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 |
---|---|---|---|---|---|
2017/12/29 | 676 | 690 | 676 | 683 | 249,000 |
2017/12/28 | 702 | 706 | 674 | 675 | 671,700 |
2017/12/27 | 715 | 728 | 715 | 725 | 94,400 |
2017/12/26 | 712 | 717 | 710 | 713 | 89,000 |
2017/12/25 | 712 | 714 | 709 | 711 | 80,300 |
2017/12/22 | 713 | 716 | 709 | 710 | 95,700 |
2017/12/21 | 715 | 718 | 712 | 712 | 98,500 |
2017/12/20 | 710 | 723 | 708 | 714 | 117,800 |
2017/12/19 | 713 | 721 | 710 | 711 | 106,300 |
2017/12/18 | 732 | 733 | 715 | 716 | 150,900 |
2017/12/15 | 736 | 741 | 730 | 732 | 108,700 |
2017/12/14 | 735 | 744 | 735 | 743 | 84,000 |
2017/12/13 | 742 | 742 | 730 | 734 | 72,800 |
2017/12/12 | 738 | 742 | 733 | 742 | 72,900 |
2017/12/11 | 725 | 740 | 724 | 738 | 98,200 |
2017/12/08 | 722 | 730 | 721 | 727 | 118,600 |
2017/12/07 | 719 | 732 | 716 | 730 | 100,800 |
2017/12/06 | 714 | 722 | 712 | 713 | 75,100 |
2017/12/05 | 711 | 719 | 710 | 717 | 101,300 |
2017/12/04 | 714 | 729 | 713 | 718 | 134,400 |
2017/12/01 | 713 | 718 | 713 | 718 | 85,900 |
2017/11/30 | 710 | 718 | 709 | 713 | 138,300 |
2017/11/29 | 706 | 712 | 706 | 711 | 49,500 |
2017/11/28 | 710 | 712 | 706 | 706 | 69,000 |
2017/11/27 | 709 | 713 | 706 | 710 | 80,700 |
2017/11/24 | 701 | 707 | 697 | 704 | 76,200 |
2017/11/22 | 700 | 704 | 694 | 699 | 111,600 |
2017/11/21 | 707 | 707 | 699 | 699 | 108,300 |
2017/11/20 | 700 | 707 | 699 | 703 | 83,800 |
2017/11/17 | 708 | 715 | 702 | 705 | 108,200 |
2017/11/16 | 702 | 716 | 697 | 708 | 84,800 |
2017/11/15 | 720 | 722 | 707 | 708 | 101,500 |
2017/11/14 | 722 | 726 | 719 | 723 | 54,100 |
2017/11/13 | 731 | 731 | 720 | 724 | 62,100 |
2017/11/10 | 710 | 736 | 709 | 734 | 147,900 |
2017/11/09 | 717 | 719 | 710 | 713 | 201,000 |
2017/11/08 | 728 | 731 | 713 | 721 | 210,800 |
2017/11/07 | 737 | 738 | 727 | 732 | 148,700 |
2017/11/06 | 745 | 747 | 728 | 731 | 205,200 |
2017/11/02 | 762 | 762 | 745 | 746 | 208,900 |
2017/11/01 | 765 | 768 | 764 | 765 | 68,600 |
2017/10/31 | 769 | 769 | 764 | 764 | 95,000 |
2017/10/30 | 772 | 772 | 762 | 766 | 278,700 |
2017/10/27 | 763 | 774 | 763 | 772 | 114,400 |
2017/10/26 | 766 | 771 | 762 | 762 | 100,500 |
2017/10/25 | 777 | 777 | 770 | 773 | 99,800 |
2017/10/24 | 777 | 778 | 774 | 776 | 63,200 |
2017/10/23 | 770 | 777 | 770 | 776 | 59,000 |
2017/10/20 | 765 | 775 | 764 | 768 | 77,100 |
2017/10/19 | 774 | 776 | 766 | 769 | 77,900 |
2017/10/18 | 770 | 780 | 767 | 776 | 133,800 |
2017/10/17 | 777 | 779 | 769 | 770 | 82,900 |
2017/10/16 | 766 | 779 | 765 | 776 | 99,800 |
2017/10/13 | 759 | 773 | 758 | 769 | 134,000 |
2017/10/12 | 763 | 765 | 756 | 757 | 94,300 |
2017/10/11 | 765 | 767 | 759 | 763 | 71,200 |
2017/10/10 | 762 | 769 | 761 | 764 | 95,300 |
2017/10/06 | 772 | 773 | 763 | 764 | 54,200 |
2017/10/05 | 770 | 770 | 762 | 768 | 58,700 |
2017/10/04 | 770 | 775 | 764 | 766 | 67,300 |
2017/10/03 | 762 | 774 | 762 | 773 | 106,100 |
2017/10/02 | 742 | 771 | 738 | 766 | 231,800 |
2017/09/29 | 773 | 780 | 766 | 768 | 172,100 |
2017/09/28 | 780 | 782 | 774 | 781 | 97,400 |
2017/09/27 | 774 | 778 | 771 | 778 | 46,100 |
2017/09/26 | 771 | 780 | 768 | 780 | 90,600 |
2017/09/25 | 763 | 774 | 759 | 773 | 127,600 |
2017/09/22 | 769 | 771 | 758 | 763 | 97,400 |
2017/09/21 | 770 | 774 | 765 | 773 | 103,900 |
2017/09/20 | 776 | 779 | 767 | 770 | 75,200 |
2017/09/19 | 788 | 789 | 776 | 783 | 130,500 |
2017/09/15 | 767 | 780 | 762 | 779 | 247,100 |
2017/09/14 | 771 | 776 | 764 | 771 | 145,000 |
2017/09/13 | 774 | 783 | 767 | 771 | 131,600 |
2017/09/12 | 750 | 768 | 750 | 766 | 164,900 |
2017/09/11 | 740 | 748 | 738 | 744 | 98,200 |
2017/09/08 | 735 | 741 | 732 | 734 | 103,100 |
2017/09/07 | 732 | 742 | 732 | 738 | 61,500 |
2017/09/06 | 722 | 734 | 718 | 732 | 112,300 |
2017/09/05 | 730 | 738 | 715 | 724 | 125,500 |
2017/09/04 | 739 | 739 | 725 | 730 | 150,600 |
2017/09/01 | 752 | 757 | 746 | 748 | 99,600 |
2017/08/31 | 766 | 766 | 750 | 751 | 133,000 |
2017/08/30 | 752 | 770 | 752 | 768 | 170,000 |
2017/08/29 | 749 | 754 | 745 | 750 | 544,300 |
2017/08/28 | 773 | 774 | 760 | 760 | 572,100 |
2017/08/25 | 774 | 779 | 772 | 773 | 379,000 |
2017/08/24 | 777 | 790 | 776 | 789 | 177,000 |
2017/08/23 | 786 | 787 | 775 | 778 | 286,900 |
2017/08/22 | 777 | 785 | 776 | 784 | 161,600 |
2017/08/21 | 771 | 780 | 769 | 777 | 137,200 |
2017/08/18 | 763 | 774 | 760 | 772 | 198,800 |
2017/08/17 | 782 | 784 | 773 | 773 | 241,100 |
2017/08/16 | 783 | 789 | 782 | 785 | 180,500 |
2017/08/15 | 785 | 791 | 783 | 791 | 126,600 |
2017/08/14 | 783 | 787 | 780 | 783 | 170,700 |
2017/08/10 | 792 | 800 | 792 | 795 | 140,400 |
2017/08/09 | 799 | 800 | 789 | 794 | 102,600 |
2017/08/08 | 789 | 799 | 789 | 799 | 95,700 |
2017/08/07 | 781 | 792 | 777 | 788 | 116,900 |
2017/08/04 | 783 | 788 | 780 | 784 | 83,400 |
2017/08/03 | 785 | 785 | 779 | 783 | 55,800 |
2017/08/02 | 770 | 789 | 770 | 783 | 170,200 |
2017/08/01 | 763 | 775 | 756 | 774 | 173,500 |
2017/07/31 | 770 | 770 | 763 | 766 | 172,300 |
2017/07/28 | 782 | 787 | 773 | 777 | 130,100 |
2017/07/27 | 781 | 797 | 781 | 783 | 140,700 |
2017/07/26 | 806 | 807 | 782 | 783 | 253,300 |
2017/07/25 | 825 | 825 | 803 | 807 | 218,400 |
2017/07/24 | 820 | 828 | 819 | 827 | 112,600 |
2017/07/21 | 820 | 824 | 813 | 820 | 91,100 |
2017/07/20 | 830 | 832 | 817 | 819 | 106,900 |
2017/07/19 | 818 | 835 | 817 | 828 | 55,500 |
2017/07/18 | 819 | 823 | 814 | 820 | 104,100 |
2017/07/14 | 828 | 833 | 827 | 828 | 37,700 |
2017/07/13 | 823 | 834 | 821 | 830 | 83,800 |
2017/07/12 | 833 | 837 | 813 | 817 | 157,700 |
2017/07/11 | 830 | 838 | 829 | 836 | 78,500 |
2017/07/10 | 831 | 836 | 826 | 826 | 112,700 |
2017/07/07 | 835 | 838 | 830 | 830 | 112,400 |
2017/07/06 | 840 | 848 | 838 | 843 | 94,600 |
2017/07/05 | 830 | 844 | 826 | 841 | 140,700 |
2017/07/04 | 850 | 850 | 817 | 830 | 277,400 |
2017/07/03 | 799 | 847 | 787 | 847 | 468,800 |
2017/06/30 | 775 | 783 | 771 | 781 | 129,100 |
2017/06/29 | 769 | 777 | 769 | 774 | 119,600 |
2017/06/28 | 782 | 784 | 769 | 773 | 146,500 |
2017/06/27 | 794 | 794 | 784 | 785 | 98,700 |
2017/06/26 | 793 | 801 | 789 | 793 | 109,900 |
2017/06/23 | 795 | 797 | 792 | 797 | 110,900 |
2017/06/22 | 795 | 801 | 795 | 800 | 53,000 |
2017/06/21 | 800 | 800 | 793 | 795 | 92,800 |
2017/06/20 | 806 | 806 | 801 | 802 | 84,300 |
2017/06/19 | 794 | 808 | 791 | 803 | 82,900 |
2017/06/16 | 792 | 799 | 779 | 791 | 221,500 |
2017/06/15 | 781 | 792 | 770 | 789 | 162,000 |
2017/06/14 | 804 | 804 | 782 | 783 | 123,700 |
2017/06/13 | 784 | 810 | 781 | 797 | 198,100 |
2017/06/12 | 772 | 783 | 772 | 782 | 78,900 |
2017/06/09 | 778 | 788 | 775 | 780 | 193,300 |
2017/06/08 | 745 | 783 | 744 | 777 | 334,600 |
2017/06/07 | 730 | 744 | 728 | 743 | 106,100 |
2017/06/06 | 732 | 733 | 723 | 729 | 71,200 |
2017/06/05 | 730 | 734 | 719 | 729 | 91,900 |
2017/06/02 | 731 | 736 | 728 | 733 | 107,200 |
2017/06/01 | 728 | 741 | 725 | 730 | 117,600 |
2017/05/31 | 747 | 749 | 721 | 723 | 149,900 |
2017/05/30 | 739 | 746 | 734 | 745 | 149,800 |
2017/05/29 | 721 | 742 | 720 | 739 | 216,500 |
2017/05/26 | 719 | 725 | 715 | 716 | 130,400 |
2017/05/25 | 723 | 727 | 715 | 718 | 229,300 |
2017/05/24 | 701 | 716 | 700 | 716 | 148,700 |
2017/05/23 | 690 | 700 | 689 | 699 | 120,200 |
2017/05/22 | 688 | 688 | 683 | 688 | 59,600 |
2017/05/19 | 687 | 688 | 681 | 685 | 106,800 |
2017/05/18 | 672 | 684 | 663 | 681 | 189,300 |
2017/05/17 | 671 | 678 | 667 | 678 | 123,300 |
2017/05/16 | 683 | 683 | 675 | 677 | 104,200 |
2017/05/15 | 690 | 691 | 685 | 686 | 100,000 |
2017/05/12 | 690 | 696 | 688 | 691 | 145,200 |
2017/05/11 | 685 | 689 | 683 | 688 | 94,700 |
2017/05/10 | 669 | 685 | 669 | 685 | 251,500 |
2017/05/09 | 663 | 670 | 662 | 668 | 101,400 |
2017/05/08 | 663 | 668 | 660 | 665 | 209,500 |
2017/05/02 | 658 | 665 | 658 | 661 | 160,400 |
2017/05/01 | 661 | 661 | 655 | 656 | 66,100 |
2017/04/28 | 660 | 664 | 655 | 663 | 199,900 |
2017/04/27 | 650 | 661 | 645 | 660 | 179,000 |
2017/04/26 | 664 | 664 | 652 | 656 | 272,200 |
2017/04/25 | 654 | 661 | 653 | 658 | 215,700 |
2017/04/24 | 650 | 665 | 650 | 654 | 282,900 |
2017/04/21 | 644 | 650 | 641 | 649 | 311,900 |
2017/04/20 | 638 | 646 | 637 | 641 | 217,300 |
2017/04/19 | 631 | 642 | 631 | 635 | 194,200 |
2017/04/18 | 619 | 632 | 618 | 632 | 243,500 |
2017/04/17 | 605 | 619 | 603 | 616 | 128,300 |
2017/04/14 | 613 | 613 | 604 | 607 | 125,100 |
2017/04/13 | 611 | 623 | 606 | 613 | 266,500 |
2017/04/12 | 597 | 613 | 588 | 610 | 296,200 |
2017/04/11 | 590 | 597 | 590 | 595 | 162,000 |
2017/04/10 | 588 | 594 | 588 | 590 | 116,500 |
2017/04/07 | 592 | 593 | 585 | 588 | 208,200 |
2017/04/06 | 585 | 585 | 571 | 572 | 109,700 |
2017/04/05 | 584 | 590 | 584 | 586 | 202,900 |
2017/04/04 | 576 | 582 | 572 | 579 | 118,800 |
2017/04/03 | 577 | 579 | 571 | 576 | 77,700 |
2017/03/31 | 573 | 578 | 569 | 569 | 85,200 |
2017/03/30 | 573 | 580 | 567 | 570 | 67,200 |
2017/03/29 | 575 | 577 | 570 | 573 | 68,700 |
2017/03/28 | 567 | 577 | 566 | 577 | 107,400 |
2017/03/27 | 567 | 569 | 562 | 565 | 92,800 |
2017/03/24 | 576 | 579 | 568 | 571 | 193,900 |
2017/03/23 | 579 | 581 | 575 | 577 | 75,200 |
2017/03/22 | 579 | 581 | 576 | 577 | 60,300 |
2017/03/21 | 580 | 586 | 579 | 584 | 72,100 |
2017/03/17 | 579 | 582 | 576 | 581 | 96,900 |
2017/03/16 | 588 | 588 | 572 | 579 | 140,900 |
2017/03/15 | 597 | 597 | 589 | 592 | 62,600 |
2017/03/14 | 595 | 596 | 591 | 595 | 68,100 |
2017/03/13 | 594 | 596 | 592 | 595 | 46,600 |
2017/03/10 | 597 | 598 | 591 | 594 | 109,500 |
2017/03/09 | 600 | 600 | 596 | 596 | 130,100 |
2017/03/08 | 589 | 600 | 589 | 598 | 196,000 |
2017/03/07 | 586 | 589 | 585 | 587 | 85,800 |
2017/03/06 | 582 | 586 | 580 | 585 | 50,900 |
2017/03/03 | 583 | 587 | 583 | 586 | 99,700 |
2017/03/02 | 583 | 584 | 576 | 583 | 110,400 |
2017/03/01 | 580 | 583 | 576 | 581 | 95,300 |
2017/02/28 | 572 | 579 | 569 | 579 | 141,700 |
2017/02/27 | 561 | 567 | 561 | 566 | 103,100 |
2017/02/24 | 574 | 575 | 560 | 562 | 364,000 |
2017/02/23 | 585 | 586 | 584 | 585 | 321,000 |
2017/02/22 | 587 | 587 | 584 | 587 | 106,000 |
2017/02/21 | 585 | 588 | 584 | 586 | 70,900 |
2017/02/20 | 585 | 586 | 582 | 585 | 73,000 |
2017/02/17 | 580 | 585 | 578 | 585 | 81,400 |
2017/02/16 | 588 | 589 | 578 | 580 | 117,200 |
2017/02/15 | 585 | 590 | 585 | 588 | 100,800 |
2017/02/14 | 582 | 587 | 581 | 584 | 110,000 |
2017/02/13 | 582 | 582 | 579 | 580 | 49,500 |
2017/02/10 | 580 | 583 | 578 | 579 | 109,900 |
2017/02/09 | 576 | 579 | 575 | 579 | 78,900 |
2017/02/08 | 574 | 577 | 574 | 576 | 58,400 |
2017/02/07 | 574 | 577 | 573 | 574 | 45,600 |
2017/02/06 | 574 | 577 | 574 | 575 | 37,100 |
2017/02/03 | 570 | 575 | 570 | 573 | 76,700 |
2017/02/02 | 572 | 575 | 570 | 571 | 63,500 |
2017/02/01 | 573 | 575 | 570 | 575 | 38,400 |
2017/01/31 | 571 | 574 | 568 | 574 | 54,100 |
2017/01/30 | 569 | 573 | 569 | 573 | 69,200 |
2017/01/27 | 574 | 575 | 571 | 571 | 50,500 |
2017/01/26 | 574 | 575 | 570 | 574 | 117,300 |
2017/01/25 | 570 | 574 | 569 | 573 | 97,300 |
2017/01/24 | 561 | 568 | 561 | 567 | 52,300 |
2017/01/23 | 566 | 566 | 561 | 564 | 38,600 |
2017/01/20 | 562 | 566 | 562 | 566 | 37,000 |
2017/01/19 | 560 | 565 | 558 | 561 | 34,700 |
2017/01/18 | 551 | 556 | 547 | 556 | 40,600 |
2017/01/17 | 556 | 559 | 552 | 553 | 40,300 |
2017/01/16 | 558 | 560 | 555 | 557 | 52,500 |
2017/01/13 | 563 | 566 | 558 | 560 | 108,200 |
2017/01/12 | 570 | 571 | 566 | 568 | 70,500 |
2017/01/11 | 570 | 574 | 570 | 570 | 52,200 |
2017/01/10 | 577 | 577 | 570 | 574 | 64,900 |
2017/01/06 | 571 | 577 | 561 | 577 | 208,700 |
2017/01/05 | 569 | 572 | 559 | 567 | 148,200 |
2017/01/04 | 559 | 565 | 559 | 565 | 61,100 |