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 |
---|---|---|---|---|---|
2016/12/30 | 557 | 561 | 552 | 560 | 39,800 |
2016/12/29 | 558 | 565 | 555 | 557 | 68,500 |
2016/12/28 | 548 | 560 | 548 | 559 | 73,000 |
2016/12/27 | 545 | 550 | 545 | 548 | 57,900 |
2016/12/26 | 555 | 556 | 550 | 553 | 77,300 |
2016/12/22 | 551 | 553 | 549 | 553 | 62,100 |
2016/12/21 | 550 | 551 | 548 | 550 | 32,500 |
2016/12/20 | 550 | 552 | 549 | 551 | 50,200 |
2016/12/19 | 550 | 552 | 549 | 551 | 48,400 |
2016/12/16 | 550 | 551 | 547 | 549 | 37,200 |
2016/12/15 | 549 | 550 | 546 | 548 | 45,300 |
2016/12/14 | 550 | 551 | 546 | 551 | 38,000 |
2016/12/13 | 548 | 550 | 545 | 550 | 65,000 |
2016/12/12 | 548 | 549 | 542 | 548 | 84,800 |
2016/12/09 | 545 | 548 | 544 | 548 | 79,900 |
2016/12/08 | 540 | 544 | 540 | 544 | 77,800 |
2016/12/07 | 538 | 542 | 536 | 541 | 48,800 |
2016/12/06 | 534 | 537 | 533 | 535 | 78,100 |
2016/12/05 | 535 | 537 | 533 | 534 | 19,300 |
2016/12/02 | 537 | 539 | 534 | 535 | 21,600 |
2016/12/01 | 543 | 544 | 537 | 537 | 41,800 |
2016/11/30 | 540 | 545 | 539 | 542 | 44,300 |
2016/11/29 | 537 | 542 | 535 | 541 | 44,900 |
2016/11/28 | 536 | 540 | 533 | 540 | 87,400 |
2016/11/25 | 535 | 536 | 533 | 536 | 54,400 |
2016/11/24 | 535 | 535 | 532 | 535 | 41,800 |
2016/11/22 | 533 | 534 | 532 | 534 | 36,000 |
2016/11/21 | 531 | 533 | 529 | 531 | 28,700 |
2016/11/18 | 533 | 533 | 528 | 531 | 27,500 |
2016/11/17 | 526 | 531 | 525 | 531 | 48,700 |
2016/11/16 | 528 | 529 | 526 | 527 | 65,300 |
2016/11/15 | 531 | 531 | 528 | 529 | 24,900 |
2016/11/14 | 532 | 532 | 530 | 532 | 28,400 |
2016/11/11 | 530 | 532 | 527 | 529 | 58,400 |
2016/11/10 | 528 | 530 | 524 | 525 | 80,300 |
2016/11/09 | 534 | 535 | 515 | 522 | 112,100 |
2016/11/08 | 531 | 532 | 530 | 531 | 90,700 |
2016/11/07 | 530 | 531 | 526 | 530 | 53,600 |
2016/11/04 | 527 | 530 | 526 | 529 | 45,300 |
2016/11/02 | 530 | 530 | 524 | 529 | 50,400 |
2016/11/01 | 530 | 532 | 527 | 530 | 33,300 |
2016/10/31 | 530 | 532 | 528 | 530 | 36,600 |
2016/10/28 | 529 | 530 | 525 | 530 | 62,000 |
2016/10/27 | 529 | 530 | 526 | 530 | 43,300 |
2016/10/26 | 529 | 530 | 527 | 530 | 78,500 |
2016/10/25 | 530 | 532 | 527 | 530 | 68,900 |
2016/10/24 | 528 | 531 | 526 | 530 | 42,900 |
2016/10/21 | 527 | 531 | 527 | 529 | 39,000 |
2016/10/20 | 527 | 531 | 526 | 530 | 18,800 |
2016/10/19 | 526 | 530 | 525 | 529 | 34,300 |
2016/10/18 | 522 | 530 | 520 | 529 | 59,100 |
2016/10/17 | 526 | 526 | 523 | 524 | 23,300 |
2016/10/14 | 525 | 528 | 524 | 526 | 25,400 |
2016/10/13 | 526 | 529 | 524 | 527 | 34,600 |
2016/10/12 | 528 | 531 | 522 | 526 | 34,300 |
2016/10/11 | 529 | 533 | 529 | 532 | 50,200 |
2016/10/07 | 525 | 529 | 522 | 529 | 61,400 |
2016/10/06 | 529 | 531 | 525 | 528 | 65,500 |
2016/10/05 | 531 | 532 | 519 | 527 | 138,400 |
2016/10/04 | 518 | 528 | 518 | 528 | 65,300 |
2016/10/03 | 525 | 525 | 519 | 523 | 74,100 |
2016/09/30 | 516 | 519 | 513 | 517 | 22,200 |
2016/09/29 | 517 | 519 | 515 | 518 | 34,600 |
2016/09/28 | 516 | 518 | 511 | 518 | 28,700 |
2016/09/27 | 511 | 515 | 506 | 515 | 45,000 |
2016/09/26 | 511 | 511 | 508 | 510 | 70,400 |
2016/09/23 | 510 | 511 | 507 | 511 | 99,400 |
2016/09/21 | 505 | 510 | 504 | 509 | 60,500 |
2016/09/20 | 506 | 509 | 504 | 506 | 49,900 |
2016/09/16 | 506 | 509 | 505 | 506 | 31,600 |
2016/09/15 | 503 | 505 | 502 | 503 | 47,000 |
2016/09/14 | 505 | 509 | 505 | 507 | 25,000 |
2016/09/13 | 507 | 512 | 503 | 508 | 41,800 |
2016/09/12 | 510 | 510 | 506 | 507 | 48,300 |
2016/09/09 | 512 | 514 | 512 | 513 | 46,200 |
2016/09/08 | 515 | 515 | 512 | 514 | 25,000 |
2016/09/07 | 512 | 516 | 512 | 516 | 28,900 |
2016/09/06 | 516 | 517 | 514 | 516 | 14,600 |
2016/09/05 | 517 | 517 | 513 | 515 | 28,400 |
2016/09/02 | 513 | 515 | 512 | 515 | 27,200 |
2016/09/01 | 512 | 513 | 510 | 513 | 27,500 |
2016/08/31 | 518 | 518 | 512 | 513 | 69,100 |
2016/08/30 | 521 | 521 | 516 | 516 | 39,300 |
2016/08/29 | 521 | 524 | 518 | 521 | 168,100 |
2016/08/26 | 538 | 538 | 526 | 527 | 329,600 |
2016/08/25 | 536 | 539 | 534 | 539 | 118,100 |
2016/08/24 | 533 | 535 | 530 | 535 | 59,200 |
2016/08/23 | 527 | 531 | 527 | 530 | 39,700 |
2016/08/22 | 527 | 529 | 526 | 527 | 39,400 |
2016/08/19 | 524 | 526 | 523 | 526 | 24,800 |
2016/08/18 | 525 | 527 | 524 | 524 | 32,700 |
2016/08/17 | 526 | 528 | 525 | 527 | 45,200 |
2016/08/16 | 530 | 532 | 528 | 528 | 25,600 |
2016/08/15 | 527 | 530 | 526 | 529 | 27,000 |
2016/08/12 | 530 | 530 | 527 | 529 | 22,000 |
2016/08/10 | 530 | 532 | 523 | 528 | 32,500 |
2016/08/09 | 525 | 530 | 525 | 530 | 21,900 |
2016/08/08 | 527 | 528 | 523 | 525 | 25,300 |
2016/08/05 | 524 | 528 | 522 | 523 | 26,200 |
2016/08/04 | 526 | 528 | 522 | 524 | 33,000 |
2016/08/03 | 526 | 527 | 522 | 524 | 37,900 |
2016/08/02 | 530 | 532 | 528 | 528 | 25,000 |
2016/08/01 | 530 | 533 | 529 | 532 | 22,600 |
2016/07/29 | 531 | 537 | 531 | 534 | 28,700 |
2016/07/28 | 530 | 536 | 530 | 533 | 33,800 |
2016/07/27 | 537 | 538 | 530 | 535 | 40,600 |
2016/07/26 | 531 | 538 | 530 | 536 | 97,300 |
2016/07/25 | 530 | 531 | 528 | 531 | 52,100 |
2016/07/22 | 527 | 530 | 527 | 530 | 20,700 |
2016/07/21 | 531 | 531 | 527 | 530 | 20,200 |
2016/07/20 | 529 | 531 | 527 | 529 | 24,200 |
2016/07/19 | 532 | 533 | 528 | 533 | 35,300 |
2016/07/15 | 530 | 535 | 530 | 532 | 31,300 |
2016/07/14 | 535 | 535 | 530 | 532 | 39,600 |
2016/07/13 | 530 | 535 | 529 | 535 | 63,200 |
2016/07/12 | 525 | 530 | 525 | 529 | 48,500 |
2016/07/11 | 528 | 528 | 521 | 528 | 29,400 |
2016/07/08 | 520 | 527 | 516 | 518 | 35,700 |
2016/07/07 | 521 | 521 | 518 | 519 | 23,700 |
2016/07/06 | 530 | 533 | 515 | 520 | 70,700 |
2016/07/05 | 516 | 522 | 516 | 520 | 22,500 |
2016/07/04 | 521 | 523 | 515 | 520 | 20,700 |
2016/07/01 | 520 | 526 | 520 | 522 | 27,100 |
2016/06/30 | 524 | 529 | 521 | 522 | 23,000 |
2016/06/29 | 518 | 525 | 516 | 524 | 26,600 |
2016/06/28 | 507 | 522 | 505 | 517 | 45,200 |
2016/06/27 | 512 | 518 | 510 | 517 | 72,500 |
2016/06/24 | 515 | 519 | 497 | 506 | 117,000 |
2016/06/23 | 510 | 513 | 508 | 510 | 31,700 |
2016/06/22 | 510 | 510 | 506 | 510 | 56,400 |
2016/06/21 | 512 | 514 | 507 | 510 | 60,000 |
2016/06/20 | 507 | 519 | 507 | 511 | 48,300 |
2016/06/17 | 521 | 521 | 503 | 507 | 51,800 |
2016/06/16 | 525 | 526 | 518 | 519 | 46,700 |
2016/06/15 | 526 | 530 | 525 | 526 | 22,300 |
2016/06/14 | 531 | 531 | 521 | 527 | 64,200 |
2016/06/13 | 535 | 535 | 530 | 531 | 38,400 |
2016/06/10 | 544 | 544 | 532 | 539 | 64,500 |
2016/06/09 | 540 | 541 | 535 | 538 | 22,200 |
2016/06/08 | 538 | 543 | 537 | 542 | 58,300 |
2016/06/07 | 534 | 537 | 530 | 537 | 19,000 |
2016/06/06 | 527 | 532 | 527 | 532 | 19,600 |
2016/06/03 | 527 | 530 | 525 | 529 | 19,700 |
2016/06/02 | 528 | 530 | 521 | 525 | 39,300 |
2016/06/01 | 533 | 534 | 530 | 531 | 16,400 |
2016/05/31 | 537 | 538 | 533 | 533 | 94,100 |
2016/05/30 | 539 | 539 | 535 | 535 | 143,100 |
2016/05/27 | 533 | 534 | 530 | 533 | 28,700 |
2016/05/26 | 537 | 538 | 531 | 533 | 53,300 |
2016/05/25 | 536 | 537 | 531 | 537 | 46,100 |
2016/05/24 | 536 | 537 | 525 | 532 | 44,400 |
2016/05/23 | 532 | 537 | 532 | 535 | 20,200 |
2016/05/20 | 531 | 537 | 531 | 535 | 27,000 |
2016/05/19 | 532 | 538 | 532 | 534 | 32,200 |
2016/05/18 | 524 | 536 | 523 | 533 | 54,400 |
2016/05/17 | 522 | 524 | 520 | 523 | 22,200 |
2016/05/16 | 516 | 521 | 515 | 517 | 25,800 |
2016/05/13 | 520 | 522 | 513 | 515 | 37,500 |
2016/05/12 | 523 | 525 | 518 | 520 | 17,200 |
2016/05/11 | 528 | 530 | 523 | 526 | 32,000 |
2016/05/10 | 523 | 526 | 520 | 525 | 46,200 |
2016/05/09 | 518 | 527 | 512 | 522 | 59,600 |
2016/05/06 | 527 | 530 | 518 | 520 | 37,400 |
2016/05/02 | 513 | 531 | 513 | 527 | 58,200 |
2016/04/28 | 537 | 537 | 522 | 526 | 36,800 |
2016/04/27 | 537 | 537 | 527 | 529 | 21,700 |
2016/04/26 | 533 | 539 | 520 | 539 | 94,900 |
2016/04/25 | 549 | 549 | 525 | 527 | 103,700 |
2016/04/22 | 529 | 545 | 528 | 541 | 192,800 |
2016/04/21 | 520 | 528 | 519 | 527 | 121,000 |
2016/04/20 | 515 | 519 | 515 | 519 | 65,800 |
2016/04/19 | 513 | 515 | 510 | 514 | 46,600 |
2016/04/18 | 507 | 513 | 504 | 507 | 49,000 |
2016/04/15 | 509 | 515 | 509 | 509 | 55,500 |
2016/04/14 | 511 | 514 | 508 | 514 | 69,000 |
2016/04/13 | 510 | 517 | 508 | 511 | 103,300 |
2016/04/12 | 510 | 514 | 509 | 511 | 71,300 |
2016/04/11 | 509 | 515 | 508 | 512 | 76,400 |
2016/04/08 | 502 | 512 | 501 | 510 | 76,700 |
2016/04/07 | 514 | 514 | 505 | 508 | 76,600 |
2016/04/06 | 510 | 515 | 496 | 512 | 218,500 |
2016/04/05 | 506 | 506 | 498 | 498 | 25,600 |
2016/04/04 | 502 | 509 | 502 | 509 | 46,900 |
2016/04/01 | 509 | 509 | 501 | 502 | 61,000 |
2016/03/31 | 506 | 510 | 501 | 509 | 64,600 |
2016/03/30 | 507 | 509 | 503 | 506 | 50,800 |
2016/03/29 | 498 | 508 | 497 | 508 | 60,200 |
2016/03/28 | 501 | 502 | 496 | 500 | 99,700 |
2016/03/25 | 507 | 507 | 501 | 506 | 89,100 |
2016/03/24 | 506 | 508 | 504 | 505 | 41,700 |
2016/03/23 | 507 | 508 | 504 | 507 | 43,500 |
2016/03/22 | 502 | 507 | 501 | 507 | 79,300 |
2016/03/18 | 498 | 501 | 497 | 501 | 72,800 |
2016/03/17 | 497 | 500 | 497 | 498 | 50,700 |
2016/03/16 | 495 | 498 | 495 | 495 | 30,300 |
2016/03/15 | 495 | 498 | 495 | 497 | 41,200 |
2016/03/14 | 493 | 499 | 492 | 495 | 62,600 |
2016/03/11 | 491 | 494 | 490 | 493 | 57,400 |
2016/03/10 | 492 | 494 | 489 | 493 | 44,200 |
2016/03/09 | 490 | 491 | 488 | 490 | 34,800 |
2016/03/08 | 489 | 494 | 488 | 489 | 72,600 |
2016/03/07 | 489 | 492 | 488 | 488 | 36,600 |
2016/03/04 | 491 | 491 | 488 | 490 | 33,300 |
2016/03/03 | 494 | 494 | 490 | 492 | 47,500 |
2016/03/02 | 495 | 496 | 493 | 493 | 57,200 |
2016/03/01 | 492 | 494 | 488 | 491 | 64,300 |
2016/02/29 | 496 | 497 | 491 | 491 | 69,100 |
2016/02/26 | 500 | 500 | 491 | 496 | 96,900 |
2016/02/25 | 491 | 499 | 491 | 496 | 187,300 |
2016/02/24 | 499 | 507 | 498 | 507 | 381,000 |
2016/02/23 | 503 | 503 | 498 | 499 | 115,300 |
2016/02/22 | 500 | 504 | 500 | 503 | 70,200 |
2016/02/19 | 500 | 504 | 499 | 502 | 73,200 |
2016/02/18 | 505 | 505 | 499 | 499 | 84,300 |
2016/02/17 | 498 | 504 | 497 | 501 | 69,700 |
2016/02/16 | 505 | 507 | 497 | 497 | 86,900 |
2016/02/15 | 502 | 508 | 500 | 505 | 79,500 |
2016/02/12 | 490 | 498 | 490 | 491 | 105,700 |
2016/02/10 | 501 | 502 | 491 | 493 | 97,700 |
2016/02/09 | 500 | 504 | 493 | 495 | 126,500 |
2016/02/08 | 501 | 509 | 498 | 507 | 66,600 |
2016/02/05 | 510 | 510 | 502 | 504 | 71,100 |
2016/02/04 | 513 | 515 | 511 | 512 | 34,600 |
2016/02/03 | 510 | 515 | 507 | 514 | 50,200 |
2016/02/02 | 511 | 515 | 511 | 514 | 39,700 |
2016/02/01 | 509 | 516 | 508 | 516 | 78,100 |
2016/01/29 | 501 | 509 | 501 | 508 | 80,700 |
2016/01/28 | 501 | 504 | 500 | 501 | 40,900 |
2016/01/27 | 502 | 503 | 497 | 503 | 41,800 |
2016/01/26 | 501 | 501 | 495 | 497 | 81,400 |
2016/01/25 | 504 | 504 | 497 | 503 | 90,300 |
2016/01/22 | 491 | 500 | 486 | 499 | 71,600 |
2016/01/21 | 496 | 498 | 483 | 483 | 175,300 |
2016/01/20 | 501 | 506 | 496 | 497 | 62,500 |
2016/01/19 | 499 | 503 | 496 | 498 | 52,600 |
2016/01/18 | 498 | 503 | 496 | 501 | 39,100 |
2016/01/15 | 503 | 509 | 501 | 505 | 50,000 |
2016/01/14 | 500 | 500 | 496 | 500 | 59,900 |
2016/01/13 | 500 | 508 | 500 | 503 | 54,800 |
2016/01/12 | 500 | 504 | 497 | 497 | 72,500 |
2016/01/08 | 497 | 507 | 497 | 504 | 71,000 |
2016/01/07 | 500 | 503 | 498 | 499 | 44,000 |
2016/01/06 | 501 | 507 | 496 | 502 | 89,800 |
2016/01/05 | 504 | 509 | 501 | 501 | 60,000 |
2016/01/04 | 502 | 511 | 502 | 503 | 50,300 |