ケーユーホールディングス(9856)の株価時系列情報
ケーユーホールディングス(9856)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 |
---|---|---|---|---|---|
2001/12/28 | 849 | 850 | 840 | 840 | 4,400 |
2001/12/27 | 765 | 850 | 765 | 850 | 43,800 |
2001/12/25 | 765 | 765 | 765 | 765 | 200 |
2001/12/21 | 760 | 761 | 760 | 761 | 800 |
2001/12/20 | 751 | 752 | 751 | 752 | 1,700 |
2001/12/19 | 810 | 810 | 780 | 780 | 4,600 |
2001/12/18 | 840 | 840 | 810 | 810 | 500 |
2001/12/17 | 820 | 845 | 810 | 810 | 14,500 |
2001/12/14 | 820 | 849 | 820 | 830 | 6,300 |
2001/12/13 | 800 | 849 | 800 | 820 | 9,000 |
2001/12/12 | 800 | 820 | 800 | 820 | 2,500 |
2001/12/11 | 770 | 840 | 770 | 820 | 10,900 |
2001/12/10 | 799 | 810 | 798 | 810 | 1,400 |
2001/12/07 | 799 | 820 | 799 | 800 | 4,900 |
2001/12/06 | 760 | 800 | 760 | 800 | 5,000 |
2001/12/05 | 745 | 750 | 745 | 750 | 1,700 |
2001/12/04 | 795 | 800 | 795 | 800 | 2,800 |
2001/12/03 | 799 | 799 | 799 | 799 | 600 |
2001/11/30 | 789 | 800 | 789 | 800 | 49,400 |
2001/11/29 | 750 | 790 | 750 | 790 | 2,900 |
2001/11/28 | 751 | 751 | 751 | 751 | 1,300 |
2001/11/27 | 751 | 751 | 751 | 751 | 100 |
2001/11/26 | 739 | 741 | 739 | 741 | 2,300 |
2001/11/22 | 740 | 740 | 740 | 740 | 1,000 |
2001/11/21 | 740 | 740 | 740 | 740 | 400 |
2001/11/20 | 780 | 780 | 780 | 780 | 11,200 |
2001/11/19 | 765 | 780 | 765 | 780 | 3,900 |
2001/11/16 | 764 | 770 | 764 | 765 | 4,600 |
2001/11/15 | 760 | 765 | 760 | 765 | 13,100 |
2001/11/14 | 751 | 751 | 751 | 751 | 400 |
2001/11/13 | 751 | 760 | 740 | 750 | 3,800 |
2001/11/12 | 739 | 750 | 739 | 750 | 2,800 |
2001/11/09 | 740 | 740 | 681 | 681 | 32,500 |
2001/11/08 | 730 | 730 | 730 | 730 | 300 |
2001/11/07 | 731 | 731 | 730 | 730 | 2,800 |
2001/11/06 | 720 | 750 | 720 | 720 | 3,300 |
2001/11/05 | 730 | 730 | 730 | 730 | 400 |
2001/11/02 | 710 | 710 | 710 | 710 | 300 |
2001/11/01 | 750 | 750 | 750 | 750 | 2,200 |
2001/10/31 | 750 | 750 | 750 | 750 | 300 |
2001/10/30 | 755 | 760 | 755 | 760 | 3,400 |
2001/10/26 | 750 | 750 | 750 | 750 | 300 |
2001/10/25 | 745 | 750 | 743 | 750 | 1,600 |
2001/10/24 | 741 | 741 | 741 | 741 | 4,700 |
2001/10/23 | 740 | 740 | 740 | 740 | 28,900 |
2001/10/22 | 720 | 750 | 720 | 740 | 33,600 |
2001/10/19 | 740 | 740 | 740 | 740 | 400 |
2001/10/18 | 750 | 750 | 740 | 740 | 3,200 |
2001/10/17 | 756 | 756 | 750 | 750 | 2,600 |
2001/10/16 | 760 | 760 | 750 | 750 | 9,600 |
2001/10/15 | 750 | 765 | 750 | 756 | 58,400 |
2001/10/12 | 750 | 750 | 750 | 750 | 1,000 |
2001/10/11 | 740 | 750 | 740 | 750 | 1,400 |
2001/10/10 | 750 | 750 | 750 | 750 | 9,400 |
2001/10/09 | 730 | 750 | 730 | 730 | 4,100 |
2001/10/05 | 749 | 750 | 749 | 750 | 1,300 |
2001/10/04 | 735 | 750 | 735 | 750 | 1,000 |
2001/10/03 | 749 | 749 | 730 | 730 | 2,000 |
2001/10/02 | 740 | 749 | 720 | 749 | 5,200 |
2001/10/01 | 740 | 740 | 740 | 740 | 4,000 |
2001/09/28 | 735 | 745 | 735 | 745 | 4,600 |
2001/09/27 | 730 | 740 | 725 | 740 | 4,800 |
2001/09/26 | 700 | 710 | 700 | 710 | 2,900 |
2001/09/25 | 700 | 730 | 700 | 710 | 1,900 |
2001/09/21 | 694 | 700 | 685 | 700 | 28,200 |
2001/09/20 | 710 | 710 | 700 | 700 | 203,500 |
2001/09/19 | 650 | 700 | 650 | 700 | 1,900 |
2001/09/18 | 651 | 651 | 650 | 650 | 170,100 |
2001/09/17 | 660 | 660 | 650 | 650 | 400 |
2001/09/14 | 660 | 660 | 660 | 660 | 700 |
2001/09/13 | 650 | 670 | 650 | 658 | 4,400 |
2001/09/12 | 650 | 650 | 650 | 650 | 800 |
2001/09/06 | 700 | 700 | 700 | 700 | 500 |
2001/09/05 | 700 | 700 | 700 | 700 | 100 |
2001/09/04 | 700 | 700 | 700 | 700 | 100 |
2001/08/30 | 700 | 700 | 700 | 700 | 400 |
2001/08/28 | 681 | 700 | 680 | 700 | 1,300 |
2001/08/27 | 710 | 740 | 710 | 740 | 1,400 |
2001/08/24 | 720 | 720 | 720 | 720 | 100 |
2001/08/23 | 690 | 690 | 690 | 690 | 1,000 |
2001/08/20 | 690 | 690 | 690 | 690 | 400 |
2001/08/17 | 700 | 700 | 700 | 700 | 800 |
2001/08/16 | 703 | 703 | 700 | 700 | 200 |
2001/08/15 | 702 | 703 | 702 | 703 | 2,400 |
2001/08/14 | 703 | 703 | 700 | 700 | 1,500 |
2001/08/13 | 705 | 705 | 703 | 703 | 1,200 |
2001/08/07 | 720 | 750 | 720 | 750 | 2,100 |
2001/08/06 | 705 | 725 | 705 | 725 | 200 |
2001/08/03 | 720 | 725 | 720 | 720 | 500 |
2001/08/02 | 700 | 700 | 700 | 700 | 900 |
2001/08/01 | 730 | 730 | 730 | 730 | 10,500 |
2001/07/25 | 730 | 740 | 730 | 740 | 1,300 |
2001/07/24 | 700 | 700 | 696 | 697 | 10,600 |
2001/07/23 | 698 | 698 | 697 | 697 | 500 |
2001/07/19 | 697 | 697 | 696 | 696 | 200 |
2001/07/18 | 690 | 700 | 690 | 695 | 2,300 |
2001/07/17 | 730 | 730 | 700 | 700 | 10,000 |
2001/07/16 | 741 | 750 | 740 | 740 | 1,000 |
2001/07/13 | 732 | 740 | 726 | 740 | 1,400 |
2001/07/12 | 739 | 739 | 732 | 732 | 700 |
2001/07/11 | 750 | 750 | 750 | 750 | 100 |
2001/07/10 | 730 | 730 | 730 | 730 | 10,900 |
2001/07/09 | 730 | 740 | 730 | 731 | 2,600 |
2001/07/06 | 731 | 731 | 730 | 730 | 500 |
2001/07/05 | 730 | 730 | 730 | 730 | 2,800 |
2001/07/04 | 745 | 750 | 730 | 730 | 8,300 |
2001/07/03 | 755 | 759 | 755 | 759 | 2,400 |
2001/07/02 | 755 | 755 | 735 | 735 | 400 |
2001/06/29 | 755 | 755 | 755 | 755 | 2,600 |
2001/06/28 | 746 | 758 | 746 | 755 | 17,700 |
2001/06/27 | 750 | 750 | 721 | 721 | 26,000 |
2001/06/26 | 750 | 750 | 750 | 750 | 1,000 |
2001/06/25 | 751 | 760 | 750 | 760 | 3,000 |
2001/06/22 | 732 | 740 | 732 | 740 | 900 |
2001/06/21 | 721 | 730 | 721 | 730 | 2,900 |
2001/06/20 | 739 | 739 | 739 | 739 | 200 |
2001/06/19 | 739 | 739 | 739 | 739 | 100 |
2001/06/14 | 745 | 745 | 745 | 745 | 100 |
2001/06/12 | 739 | 749 | 739 | 749 | 200 |
2001/06/11 | 740 | 740 | 740 | 740 | 600 |
2001/06/08 | 742 | 742 | 740 | 740 | 300 |
2001/06/07 | 740 | 740 | 740 | 740 | 300 |
2001/06/06 | 740 | 740 | 740 | 740 | 1,000 |
2001/06/05 | 758 | 758 | 758 | 758 | 1,400 |
2001/06/04 | 758 | 758 | 758 | 758 | 100 |
2001/06/01 | 736 | 736 | 736 | 736 | 35,300 |
2001/05/31 | 735 | 735 | 735 | 735 | 100 |
2001/05/30 | 757 | 757 | 730 | 730 | 5,400 |
2001/05/29 | 759 | 759 | 741 | 741 | 3,700 |
2001/05/28 | 760 | 766 | 755 | 755 | 9,100 |
2001/05/25 | 750 | 750 | 748 | 750 | 5,500 |
2001/05/23 | 726 | 730 | 715 | 715 | 1,600 |
2001/05/22 | 702 | 755 | 702 | 755 | 1,600 |
2001/05/21 | 715 | 715 | 700 | 700 | 1,100 |
2001/05/18 | 738 | 738 | 715 | 715 | 1,100 |
2001/05/16 | 720 | 720 | 710 | 710 | 1,100 |
2001/05/15 | 750 | 750 | 750 | 750 | 12,000 |
2001/05/14 | 745 | 745 | 745 | 745 | 200 |
2001/05/10 | 750 | 750 | 741 | 745 | 32,200 |
2001/05/08 | 746 | 750 | 746 | 750 | 1,300 |
2001/05/07 | 746 | 746 | 746 | 746 | 2,000 |
2001/05/02 | 741 | 746 | 741 | 746 | 4,100 |
2001/05/01 | 750 | 750 | 740 | 740 | 1,100 |
2001/04/27 | 722 | 740 | 721 | 740 | 4,100 |
2001/04/26 | 720 | 721 | 719 | 720 | 6,000 |
2001/04/25 | 734 | 734 | 718 | 719 | 800 |
2001/04/24 | 721 | 740 | 721 | 740 | 7,200 |
2001/04/23 | 701 | 719 | 701 | 719 | 4,000 |
2001/04/19 | 705 | 711 | 705 | 711 | 1,700 |
2001/04/18 | 705 | 705 | 705 | 705 | 300 |
2001/04/17 | 711 | 711 | 711 | 711 | 200 |
2001/04/13 | 701 | 701 | 701 | 701 | 200 |
2001/04/12 | 703 | 703 | 701 | 701 | 300 |
2001/04/10 | 705 | 705 | 705 | 705 | 1,100 |
2001/04/09 | 705 | 705 | 705 | 705 | 800 |
2001/04/06 | 730 | 730 | 715 | 715 | 1,100 |
2001/04/05 | 708 | 708 | 708 | 708 | 200 |
2001/04/04 | 708 | 708 | 708 | 708 | 200 |
2001/04/03 | 750 | 750 | 705 | 705 | 200 |
2001/04/02 | 715 | 715 | 705 | 705 | 1,100 |
2001/03/30 | 714 | 714 | 714 | 714 | 600 |
2001/03/29 | 702 | 702 | 701 | 701 | 1,500 |
2001/03/28 | 713 | 713 | 712 | 712 | 600 |
2001/03/27 | 696 | 770 | 696 | 710 | 1,500 |
2001/03/26 | 800 | 800 | 800 | 800 | 3,700 |
2001/03/23 | 694 | 760 | 694 | 760 | 10,000 |
2001/03/22 | 690 | 692 | 690 | 690 | 2,000 |
2001/03/21 | 693 | 693 | 690 | 690 | 300 |
2001/03/19 | 694 | 694 | 694 | 694 | 100 |
2001/03/15 | 699 | 699 | 661 | 665 | 1,100 |
2001/03/14 | 700 | 700 | 700 | 700 | 2,000 |
2001/03/13 | 685 | 685 | 681 | 681 | 1,100 |
2001/03/12 | 700 | 700 | 700 | 700 | 1,000 |
2001/03/09 | 682 | 712 | 682 | 700 | 3,200 |
2001/03/08 | 684 | 684 | 684 | 684 | 400 |
2001/03/07 | 686 | 700 | 681 | 681 | 3,300 |
2001/03/06 | 684 | 686 | 684 | 684 | 1,400 |
2001/03/05 | 690 | 690 | 685 | 685 | 300 |
2001/03/02 | 700 | 700 | 690 | 690 | 2,700 |
2001/03/01 | 700 | 700 | 693 | 693 | 400 |
2001/02/28 | 699 | 700 | 693 | 693 | 2,100 |
2001/02/27 | 705 | 705 | 700 | 700 | 1,100 |
2001/02/26 | 708 | 715 | 692 | 692 | 4,500 |
2001/02/23 | 710 | 710 | 708 | 708 | 800 |
2001/02/22 | 698 | 698 | 691 | 691 | 1,600 |
2001/02/21 | 700 | 700 | 690 | 691 | 3,400 |
2001/02/20 | 737 | 737 | 735 | 735 | 700 |
2001/02/19 | 737 | 737 | 737 | 737 | 600 |
2001/02/16 | 718 | 737 | 692 | 737 | 2,900 |
2001/02/15 | 700 | 720 | 694 | 720 | 3,100 |
2001/02/14 | 705 | 705 | 700 | 700 | 1,900 |
2001/02/13 | 700 | 700 | 690 | 700 | 2,000 |
2001/02/09 | 700 | 700 | 700 | 700 | 1,300 |
2001/02/08 | 699 | 700 | 699 | 700 | 900 |
2001/02/07 | 699 | 700 | 699 | 700 | 38,900 |
2001/02/06 | 711 | 711 | 692 | 692 | 3,100 |
2001/02/05 | 695 | 700 | 690 | 700 | 2,100 |
2001/02/02 | 700 | 700 | 680 | 690 | 2,300 |
2001/02/01 | 677 | 694 | 677 | 677 | 11,700 |
2001/01/31 | 695 | 695 | 675 | 675 | 2,100 |
2001/01/30 | 699 | 700 | 699 | 699 | 400 |
2001/01/29 | 700 | 700 | 700 | 700 | 100 |
2001/01/26 | 695 | 700 | 660 | 660 | 8,000 |
2001/01/25 | 699 | 704 | 691 | 691 | 1,400 |
2001/01/24 | 700 | 700 | 700 | 700 | 10,000 |
2001/01/23 | 700 | 700 | 690 | 700 | 4,500 |
2001/01/22 | 710 | 710 | 694 | 694 | 1,100 |
2001/01/19 | 700 | 700 | 692 | 695 | 2,000 |
2001/01/18 | 710 | 710 | 690 | 700 | 1,000 |
2001/01/17 | 709 | 709 | 700 | 700 | 2,500 |
2001/01/16 | 717 | 717 | 710 | 710 | 1,000 |
2001/01/12 | 710 | 710 | 710 | 710 | 24,700 |
2001/01/11 | 700 | 710 | 700 | 710 | 1,100 |
2001/01/10 | 700 | 715 | 700 | 715 | 1,000 |
2001/01/05 | 710 | 710 | 700 | 710 | 1,300 |