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 |
---|---|---|---|---|---|
2007/12/28 | 634 | 634 | 625 | 633 | 49,000 |
2007/12/27 | 630 | 640 | 629 | 637 | 116,900 |
2007/12/26 | 634 | 643 | 628 | 643 | 112,600 |
2007/12/25 | 644 | 647 | 619 | 625 | 136,500 |
2007/12/21 | 605 | 624 | 605 | 624 | 248,900 |
2007/12/20 | 635 | 636 | 600 | 602 | 334,900 |
2007/12/19 | 644 | 653 | 635 | 635 | 101,500 |
2007/12/18 | 633 | 650 | 633 | 643 | 199,400 |
2007/12/17 | 655 | 663 | 641 | 642 | 207,100 |
2007/12/14 | 677 | 694 | 673 | 675 | 215,600 |
2007/12/13 | 692 | 701 | 686 | 687 | 133,300 |
2007/12/12 | 690 | 709 | 687 | 706 | 99,100 |
2007/12/11 | 696 | 713 | 696 | 703 | 105,600 |
2007/12/10 | 711 | 713 | 704 | 706 | 157,500 |
2007/12/07 | 711 | 718 | 706 | 716 | 235,200 |
2007/12/06 | 714 | 714 | 702 | 710 | 185,400 |
2007/12/05 | 696 | 709 | 687 | 709 | 179,700 |
2007/12/04 | 689 | 712 | 680 | 705 | 325,100 |
2007/12/03 | 679 | 699 | 676 | 692 | 355,200 |
2007/11/30 | 656 | 677 | 651 | 669 | 216,400 |
2007/11/29 | 653 | 658 | 637 | 646 | 207,400 |
2007/11/28 | 660 | 660 | 635 | 643 | 151,700 |
2007/11/27 | 630 | 660 | 625 | 657 | 175,800 |
2007/11/26 | 627 | 640 | 625 | 636 | 133,100 |
2007/11/22 | 660 | 660 | 620 | 626 | 255,400 |
2007/11/21 | 626 | 627 | 618 | 622 | 140,100 |
2007/11/20 | 618 | 630 | 603 | 626 | 226,200 |
2007/11/19 | 628 | 636 | 616 | 617 | 207,100 |
2007/11/16 | 638 | 638 | 621 | 636 | 122,200 |
2007/11/15 | 663 | 664 | 640 | 647 | 153,600 |
2007/11/14 | 635 | 647 | 633 | 644 | 235,100 |
2007/11/13 | 620 | 631 | 611 | 624 | 107,700 |
2007/11/12 | 633 | 633 | 620 | 621 | 170,800 |
2007/11/09 | 640 | 641 | 626 | 629 | 155,200 |
2007/11/08 | 640 | 650 | 633 | 638 | 141,400 |
2007/11/07 | 670 | 681 | 655 | 660 | 155,300 |
2007/11/06 | 659 | 689 | 659 | 678 | 136,800 |
2007/11/05 | 686 | 692 | 664 | 669 | 184,600 |
2007/11/02 | 683 | 697 | 678 | 689 | 131,100 |
2007/11/01 | 682 | 704 | 681 | 703 | 209,100 |
2007/10/31 | 650 | 679 | 646 | 679 | 142,100 |
2007/10/30 | 669 | 669 | 651 | 660 | 176,400 |
2007/10/29 | 650 | 670 | 650 | 664 | 132,700 |
2007/10/26 | 642 | 653 | 637 | 651 | 94,100 |
2007/10/25 | 655 | 659 | 629 | 641 | 206,900 |
2007/10/24 | 650 | 650 | 635 | 638 | 152,300 |
2007/10/23 | 625 | 637 | 623 | 634 | 105,900 |
2007/10/22 | 592 | 621 | 592 | 615 | 165,600 |
2007/10/19 | 641 | 649 | 622 | 631 | 167,700 |
2007/10/18 | 639 | 659 | 637 | 651 | 242,900 |
2007/10/17 | 660 | 677 | 641 | 649 | 407,200 |
2007/10/16 | 684 | 689 | 663 | 670 | 248,200 |
2007/10/15 | 678 | 688 | 671 | 685 | 277,200 |
2007/10/12 | 665 | 666 | 658 | 661 | 192,400 |
2007/10/11 | 645 | 663 | 643 | 657 | 281,500 |
2007/10/10 | 645 | 655 | 634 | 644 | 417,100 |
2007/10/09 | 627 | 637 | 627 | 631 | 171,100 |
2007/10/05 | 613 | 625 | 612 | 618 | 196,400 |
2007/10/04 | 625 | 627 | 603 | 612 | 246,600 |
2007/10/03 | 618 | 624 | 610 | 624 | 172,500 |
2007/10/02 | 612 | 617 | 611 | 616 | 99,500 |
2007/10/01 | 611 | 617 | 593 | 600 | 105,300 |
2007/09/28 | 620 | 624 | 603 | 607 | 173,800 |
2007/09/27 | 608 | 620 | 606 | 620 | 150,100 |
2007/09/26 | 577 | 599 | 577 | 598 | 199,700 |
2007/09/25 | 600 | 602 | 568 | 572 | 338,900 |
2007/09/21 | 607 | 614 | 590 | 596 | 223,000 |
2007/09/20 | 631 | 642 | 601 | 605 | 231,300 |
2007/09/19 | 624 | 650 | 617 | 625 | 341,600 |
2007/09/18 | 646 | 646 | 620 | 621 | 116,700 |
2007/09/14 | 638 | 655 | 638 | 644 | 163,700 |
2007/09/13 | 661 | 664 | 653 | 654 | 70,200 |
2007/09/12 | 668 | 675 | 656 | 660 | 147,100 |
2007/09/11 | 661 | 669 | 640 | 665 | 228,500 |
2007/09/10 | 682 | 682 | 666 | 671 | 179,300 |
2007/09/07 | 694 | 698 | 685 | 692 | 147,000 |
2007/09/06 | 688 | 696 | 677 | 694 | 125,300 |
2007/09/05 | 719 | 719 | 693 | 698 | 195,800 |
2007/09/04 | 718 | 718 | 713 | 714 | 96,300 |
2007/09/03 | 719 | 719 | 705 | 710 | 78,500 |
2007/08/31 | 690 | 718 | 688 | 716 | 338,200 |
2007/08/30 | 686 | 690 | 679 | 682 | 114,900 |
2007/08/29 | 651 | 682 | 650 | 680 | 234,100 |
2007/08/28 | 675 | 695 | 673 | 688 | 288,800 |
2007/08/27 | 701 | 709 | 695 | 697 | 358,300 |
2007/08/24 | 699 | 699 | 680 | 690 | 205,000 |
2007/08/23 | 667 | 679 | 667 | 679 | 147,200 |
2007/08/22 | 672 | 678 | 660 | 662 | 138,200 |
2007/08/21 | 656 | 682 | 648 | 669 | 226,800 |
2007/08/20 | 659 | 668 | 633 | 636 | 325,600 |
2007/08/17 | 660 | 663 | 632 | 633 | 297,700 |
2007/08/16 | 663 | 671 | 655 | 670 | 175,800 |
2007/08/15 | 690 | 695 | 666 | 677 | 372,600 |
2007/08/14 | 688 | 708 | 687 | 694 | 360,300 |
2007/08/13 | 654 | 698 | 650 | 688 | 696,800 |
2007/08/10 | 671 | 672 | 614 | 624 | 1,141,200 |
2007/08/09 | 732 | 736 | 654 | 670 | 1,126,100 |
2007/08/08 | 733 | 747 | 730 | 733 | 237,100 |
2007/08/07 | 754 | 759 | 730 | 736 | 360,600 |
2007/08/06 | 747 | 756 | 744 | 747 | 200,200 |
2007/08/03 | 763 | 763 | 752 | 756 | 168,500 |
2007/08/02 | 756 | 764 | 747 | 756 | 175,400 |
2007/08/01 | 766 | 770 | 745 | 753 | 348,300 |
2007/07/31 | 765 | 774 | 751 | 766 | 311,200 |
2007/07/30 | 726 | 777 | 721 | 775 | 357,600 |
2007/07/27 | 738 | 748 | 732 | 738 | 482,800 |
2007/07/26 | 767 | 768 | 750 | 753 | 395,600 |
2007/07/25 | 773 | 774 | 763 | 767 | 479,100 |
2007/07/24 | 789 | 789 | 766 | 772 | 321,700 |
2007/07/23 | 790 | 793 | 774 | 781 | 233,300 |
2007/07/20 | 810 | 820 | 797 | 799 | 352,600 |
2007/07/19 | 823 | 826 | 806 | 809 | 373,000 |
2007/07/18 | 856 | 859 | 822 | 823 | 440,500 |
2007/07/17 | 860 | 864 | 851 | 854 | 435,000 |
2007/07/13 | 899 | 905 | 886 | 893 | 156,600 |
2007/07/12 | 900 | 909 | 895 | 899 | 231,200 |
2007/07/11 | 896 | 906 | 891 | 893 | 522,000 |
2007/07/10 | 853 | 870 | 853 | 866 | 137,400 |
2007/07/09 | 856 | 865 | 853 | 859 | 116,300 |
2007/07/06 | 860 | 865 | 854 | 859 | 129,300 |
2007/07/05 | 863 | 869 | 859 | 861 | 111,200 |
2007/07/04 | 865 | 870 | 863 | 867 | 82,200 |
2007/07/03 | 875 | 876 | 864 | 873 | 312,500 |
2007/07/02 | 880 | 883 | 861 | 868 | 260,200 |
2007/06/29 | 859 | 881 | 855 | 878 | 340,200 |
2007/06/28 | 837 | 852 | 835 | 850 | 262,500 |
2007/06/27 | 840 | 840 | 830 | 836 | 170,000 |
2007/06/26 | 817 | 833 | 808 | 831 | 227,900 |
2007/06/25 | 837 | 838 | 815 | 817 | 224,500 |
2007/06/22 | 834 | 842 | 832 | 842 | 139,400 |
2007/06/21 | 825 | 834 | 824 | 834 | 122,900 |
2007/06/20 | 845 | 845 | 826 | 830 | 161,500 |
2007/06/19 | 840 | 840 | 828 | 828 | 150,600 |
2007/06/18 | 849 | 849 | 836 | 844 | 104,600 |
2007/06/15 | 847 | 847 | 825 | 839 | 291,100 |
2007/06/14 | 810 | 820 | 803 | 820 | 196,900 |
2007/06/13 | 799 | 801 | 793 | 800 | 114,800 |
2007/06/12 | 815 | 815 | 796 | 798 | 238,700 |
2007/06/11 | 818 | 818 | 802 | 811 | 120,300 |
2007/06/08 | 813 | 813 | 799 | 808 | 220,900 |
2007/06/07 | 793 | 816 | 790 | 815 | 238,800 |
2007/06/06 | 800 | 803 | 788 | 794 | 402,500 |
2007/06/05 | 804 | 805 | 791 | 799 | 247,900 |
2007/06/04 | 814 | 819 | 796 | 801 | 242,800 |
2007/06/01 | 808 | 816 | 806 | 810 | 212,900 |
2007/05/31 | 784 | 806 | 784 | 806 | 232,900 |
2007/05/30 | 813 | 819 | 781 | 785 | 698,900 |
2007/05/29 | 811 | 823 | 811 | 820 | 166,300 |
2007/05/28 | 810 | 819 | 808 | 814 | 119,900 |
2007/05/25 | 831 | 831 | 805 | 809 | 247,400 |
2007/05/24 | 809 | 847 | 808 | 832 | 557,200 |
2007/05/23 | 817 | 820 | 807 | 813 | 240,500 |
2007/05/22 | 813 | 821 | 804 | 816 | 234,700 |
2007/05/21 | 806 | 813 | 803 | 808 | 302,900 |
2007/05/18 | 818 | 822 | 803 | 808 | 123,000 |
2007/05/17 | 829 | 836 | 814 | 822 | 208,000 |
2007/05/16 | 835 | 836 | 818 | 822 | 215,000 |
2007/05/15 | 847 | 849 | 836 | 841 | 264,600 |
2007/05/14 | 870 | 871 | 844 | 846 | 274,300 |
2007/05/11 | 853 | 869 | 847 | 861 | 205,600 |
2007/05/10 | 877 | 880 | 862 | 863 | 366,700 |
2007/05/09 | 885 | 889 | 876 | 883 | 257,200 |
2007/05/08 | 882 | 893 | 882 | 886 | 186,500 |
2007/05/07 | 890 | 891 | 882 | 884 | 372,200 |
2007/05/02 | 875 | 889 | 873 | 885 | 243,600 |
2007/05/01 | 881 | 888 | 870 | 877 | 139,900 |
2007/04/27 | 899 | 905 | 888 | 889 | 283,500 |
2007/04/26 | 874 | 896 | 870 | 895 | 368,200 |
2007/04/25 | 856 | 872 | 851 | 868 | 295,000 |
2007/04/24 | 874 | 880 | 864 | 869 | 339,900 |
2007/04/23 | 880 | 890 | 870 | 879 | 256,300 |
2007/04/20 | 878 | 882 | 869 | 870 | 254,500 |
2007/04/19 | 880 | 889 | 873 | 874 | 492,100 |
2007/04/18 | 907 | 908 | 891 | 900 | 328,300 |
2007/04/17 | 921 | 933 | 908 | 912 | 481,900 |
2007/04/16 | 907 | 935 | 899 | 927 | 556,200 |
2007/04/13 | 883 | 913 | 883 | 911 | 669,900 |
2007/04/12 | 873 | 887 | 867 | 881 | 285,600 |
2007/04/11 | 865 | 878 | 856 | 873 | 713,500 |
2007/04/10 | 815 | 874 | 812 | 868 | 712,000 |
2007/04/09 | 807 | 815 | 800 | 813 | 198,800 |
2007/04/06 | 805 | 805 | 797 | 798 | 181,900 |
2007/04/05 | 797 | 808 | 797 | 808 | 182,800 |
2007/04/04 | 793 | 803 | 785 | 802 | 228,800 |
2007/04/03 | 784 | 789 | 773 | 785 | 344,300 |
2007/04/02 | 802 | 811 | 787 | 791 | 668,000 |
2007/03/30 | 799 | 799 | 785 | 792 | 152,200 |
2007/03/29 | 796 | 802 | 785 | 789 | 280,000 |
2007/03/28 | 783 | 808 | 783 | 790 | 276,100 |
2007/03/27 | 783 | 787 | 772 | 773 | 153,700 |
2007/03/26 | 787 | 793 | 780 | 783 | 178,600 |
2007/03/23 | 795 | 795 | 782 | 786 | 265,800 |
2007/03/22 | 796 | 806 | 792 | 795 | 225,300 |
2007/03/20 | 777 | 790 | 776 | 785 | 385,000 |
2007/03/19 | 766 | 777 | 758 | 767 | 248,200 |
2007/03/16 | 776 | 781 | 767 | 767 | 199,200 |
2007/03/15 | 792 | 800 | 779 | 780 | 377,800 |
2007/03/14 | 781 | 786 | 773 | 773 | 308,800 |
2007/03/13 | 807 | 810 | 790 | 790 | 255,200 |
2007/03/12 | 788 | 800 | 788 | 799 | 331,400 |
2007/03/09 | 792 | 792 | 773 | 778 | 396,400 |
2007/03/08 | 781 | 791 | 774 | 791 | 305,600 |
2007/03/07 | 782 | 784 | 765 | 771 | 296,200 |
2007/03/06 | 760 | 788 | 758 | 776 | 417,100 |
2007/03/05 | 810 | 810 | 762 | 762 | 372,900 |
2007/03/02 | 800 | 819 | 796 | 819 | 257,400 |
2007/03/01 | 815 | 817 | 800 | 806 | 274,800 |
2007/02/28 | 763 | 810 | 762 | 809 | 364,700 |
2007/02/27 | 826 | 829 | 820 | 823 | 219,400 |
2007/02/26 | 847 | 848 | 829 | 832 | 216,600 |
2007/02/23 | 854 | 854 | 842 | 849 | 368,000 |
2007/02/22 | 828 | 855 | 828 | 850 | 567,300 |
2007/02/21 | 825 | 838 | 821 | 826 | 274,100 |
2007/02/20 | 818 | 823 | 812 | 821 | 238,100 |
2007/02/19 | 815 | 819 | 809 | 816 | 196,200 |
2007/02/16 | 790 | 810 | 790 | 809 | 306,100 |
2007/02/15 | 778 | 794 | 773 | 794 | 249,500 |
2007/02/14 | 779 | 779 | 770 | 773 | 172,600 |
2007/02/13 | 779 | 784 | 775 | 777 | 149,300 |
2007/02/09 | 760 | 774 | 758 | 774 | 152,700 |
2007/02/08 | 772 | 780 | 758 | 761 | 173,600 |
2007/02/07 | 781 | 781 | 770 | 772 | 181,100 |
2007/02/06 | 782 | 783 | 773 | 781 | 210,200 |
2007/02/05 | 775 | 789 | 768 | 784 | 330,800 |
2007/02/02 | 746 | 793 | 744 | 774 | 483,900 |
2007/02/01 | 742 | 745 | 739 | 745 | 107,900 |
2007/01/31 | 749 | 749 | 736 | 741 | 164,200 |
2007/01/30 | 750 | 752 | 742 | 743 | 200,600 |
2007/01/29 | 743 | 751 | 739 | 748 | 141,700 |
2007/01/26 | 739 | 743 | 731 | 737 | 101,400 |
2007/01/25 | 761 | 762 | 744 | 746 | 249,900 |
2007/01/24 | 748 | 751 | 740 | 751 | 176,200 |
2007/01/23 | 744 | 747 | 736 | 745 | 118,300 |
2007/01/22 | 739 | 744 | 738 | 743 | 141,700 |
2007/01/19 | 730 | 737 | 727 | 736 | 157,000 |
2007/01/18 | 724 | 731 | 724 | 727 | 130,900 |
2007/01/17 | 731 | 731 | 720 | 726 | 135,300 |
2007/01/16 | 725 | 731 | 721 | 729 | 132,900 |
2007/01/15 | 729 | 731 | 721 | 727 | 140,300 |
2007/01/12 | 722 | 723 | 713 | 721 | 109,600 |
2007/01/11 | 724 | 729 | 712 | 721 | 217,700 |
2007/01/10 | 731 | 732 | 722 | 723 | 200,000 |
2007/01/09 | 725 | 728 | 721 | 728 | 146,800 |
2007/01/05 | 734 | 734 | 719 | 723 | 180,500 |
2007/01/04 | 729 | 740 | 724 | 736 | 110,600 |