ケーズホールディングス(8282)の株価時系列情報
ケーズホールディングス(8282)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,070 | 4,155 | 4,045 | 4,130 | 202,000 |
| 2015/12/29 | 4,080 | 4,130 | 4,045 | 4,085 | 162,500 |
| 2015/12/28 | 4,085 | 4,115 | 4,010 | 4,055 | 172,800 |
| 2015/12/25 | 4,075 | 4,125 | 4,050 | 4,080 | 184,200 |
| 2015/12/24 | 4,170 | 4,185 | 4,035 | 4,045 | 241,200 |
| 2015/12/22 | 4,135 | 4,150 | 4,040 | 4,110 | 404,400 |
| 2015/12/21 | 4,195 | 4,240 | 4,135 | 4,175 | 367,200 |
| 2015/12/18 | 4,340 | 4,380 | 4,245 | 4,250 | 379,900 |
| 2015/12/17 | 4,300 | 4,380 | 4,210 | 4,375 | 344,100 |
| 2015/12/16 | 4,265 | 4,310 | 4,190 | 4,250 | 342,100 |
| 2015/12/15 | 4,270 | 4,330 | 4,205 | 4,230 | 281,700 |
| 2015/12/14 | 4,285 | 4,305 | 4,220 | 4,290 | 429,500 |
| 2015/12/11 | 4,370 | 4,400 | 4,335 | 4,355 | 340,900 |
| 2015/12/10 | 4,480 | 4,500 | 4,395 | 4,410 | 310,500 |
| 2015/12/09 | 4,660 | 4,660 | 4,520 | 4,545 | 459,900 |
| 2015/12/08 | 4,630 | 4,675 | 4,595 | 4,635 | 360,000 |
| 2015/12/07 | 4,500 | 4,610 | 4,495 | 4,590 | 446,000 |
| 2015/12/04 | 4,450 | 4,515 | 4,415 | 4,435 | 291,100 |
| 2015/12/03 | 4,485 | 4,545 | 4,465 | 4,495 | 227,700 |
| 2015/12/02 | 4,545 | 4,545 | 4,465 | 4,470 | 288,500 |
| 2015/12/01 | 4,500 | 4,545 | 4,470 | 4,540 | 299,800 |
| 2015/11/30 | 4,410 | 4,505 | 4,410 | 4,485 | 397,000 |
| 2015/11/27 | 4,485 | 4,535 | 4,385 | 4,430 | 505,100 |
| 2015/11/26 | 4,500 | 4,515 | 4,450 | 4,480 | 470,100 |
| 2015/11/25 | 4,730 | 4,730 | 4,500 | 4,535 | 480,900 |
| 2015/11/24 | 4,645 | 4,740 | 4,605 | 4,730 | 400,500 |
| 2015/11/20 | 4,600 | 4,660 | 4,595 | 4,660 | 298,400 |
| 2015/11/19 | 4,590 | 4,630 | 4,535 | 4,585 | 219,600 |
| 2015/11/18 | 4,520 | 4,630 | 4,500 | 4,530 | 274,600 |
| 2015/11/17 | 4,545 | 4,565 | 4,495 | 4,520 | 218,900 |
| 2015/11/16 | 4,500 | 4,545 | 4,435 | 4,475 | 239,300 |
| 2015/11/13 | 4,515 | 4,585 | 4,505 | 4,540 | 292,000 |
| 2015/11/12 | 4,500 | 4,615 | 4,500 | 4,545 | 560,000 |
| 2015/11/11 | 4,405 | 4,495 | 4,390 | 4,490 | 321,600 |
| 2015/11/10 | 4,405 | 4,480 | 4,405 | 4,445 | 245,300 |
| 2015/11/09 | 4,480 | 4,510 | 4,445 | 4,465 | 474,500 |
| 2015/11/06 | 4,210 | 4,590 | 4,210 | 4,485 | 682,100 |
| 2015/11/05 | 4,260 | 4,310 | 4,205 | 4,300 | 317,400 |
| 2015/11/04 | 4,245 | 4,250 | 4,115 | 4,140 | 402,900 |
| 2015/11/02 | 4,220 | 4,280 | 4,175 | 4,225 | 349,700 |
| 2015/10/30 | 4,350 | 4,390 | 4,270 | 4,285 | 462,600 |
| 2015/10/29 | 4,365 | 4,415 | 4,310 | 4,375 | 660,800 |
| 2015/10/28 | 4,320 | 4,395 | 4,235 | 4,325 | 470,400 |
| 2015/10/27 | 4,330 | 4,375 | 4,275 | 4,305 | 264,500 |
| 2015/10/26 | 4,380 | 4,380 | 4,290 | 4,335 | 224,300 |
| 2015/10/23 | 4,395 | 4,395 | 4,300 | 4,320 | 300,200 |
| 2015/10/22 | 4,295 | 4,365 | 4,290 | 4,330 | 200,900 |
| 2015/10/21 | 4,365 | 4,365 | 4,260 | 4,330 | 264,900 |
| 2015/10/20 | 4,285 | 4,380 | 4,215 | 4,360 | 369,300 |
| 2015/10/19 | 4,210 | 4,255 | 4,175 | 4,240 | 180,800 |
| 2015/10/16 | 4,195 | 4,265 | 4,160 | 4,190 | 302,300 |
| 2015/10/15 | 4,145 | 4,220 | 4,120 | 4,190 | 475,200 |
| 2015/10/14 | 4,180 | 4,185 | 4,090 | 4,120 | 180,400 |
| 2015/10/13 | 4,110 | 4,180 | 4,100 | 4,160 | 246,400 |
| 2015/10/09 | 4,085 | 4,110 | 3,990 | 4,105 | 213,200 |
| 2015/10/08 | 4,150 | 4,155 | 4,050 | 4,065 | 217,100 |
| 2015/10/07 | 4,100 | 4,180 | 4,050 | 4,155 | 339,900 |
| 2015/10/06 | 4,100 | 4,100 | 4,030 | 4,040 | 239,200 |
| 2015/10/05 | 4,070 | 4,075 | 3,985 | 4,045 | 279,300 |
| 2015/10/02 | 3,995 | 4,095 | 3,990 | 4,075 | 482,100 |
| 2015/10/01 | 3,800 | 4,000 | 3,800 | 3,940 | 474,400 |
| 2015/09/30 | 3,740 | 3,795 | 3,725 | 3,750 | 194,500 |
| 2015/09/29 | 3,820 | 3,830 | 3,670 | 3,685 | 322,700 |
| 2015/09/28 | 3,800 | 3,915 | 3,770 | 3,890 | 273,400 |
| 2015/09/25 | 3,785 | 3,850 | 3,765 | 3,840 | 348,600 |
| 2015/09/24 | 3,750 | 3,835 | 3,750 | 3,760 | 186,600 |
| 2015/09/18 | 3,810 | 3,850 | 3,770 | 3,770 | 241,000 |
| 2015/09/17 | 3,810 | 3,920 | 3,800 | 3,870 | 429,500 |
| 2015/09/16 | 3,795 | 3,795 | 3,715 | 3,775 | 286,900 |
| 2015/09/15 | 3,725 | 3,835 | 3,725 | 3,770 | 228,100 |
| 2015/09/14 | 3,795 | 3,830 | 3,725 | 3,725 | 257,300 |
| 2015/09/11 | 3,640 | 3,795 | 3,640 | 3,770 | 280,600 |
| 2015/09/10 | 3,640 | 3,725 | 3,610 | 3,710 | 280,700 |
| 2015/09/09 | 3,660 | 3,705 | 3,610 | 3,705 | 229,200 |
| 2015/09/08 | 3,600 | 3,660 | 3,590 | 3,595 | 435,900 |
| 2015/09/07 | 3,510 | 3,630 | 3,510 | 3,610 | 340,400 |
| 2015/09/04 | 3,605 | 3,615 | 3,525 | 3,550 | 464,000 |
| 2015/09/03 | 3,615 | 3,625 | 3,540 | 3,545 | 310,600 |
| 2015/09/02 | 3,590 | 3,700 | 3,560 | 3,580 | 453,200 |
| 2015/09/01 | 3,820 | 3,850 | 3,625 | 3,635 | 552,600 |
| 2015/08/31 | 3,820 | 3,885 | 3,755 | 3,870 | 290,900 |
| 2015/08/28 | 3,785 | 3,860 | 3,765 | 3,825 | 314,400 |
| 2015/08/27 | 3,790 | 3,865 | 3,660 | 3,685 | 575,200 |
| 2015/08/26 | 3,685 | 3,780 | 3,635 | 3,745 | 401,700 |
| 2015/08/25 | 3,785 | 3,815 | 3,645 | 3,650 | 677,600 |
| 2015/08/24 | 3,865 | 3,975 | 3,835 | 3,855 | 471,600 |
| 2015/08/21 | 3,930 | 3,990 | 3,895 | 3,935 | 312,400 |
| 2015/08/20 | 4,050 | 4,080 | 3,955 | 3,975 | 321,900 |
| 2015/08/19 | 4,160 | 4,175 | 4,040 | 4,055 | 270,200 |
| 2015/08/18 | 4,230 | 4,270 | 4,180 | 4,200 | 182,800 |
| 2015/08/17 | 4,180 | 4,195 | 4,105 | 4,190 | 202,600 |
| 2015/08/14 | 4,230 | 4,350 | 4,175 | 4,195 | 422,500 |
| 2015/08/13 | 4,100 | 4,220 | 4,075 | 4,190 | 360,800 |
| 2015/08/12 | 4,100 | 4,160 | 4,060 | 4,100 | 437,200 |
| 2015/08/11 | 4,130 | 4,295 | 4,060 | 4,145 | 761,300 |
| 2015/08/10 | 3,955 | 4,125 | 3,950 | 4,120 | 584,800 |
| 2015/08/07 | 3,920 | 4,175 | 3,805 | 3,975 | 1,307,600 |
| 2015/08/06 | 3,990 | 4,310 | 3,970 | 4,195 | 895,300 |
| 2015/08/05 | 4,040 | 4,055 | 3,955 | 3,990 | 361,100 |
| 2015/08/04 | 3,960 | 4,100 | 3,905 | 4,080 | 442,600 |
| 2015/08/03 | 3,965 | 3,995 | 3,930 | 3,960 | 175,000 |
| 2015/07/31 | 3,915 | 3,955 | 3,845 | 3,945 | 315,100 |
| 2015/07/30 | 3,990 | 3,995 | 3,910 | 3,915 | 199,200 |
| 2015/07/29 | 3,975 | 3,990 | 3,900 | 3,975 | 269,700 |
| 2015/07/28 | 3,875 | 3,965 | 3,865 | 3,950 | 367,400 |
| 2015/07/27 | 3,895 | 3,995 | 3,890 | 3,945 | 442,900 |
| 2015/07/24 | 4,000 | 4,025 | 3,920 | 3,940 | 409,200 |
| 2015/07/23 | 3,935 | 3,995 | 3,915 | 3,985 | 475,500 |
| 2015/07/22 | 3,805 | 3,960 | 3,790 | 3,925 | 1,034,200 |
| 2015/07/21 | 3,720 | 3,820 | 3,715 | 3,810 | 687,300 |
| 2015/07/17 | 3,750 | 3,760 | 3,615 | 3,620 | 1,641,900 |
| 2015/07/16 | 3,905 | 3,905 | 3,760 | 3,785 | 592,600 |
| 2015/07/15 | 3,975 | 4,000 | 3,885 | 3,905 | 375,000 |
| 2015/07/14 | 3,945 | 3,945 | 3,865 | 3,895 | 244,800 |
| 2015/07/13 | 3,905 | 3,930 | 3,855 | 3,870 | 445,800 |
| 2015/07/10 | 4,050 | 4,050 | 3,845 | 3,890 | 569,000 |
| 2015/07/09 | 3,935 | 4,015 | 3,885 | 4,000 | 612,100 |
| 2015/07/08 | 4,135 | 4,150 | 3,970 | 3,980 | 338,400 |
| 2015/07/07 | 4,215 | 4,225 | 4,150 | 4,170 | 280,100 |
| 2015/07/06 | 4,210 | 4,210 | 4,135 | 4,135 | 539,000 |
| 2015/07/03 | 4,495 | 4,495 | 4,245 | 4,260 | 587,900 |
| 2015/07/02 | 4,595 | 4,625 | 4,500 | 4,520 | 436,000 |
| 2015/07/01 | 4,410 | 4,550 | 4,385 | 4,510 | 405,800 |
| 2015/06/30 | 4,375 | 4,425 | 4,350 | 4,410 | 367,500 |
| 2015/06/29 | 4,315 | 4,405 | 4,305 | 4,380 | 312,200 |
| 2015/06/26 | 4,360 | 4,415 | 4,360 | 4,415 | 212,000 |
| 2015/06/25 | 4,445 | 4,445 | 4,390 | 4,410 | 215,500 |
| 2015/06/24 | 4,530 | 4,530 | 4,445 | 4,445 | 271,300 |
| 2015/06/23 | 4,415 | 4,540 | 4,400 | 4,495 | 392,400 |
| 2015/06/22 | 4,320 | 4,395 | 4,310 | 4,370 | 218,300 |
| 2015/06/19 | 4,325 | 4,365 | 4,300 | 4,330 | 480,300 |
| 2015/06/18 | 4,380 | 4,400 | 4,265 | 4,350 | 574,100 |
| 2015/06/17 | 4,405 | 4,490 | 4,390 | 4,405 | 447,300 |
| 2015/06/16 | 4,440 | 4,475 | 4,385 | 4,385 | 342,600 |
| 2015/06/15 | 4,370 | 4,485 | 4,365 | 4,485 | 325,500 |
| 2015/06/12 | 4,395 | 4,425 | 4,325 | 4,390 | 515,200 |
| 2015/06/11 | 4,500 | 4,545 | 4,405 | 4,425 | 562,200 |
| 2015/06/10 | 4,485 | 4,485 | 4,370 | 4,460 | 548,400 |
| 2015/06/09 | 4,525 | 4,580 | 4,450 | 4,470 | 382,900 |
| 2015/06/08 | 4,600 | 4,600 | 4,510 | 4,540 | 510,300 |
| 2015/06/05 | 4,645 | 4,700 | 4,635 | 4,655 | 364,400 |
| 2015/06/04 | 4,750 | 4,815 | 4,660 | 4,705 | 517,700 |
| 2015/06/03 | 4,795 | 4,835 | 4,760 | 4,820 | 488,600 |
| 2015/06/02 | 4,700 | 4,860 | 4,685 | 4,850 | 685,600 |
| 2015/06/01 | 4,680 | 4,735 | 4,600 | 4,655 | 307,800 |
| 2015/05/29 | 4,585 | 4,685 | 4,570 | 4,665 | 486,400 |
| 2015/05/28 | 4,580 | 4,620 | 4,535 | 4,550 | 378,900 |
| 2015/05/27 | 4,560 | 4,595 | 4,540 | 4,575 | 373,500 |
| 2015/05/26 | 4,535 | 4,675 | 4,530 | 4,600 | 333,400 |
| 2015/05/25 | 4,515 | 4,640 | 4,500 | 4,605 | 726,000 |
| 2015/05/22 | 4,330 | 4,400 | 4,320 | 4,400 | 389,300 |
| 2015/05/21 | 4,365 | 4,365 | 4,285 | 4,290 | 284,600 |
| 2015/05/20 | 4,330 | 4,395 | 4,320 | 4,365 | 386,400 |
| 2015/05/19 | 4,270 | 4,340 | 4,270 | 4,310 | 376,100 |
| 2015/05/18 | 4,175 | 4,260 | 4,175 | 4,255 | 211,500 |
| 2015/05/15 | 4,225 | 4,245 | 4,180 | 4,200 | 307,000 |
| 2015/05/14 | 4,220 | 4,250 | 4,155 | 4,230 | 388,000 |
| 2015/05/13 | 4,190 | 4,225 | 4,150 | 4,220 | 242,600 |
| 2015/05/12 | 4,180 | 4,225 | 4,160 | 4,175 | 413,600 |
| 2015/05/11 | 4,170 | 4,285 | 4,170 | 4,200 | 470,300 |
| 2015/05/08 | 4,045 | 4,155 | 4,040 | 4,100 | 462,900 |
| 2015/05/07 | 3,995 | 4,170 | 3,960 | 4,075 | 673,200 |
| 2015/05/01 | 3,945 | 4,005 | 3,910 | 3,975 | 392,400 |
| 2015/04/30 | 4,045 | 4,095 | 3,950 | 4,000 | 534,200 |
| 2015/04/28 | 3,920 | 4,075 | 3,915 | 4,020 | 700,300 |
| 2015/04/27 | 3,825 | 3,895 | 3,800 | 3,895 | 188,900 |
| 2015/04/24 | 3,870 | 3,890 | 3,825 | 3,855 | 255,300 |
| 2015/04/23 | 3,830 | 3,860 | 3,805 | 3,840 | 242,600 |
| 2015/04/22 | 3,775 | 3,825 | 3,745 | 3,810 | 280,900 |
| 2015/04/21 | 3,770 | 3,795 | 3,710 | 3,760 | 345,100 |
| 2015/04/20 | 3,850 | 3,915 | 3,780 | 3,780 | 412,500 |
| 2015/04/17 | 3,890 | 3,930 | 3,855 | 3,860 | 438,200 |
| 2015/04/16 | 3,945 | 3,955 | 3,875 | 3,910 | 324,500 |
| 2015/04/15 | 4,065 | 4,080 | 3,915 | 3,915 | 410,400 |
| 2015/04/14 | 3,955 | 4,085 | 3,930 | 4,035 | 464,200 |
| 2015/04/13 | 4,030 | 4,030 | 3,910 | 3,915 | 329,200 |
| 2015/04/10 | 4,095 | 4,095 | 4,025 | 4,030 | 303,100 |
| 2015/04/09 | 3,980 | 4,100 | 3,980 | 4,055 | 543,100 |
| 2015/04/08 | 3,920 | 4,015 | 3,830 | 3,980 | 615,000 |
| 2015/04/07 | 3,885 | 3,920 | 3,845 | 3,900 | 280,200 |
| 2015/04/06 | 3,835 | 3,900 | 3,790 | 3,890 | 245,400 |
| 2015/04/03 | 3,780 | 3,875 | 3,765 | 3,845 | 323,000 |
| 2015/04/02 | 3,805 | 3,820 | 3,735 | 3,780 | 580,500 |
| 2015/04/01 | 3,885 | 3,895 | 3,780 | 3,785 | 470,500 |
| 2015/03/31 | 3,960 | 3,980 | 3,855 | 3,885 | 471,800 |
| 2015/03/30 | 3,815 | 4,000 | 3,815 | 3,980 | 753,000 |
| 2015/03/27 | 3,825 | 3,945 | 3,825 | 3,840 | 595,900 |
| 2015/03/26 | 3,870 | 3,945 | 3,805 | 3,910 | 749,200 |
| 2015/03/25 | 3,805 | 3,880 | 3,790 | 3,880 | 696,500 |
| 2015/03/24 | 3,830 | 3,830 | 3,785 | 3,830 | 428,500 |
| 2015/03/23 | 3,890 | 3,905 | 3,875 | 3,900 | 170,800 |
| 2015/03/20 | 3,930 | 3,935 | 3,865 | 3,890 | 355,700 |
| 2015/03/19 | 3,915 | 3,980 | 3,915 | 3,935 | 458,600 |
| 2015/03/18 | 3,820 | 3,985 | 3,750 | 3,985 | 616,300 |
| 2015/03/17 | 3,870 | 3,895 | 3,790 | 3,820 | 709,000 |
| 2015/03/16 | 3,820 | 3,850 | 3,780 | 3,800 | 287,100 |
| 2015/03/13 | 3,850 | 3,885 | 3,805 | 3,850 | 591,700 |
| 2015/03/12 | 3,850 | 3,885 | 3,810 | 3,850 | 362,500 |
| 2015/03/11 | 3,715 | 3,925 | 3,715 | 3,860 | 766,200 |
| 2015/03/10 | 3,700 | 3,740 | 3,665 | 3,715 | 310,500 |
| 2015/03/09 | 3,650 | 3,730 | 3,640 | 3,695 | 432,400 |
| 2015/03/06 | 3,600 | 3,730 | 3,580 | 3,715 | 611,300 |
| 2015/03/05 | 3,605 | 3,620 | 3,555 | 3,570 | 421,400 |
| 2015/03/04 | 3,695 | 3,705 | 3,600 | 3,625 | 451,800 |
| 2015/03/03 | 3,680 | 3,755 | 3,675 | 3,750 | 348,600 |
| 2015/03/02 | 3,650 | 3,715 | 3,630 | 3,680 | 418,400 |
| 2015/02/27 | 3,665 | 3,840 | 3,660 | 3,690 | 635,900 |
| 2015/02/26 | 3,540 | 3,650 | 3,535 | 3,650 | 554,000 |
| 2015/02/25 | 3,500 | 3,525 | 3,445 | 3,515 | 542,800 |
| 2015/02/24 | 3,460 | 3,485 | 3,425 | 3,480 | 358,100 |
| 2015/02/23 | 3,475 | 3,520 | 3,385 | 3,425 | 703,600 |
| 2015/02/20 | 3,460 | 3,500 | 3,385 | 3,490 | 358,900 |
| 2015/02/19 | 3,495 | 3,500 | 3,410 | 3,460 | 511,500 |
| 2015/02/18 | 3,560 | 3,570 | 3,490 | 3,535 | 276,100 |
| 2015/02/17 | 3,485 | 3,565 | 3,480 | 3,540 | 402,700 |
| 2015/02/16 | 3,410 | 3,475 | 3,410 | 3,460 | 189,000 |
| 2015/02/13 | 3,500 | 3,500 | 3,410 | 3,445 | 319,700 |
| 2015/02/12 | 3,375 | 3,495 | 3,365 | 3,485 | 752,500 |
| 2015/02/10 | 3,300 | 3,340 | 3,255 | 3,320 | 410,300 |
| 2015/02/09 | 3,335 | 3,365 | 3,285 | 3,345 | 406,200 |
| 2015/02/06 | 3,300 | 3,325 | 3,225 | 3,320 | 545,900 |
| 2015/02/05 | 3,435 | 3,520 | 3,390 | 3,405 | 392,100 |
| 2015/02/04 | 3,455 | 3,525 | 3,395 | 3,490 | 626,400 |
| 2015/02/03 | 3,475 | 3,580 | 3,455 | 3,460 | 424,600 |
| 2015/02/02 | 3,415 | 3,475 | 3,395 | 3,425 | 266,200 |
| 2015/01/30 | 3,360 | 3,510 | 3,360 | 3,470 | 726,200 |
| 2015/01/29 | 3,315 | 3,385 | 3,310 | 3,360 | 496,300 |
| 2015/01/28 | 3,220 | 3,315 | 3,210 | 3,300 | 445,000 |
| 2015/01/27 | 3,175 | 3,240 | 3,145 | 3,215 | 586,000 |
| 2015/01/26 | 3,045 | 3,140 | 3,030 | 3,135 | 395,300 |
| 2015/01/23 | 3,095 | 3,100 | 3,045 | 3,060 | 264,500 |
| 2015/01/22 | 3,040 | 3,075 | 3,025 | 3,040 | 249,400 |
| 2015/01/21 | 3,015 | 3,015 | 2,983 | 3,005 | 215,000 |
| 2015/01/20 | 2,915 | 3,015 | 2,901 | 3,010 | 532,300 |
| 2015/01/19 | 2,970 | 2,977 | 2,904 | 2,919 | 390,600 |
| 2015/01/16 | 2,981 | 3,005 | 2,946 | 2,986 | 388,700 |
| 2015/01/15 | 3,005 | 3,045 | 3,000 | 3,040 | 259,500 |
| 2015/01/14 | 3,035 | 3,045 | 2,996 | 3,010 | 189,700 |
| 2015/01/13 | 2,969 | 3,020 | 2,949 | 3,020 | 312,600 |
| 2015/01/09 | 2,986 | 3,020 | 2,955 | 2,969 | 340,600 |
| 2015/01/08 | 3,000 | 3,025 | 2,979 | 2,989 | 284,900 |
| 2015/01/07 | 2,998 | 3,010 | 2,972 | 2,984 | 472,900 |
| 2015/01/06 | 3,050 | 3,085 | 3,015 | 3,015 | 329,600 |
| 2015/01/05 | 3,140 | 3,155 | 3,070 | 3,080 | 302,700 |