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 |
---|---|---|---|---|---|
2014/12/30 | 571 | 574 | 563 | 568 | 56,100 |
2014/12/29 | 555 | 567 | 555 | 564 | 78,400 |
2014/12/26 | 547 | 552 | 542 | 551 | 66,400 |
2014/12/25 | 550 | 550 | 545 | 547 | 92,200 |
2014/12/24 | 540 | 547 | 537 | 547 | 82,500 |
2014/12/22 | 537 | 537 | 532 | 537 | 28,900 |
2014/12/19 | 534 | 538 | 530 | 537 | 63,600 |
2014/12/18 | 530 | 531 | 526 | 529 | 43,500 |
2014/12/17 | 526 | 532 | 525 | 528 | 56,400 |
2014/12/16 | 531 | 537 | 523 | 529 | 66,400 |
2014/12/15 | 528 | 537 | 528 | 532 | 42,500 |
2014/12/12 | 529 | 533 | 525 | 528 | 94,900 |
2014/12/11 | 528 | 530 | 527 | 528 | 70,400 |
2014/12/10 | 526 | 530 | 526 | 530 | 93,200 |
2014/12/09 | 529 | 529 | 525 | 529 | 49,600 |
2014/12/08 | 530 | 530 | 525 | 529 | 44,000 |
2014/12/05 | 527 | 528 | 525 | 527 | 38,200 |
2014/12/04 | 527 | 530 | 524 | 526 | 55,600 |
2014/12/03 | 526 | 529 | 523 | 529 | 52,900 |
2014/12/02 | 528 | 528 | 523 | 527 | 36,400 |
2014/12/01 | 523 | 529 | 523 | 526 | 35,600 |
2014/11/28 | 525 | 526 | 520 | 523 | 46,300 |
2014/11/27 | 528 | 528 | 522 | 522 | 55,500 |
2014/11/26 | 530 | 532 | 529 | 529 | 44,400 |
2014/11/25 | 535 | 535 | 530 | 531 | 90,400 |
2014/11/21 | 534 | 535 | 530 | 535 | 54,300 |
2014/11/20 | 528 | 533 | 527 | 532 | 46,400 |
2014/11/19 | 535 | 535 | 529 | 529 | 24,900 |
2014/11/18 | 527 | 535 | 527 | 535 | 41,800 |
2014/11/17 | 535 | 536 | 528 | 528 | 45,200 |
2014/11/14 | 539 | 540 | 531 | 534 | 54,100 |
2014/11/13 | 528 | 536 | 528 | 536 | 77,800 |
2014/11/12 | 529 | 530 | 527 | 528 | 59,900 |
2014/11/11 | 524 | 529 | 523 | 529 | 45,900 |
2014/11/10 | 525 | 526 | 522 | 526 | 59,000 |
2014/11/07 | 530 | 530 | 524 | 526 | 80,300 |
2014/11/06 | 525 | 529 | 523 | 527 | 157,300 |
2014/11/05 | 511 | 520 | 506 | 520 | 161,200 |
2014/11/04 | 515 | 515 | 506 | 510 | 101,900 |
2014/10/31 | 505 | 510 | 504 | 509 | 124,100 |
2014/10/30 | 504 | 506 | 500 | 500 | 146,600 |
2014/10/29 | 505 | 506 | 503 | 506 | 30,500 |
2014/10/28 | 502 | 505 | 501 | 505 | 20,300 |
2014/10/27 | 503 | 505 | 501 | 505 | 36,500 |
2014/10/24 | 504 | 505 | 500 | 502 | 101,000 |
2014/10/23 | 504 | 506 | 501 | 505 | 44,100 |
2014/10/22 | 504 | 506 | 502 | 506 | 51,500 |
2014/10/21 | 503 | 505 | 500 | 503 | 38,200 |
2014/10/20 | 495 | 502 | 493 | 501 | 29,500 |
2014/10/17 | 496 | 498 | 490 | 492 | 81,100 |
2014/10/16 | 500 | 504 | 495 | 495 | 67,600 |
2014/10/15 | 500 | 502 | 499 | 502 | 39,700 |
2014/10/14 | 498 | 501 | 497 | 500 | 57,800 |
2014/10/10 | 501 | 502 | 499 | 500 | 70,200 |
2014/10/09 | 506 | 507 | 501 | 502 | 57,000 |
2014/10/08 | 508 | 508 | 500 | 504 | 107,300 |
2014/10/07 | 507 | 510 | 498 | 502 | 98,800 |
2014/10/06 | 504 | 507 | 500 | 507 | 57,300 |
2014/10/03 | 500 | 505 | 500 | 504 | 55,100 |
2014/10/02 | 500 | 502 | 497 | 497 | 57,200 |
2014/10/01 | 500 | 507 | 499 | 504 | 106,800 |
2014/09/30 | 500 | 500 | 497 | 498 | 57,600 |
2014/09/29 | 499 | 499 | 496 | 498 | 72,700 |
2014/09/26 | 500 | 501 | 498 | 500 | 84,500 |
2014/09/25 | 501 | 501 | 498 | 500 | 83,800 |
2014/09/24 | 499 | 500 | 499 | 500 | 56,000 |
2014/09/22 | 499 | 500 | 496 | 499 | 36,800 |
2014/09/19 | 498 | 500 | 496 | 500 | 114,000 |
2014/09/18 | 496 | 498 | 494 | 498 | 54,700 |
2014/09/17 | 494 | 495 | 492 | 494 | 50,300 |
2014/09/16 | 491 | 494 | 491 | 492 | 32,000 |
2014/09/12 | 493 | 494 | 490 | 492 | 70,100 |
2014/09/11 | 491 | 493 | 489 | 491 | 26,100 |
2014/09/10 | 492 | 492 | 490 | 491 | 35,100 |
2014/09/09 | 490 | 492 | 488 | 492 | 36,200 |
2014/09/08 | 489 | 490 | 486 | 488 | 37,700 |
2014/09/05 | 489 | 489 | 485 | 485 | 19,300 |
2014/09/04 | 485 | 490 | 483 | 486 | 61,500 |
2014/09/03 | 482 | 484 | 480 | 484 | 38,400 |
2014/09/02 | 481 | 484 | 479 | 483 | 53,800 |
2014/09/01 | 482 | 485 | 479 | 483 | 80,900 |
2014/08/29 | 486 | 489 | 486 | 487 | 40,500 |
2014/08/28 | 489 | 489 | 483 | 489 | 77,700 |
2014/08/27 | 490 | 490 | 487 | 489 | 228,200 |
2014/08/26 | 500 | 500 | 498 | 500 | 226,400 |
2014/08/25 | 500 | 500 | 499 | 500 | 165,000 |
2014/08/22 | 500 | 501 | 499 | 500 | 107,600 |
2014/08/21 | 498 | 500 | 498 | 500 | 72,300 |
2014/08/20 | 497 | 500 | 497 | 498 | 41,900 |
2014/08/19 | 499 | 499 | 497 | 499 | 44,300 |
2014/08/18 | 498 | 499 | 496 | 497 | 51,600 |
2014/08/15 | 496 | 499 | 496 | 497 | 36,700 |
2014/08/14 | 497 | 497 | 496 | 496 | 21,700 |
2014/08/13 | 497 | 497 | 496 | 496 | 31,600 |
2014/08/12 | 494 | 496 | 494 | 495 | 55,500 |
2014/08/11 | 494 | 495 | 492 | 495 | 63,000 |
2014/08/08 | 491 | 493 | 490 | 491 | 38,200 |
2014/08/07 | 490 | 493 | 490 | 493 | 25,600 |
2014/08/06 | 490 | 492 | 490 | 490 | 31,400 |
2014/08/05 | 490 | 493 | 490 | 490 | 27,900 |
2014/08/04 | 490 | 492 | 490 | 490 | 29,000 |
2014/08/01 | 492 | 494 | 490 | 490 | 61,100 |
2014/07/31 | 496 | 496 | 493 | 493 | 50,600 |
2014/07/30 | 494 | 497 | 494 | 496 | 35,300 |
2014/07/29 | 494 | 496 | 493 | 496 | 31,500 |
2014/07/28 | 497 | 497 | 494 | 494 | 59,200 |
2014/07/25 | 495 | 497 | 494 | 497 | 77,400 |
2014/07/24 | 494 | 495 | 493 | 495 | 35,400 |
2014/07/23 | 495 | 495 | 493 | 493 | 25,300 |
2014/07/22 | 492 | 496 | 492 | 496 | 31,700 |
2014/07/18 | 493 | 496 | 492 | 493 | 43,600 |
2014/07/17 | 497 | 498 | 495 | 498 | 44,200 |
2014/07/16 | 495 | 497 | 495 | 497 | 22,000 |
2014/07/15 | 495 | 498 | 495 | 496 | 24,400 |
2014/07/14 | 494 | 497 | 492 | 496 | 37,500 |
2014/07/11 | 495 | 497 | 494 | 497 | 38,800 |
2014/07/10 | 499 | 499 | 495 | 495 | 35,100 |
2014/07/09 | 496 | 497 | 494 | 497 | 40,700 |
2014/07/08 | 497 | 499 | 497 | 497 | 47,800 |
2014/07/07 | 497 | 499 | 497 | 497 | 29,800 |
2014/07/04 | 497 | 498 | 494 | 497 | 30,000 |
2014/07/03 | 495 | 498 | 495 | 496 | 21,200 |
2014/07/02 | 498 | 498 | 494 | 497 | 87,800 |
2014/07/01 | 492 | 494 | 492 | 492 | 44,800 |
2014/06/30 | 485 | 492 | 484 | 492 | 97,000 |
2014/06/27 | 485 | 485 | 482 | 484 | 29,200 |
2014/06/26 | 488 | 488 | 483 | 484 | 64,300 |
2014/06/25 | 487 | 488 | 485 | 488 | 66,900 |
2014/06/24 | 485 | 487 | 483 | 487 | 51,200 |
2014/06/23 | 484 | 485 | 483 | 485 | 35,700 |
2014/06/20 | 480 | 484 | 478 | 484 | 93,900 |
2014/06/19 | 479 | 480 | 477 | 480 | 41,500 |
2014/06/18 | 478 | 479 | 477 | 479 | 27,000 |
2014/06/17 | 475 | 479 | 475 | 478 | 40,000 |
2014/06/16 | 479 | 480 | 477 | 477 | 44,800 |
2014/06/13 | 477 | 480 | 476 | 480 | 102,400 |
2014/06/12 | 475 | 479 | 474 | 479 | 62,900 |
2014/06/11 | 475 | 478 | 474 | 478 | 28,600 |
2014/06/10 | 478 | 479 | 473 | 474 | 48,400 |
2014/06/09 | 475 | 478 | 475 | 477 | 31,400 |
2014/06/06 | 478 | 478 | 476 | 476 | 21,500 |
2014/06/05 | 478 | 479 | 477 | 477 | 39,200 |
2014/06/04 | 474 | 478 | 474 | 477 | 30,900 |
2014/06/03 | 478 | 478 | 474 | 476 | 33,400 |
2014/06/02 | 478 | 478 | 476 | 478 | 41,300 |
2014/05/30 | 477 | 478 | 476 | 478 | 69,000 |
2014/05/29 | 475 | 476 | 473 | 475 | 24,100 |
2014/05/28 | 476 | 476 | 474 | 476 | 73,500 |
2014/05/27 | 477 | 477 | 474 | 477 | 83,300 |
2014/05/26 | 473 | 476 | 471 | 476 | 142,000 |
2014/05/23 | 471 | 473 | 469 | 470 | 85,400 |
2014/05/22 | 471 | 473 | 469 | 470 | 75,100 |
2014/05/21 | 467 | 470 | 466 | 470 | 26,000 |
2014/05/20 | 470 | 470 | 467 | 468 | 33,500 |
2014/05/19 | 469 | 471 | 468 | 468 | 14,500 |
2014/05/16 | 469 | 471 | 468 | 469 | 36,700 |
2014/05/15 | 470 | 471 | 469 | 470 | 16,100 |
2014/05/14 | 472 | 472 | 469 | 470 | 19,200 |
2014/05/13 | 470 | 472 | 469 | 472 | 24,000 |
2014/05/12 | 473 | 473 | 467 | 467 | 50,400 |
2014/05/09 | 468 | 472 | 467 | 472 | 27,600 |
2014/05/08 | 467 | 471 | 466 | 468 | 20,700 |
2014/05/07 | 469 | 469 | 466 | 467 | 52,600 |
2014/05/02 | 473 | 473 | 469 | 471 | 21,600 |
2014/05/01 | 472 | 473 | 468 | 473 | 42,500 |
2014/04/30 | 472 | 472 | 467 | 471 | 23,900 |
2014/04/28 | 472 | 473 | 467 | 469 | 58,500 |
2014/04/25 | 470 | 472 | 462 | 472 | 97,900 |
2014/04/24 | 468 | 469 | 464 | 469 | 36,500 |
2014/04/23 | 464 | 466 | 464 | 466 | 20,800 |
2014/04/22 | 462 | 466 | 461 | 463 | 12,400 |
2014/04/21 | 466 | 466 | 460 | 464 | 15,100 |
2014/04/18 | 466 | 466 | 459 | 464 | 22,900 |
2014/04/17 | 465 | 466 | 464 | 465 | 16,400 |
2014/04/16 | 463 | 465 | 461 | 465 | 16,100 |
2014/04/15 | 458 | 461 | 457 | 459 | 19,200 |
2014/04/14 | 462 | 463 | 451 | 460 | 25,700 |
2014/04/11 | 456 | 463 | 455 | 459 | 34,300 |
2014/04/10 | 464 | 464 | 461 | 462 | 47,400 |
2014/04/09 | 447 | 461 | 447 | 459 | 78,400 |
2014/04/08 | 456 | 459 | 446 | 447 | 71,800 |
2014/04/07 | 465 | 465 | 458 | 459 | 57,900 |
2014/04/04 | 468 | 470 | 468 | 469 | 32,700 |
2014/04/03 | 464 | 470 | 464 | 468 | 49,600 |
2014/04/02 | 468 | 470 | 466 | 467 | 58,600 |
2014/04/01 | 468 | 470 | 466 | 470 | 57,700 |
2014/03/31 | 468 | 468 | 466 | 468 | 57,000 |
2014/03/28 | 464 | 468 | 461 | 468 | 102,800 |
2014/03/27 | 461 | 464 | 460 | 463 | 88,000 |
2014/03/26 | 463 | 464 | 461 | 462 | 120,400 |
2014/03/25 | 458 | 458 | 451 | 458 | 161,100 |
2014/03/24 | 442 | 451 | 442 | 450 | 136,500 |
2014/03/20 | 442 | 442 | 435 | 435 | 168,000 |
2014/03/19 | 446 | 446 | 441 | 442 | 31,100 |
2014/03/18 | 442 | 447 | 438 | 444 | 68,600 |
2014/03/17 | 440 | 442 | 438 | 438 | 64,300 |
2014/03/14 | 443 | 444 | 441 | 441 | 210,100 |
2014/03/13 | 447 | 449 | 446 | 446 | 31,000 |
2014/03/12 | 449 | 449 | 447 | 447 | 47,400 |
2014/03/11 | 448 | 451 | 448 | 451 | 43,300 |
2014/03/10 | 452 | 452 | 448 | 449 | 60,100 |
2014/03/07 | 451 | 453 | 450 | 453 | 113,800 |
2014/03/06 | 448 | 452 | 448 | 452 | 81,700 |
2014/03/05 | 452 | 453 | 449 | 449 | 49,500 |
2014/03/04 | 448 | 450 | 446 | 450 | 67,400 |
2014/03/03 | 451 | 451 | 446 | 449 | 71,000 |
2014/02/28 | 450 | 455 | 447 | 453 | 131,400 |
2014/02/27 | 452 | 453 | 450 | 451 | 98,900 |
2014/02/26 | 446 | 454 | 446 | 453 | 192,800 |
2014/02/25 | 462 | 462 | 457 | 457 | 331,900 |
2014/02/24 | 464 | 465 | 461 | 462 | 200,500 |
2014/02/21 | 466 | 466 | 463 | 464 | 95,600 |
2014/02/20 | 466 | 467 | 463 | 463 | 79,800 |
2014/02/19 | 468 | 469 | 466 | 466 | 66,800 |
2014/02/18 | 469 | 469 | 467 | 469 | 69,100 |
2014/02/17 | 464 | 469 | 463 | 468 | 61,900 |
2014/02/14 | 467 | 468 | 463 | 463 | 75,600 |
2014/02/13 | 470 | 471 | 467 | 467 | 51,600 |
2014/02/12 | 469 | 471 | 468 | 469 | 59,800 |
2014/02/10 | 466 | 469 | 466 | 468 | 65,300 |
2014/02/07 | 463 | 467 | 463 | 466 | 56,400 |
2014/02/06 | 461 | 463 | 459 | 461 | 72,900 |
2014/02/05 | 459 | 462 | 456 | 461 | 92,500 |
2014/02/04 | 465 | 465 | 456 | 456 | 168,500 |
2014/02/03 | 468 | 469 | 465 | 466 | 66,600 |
2014/01/31 | 471 | 471 | 468 | 470 | 62,900 |
2014/01/30 | 470 | 470 | 468 | 469 | 73,300 |
2014/01/29 | 469 | 473 | 469 | 473 | 48,300 |
2014/01/28 | 467 | 469 | 466 | 468 | 66,100 |
2014/01/27 | 470 | 470 | 466 | 466 | 142,600 |
2014/01/24 | 475 | 476 | 471 | 471 | 189,400 |
2014/01/23 | 477 | 478 | 476 | 477 | 71,900 |
2014/01/22 | 478 | 478 | 476 | 477 | 59,200 |
2014/01/21 | 477 | 479 | 476 | 478 | 53,300 |
2014/01/20 | 475 | 477 | 474 | 476 | 59,600 |
2014/01/17 | 470 | 473 | 470 | 473 | 55,900 |
2014/01/16 | 470 | 472 | 469 | 471 | 56,500 |
2014/01/15 | 468 | 470 | 467 | 470 | 124,700 |
2014/01/14 | 472 | 472 | 470 | 470 | 108,900 |
2014/01/10 | 474 | 474 | 471 | 472 | 105,600 |
2014/01/09 | 474 | 474 | 471 | 474 | 85,500 |
2014/01/08 | 470 | 473 | 470 | 473 | 75,600 |
2014/01/07 | 474 | 474 | 471 | 472 | 53,900 |
2014/01/06 | 470 | 474 | 468 | 472 | 105,600 |