401 93,200
2005/02/15 405 407 401 402 103,900
2005/02/14 407 409 404 405 156,800
2005/02/10 410 411 406 407 186,400
2005/02/09 413 413 410 411 120,600
2005/02/08 412 416 406 413 330,300
2005/02/07 421 426 420 422 176,200
2005/02/04 427 427 418 419 126,000
2005/02/03 425 428 421 426 217,500
2005/02/02 417 422 417 421 119,500
2005/02/01 414 419 414 416 210,000
2005/01/31 422 423 411 414 303,200
2005/01/28 425 432 420 421 116,400
2005/01/27 429 431 424 424 89,600
2005/01/26 430 432 426 428 76,900
2005/01/25 436 436 425 428 207,500
2005/01/24 427 433 427 431 149,700
2005/01/21 425 429 424 424 223,100
2005/01/20 435 437 430 430 151,500
2005/01/19 439 439 436 436 89,400
2005/01/18 443 445 438 438 87,700
2005/01/17 434 444 434 442 175,900
2005/01/14 431 435 430 434 108,200
2005/01/13 430 440 430 439 138,000
2005/01/12 446 448 445 445 119,800
2005/01/11 447 449 444 447 114,300
2005/01/07 446 450 443 445 87,200
2005/01/06 441 450 441 447 101,900
2005/01/05 445 448 442 444 67,700
2005/01/04 442 449 442 449 18,200

このページの先頭へ