日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 480 480 470 470 31,900
1997/12/29 479 479 455 460 26,000
1997/12/26 480 480 464 473 52,100
1997/12/25 464 483 464 473 37,500
1997/12/24 470 475 457 463 103,500
1997/12/22 470 480 470 480 41,500
1997/12/19 509 509 495 500 50,900
1997/12/18 501 514 499 510 107,100
1997/12/17 491 559 491 542 56,700
1997/12/16 535 536 484 498 21,700
1997/12/15 541 542 520 520 10,900
1997/12/12 570 570 561 561 40,100
1997/12/11 584 585 573 573 16,500
1997/12/10 600 600 580 580 35,600
1997/12/09 590 590 588 589 10,400
1997/12/08 592 595 590 590 29,200
1997/12/05 583 598 583 596 73,400
1997/12/04 609 609 574 585 86,000
1997/12/03 626 626 615 615 32,200
1997/12/02 650 651 634 636 63,400
1997/12/01 620 645 617 645 38,200
1997/11/28 605 617 595 617 112,800
1997/11/27 600 605 595 595 79,600
1997/11/26 657 657 626 650 50,300
1997/11/25 650 664 650 650 41,100
1997/11/21 730 736 722 722 13,600
1997/11/20 739 763 739 744 29,000
1997/11/19 765 765 749 749 13,700
1997/11/18 765 765 763 765 24,200
1997/11/17 724 765 722 765 24,700
1997/11/14 720 730 720 722 21,900
1997/11/13 721 723 720 720 33,000
1997/11/12 765 766 761 761 28,700
1997/11/11 761 769 761 767 57,800
1997/11/10 775 775 760 760 61,500
1997/11/07 791 801 770 775 49,200
1997/11/06 808 818 808 808 20,400
1997/11/05 790 817 780 800 45,300
1997/11/04 797 810 797 805 15,900
1997/10/31 771 819 771 817 86,700
1997/10/30 805 805 781 781 39,300
1997/10/29 807 825 807 820 9,100
1997/10/28 800 805 791 805 8,600
1997/10/27 825 840 825 825 3,500
1997/10/24 800 835 790 835 12,800
1997/10/23 808 808 800 800 6,500
1997/10/22 806 820 805 820 96,300
1997/10/21 799 799 795 798 71,900
1997/10/20 801 802 799 799 34,600
1997/10/17 814 814 800 801 35,400
1997/10/16 781 784 781 784 4,000
1997/10/15 783 784 781 783 6,200
1997/10/14 786 789 783 783 70,000
1997/10/13 791 791 785 786 47,700
1997/10/09 805 805 786 790 77,200
1997/10/08 788 792 788 790 26,000
1997/10/07 788 792 788 792 21,200
1997/10/06 800 800 797 800 2,500
1997/10/03 786 787 786 786 31,500
1997/10/02 795 795 785 786 29,100
1997/10/01 784 788 783 788 42,400
1997/09/30 780 788 775 788 148,700
1997/09/29 780 785 775 780 24,300
1997/09/26 852 852 790 810 47,700
1997/09/25 909 909 860 861 21,200
1997/09/24 923 923 904 910 11,300
1997/09/22 938 938 930 932 47,300
1997/09/19 929 940 929 938 44,200
1997/09/18 927 928 924 927 48,000
1997/09/17 931 945 931 936 91,500
1997/09/16 930 933 930 930 4,000
1997/09/12 928 930 921 930 61,300
1997/09/11 925 930 925 928 64,600
1997/09/10 935 941 930 941 29,500
1997/09/09 919 921 919 920 6,700
1997/09/08 919 936 919 919 39,200
1997/09/05 909 920 909 909 9,300
1997/09/04 896 900 890 900 89,800
1997/09/03 900 900 890 896 50,700
1997/09/02 858 860 855 860 23,000
1997/09/01 872 872 857 862 17,300
1997/08/29 850 855 850 852 24,100
1997/08/28 891 891 880 880 14,500
1997/08/27 896 896 891 891 8,200
1997/08/26 896 916 896 896 13,800
1997/08/25 903 913 895 895 26,900
1997/08/22 920 920 900 900 20,100
1997/08/21 930 941 920 920 36,200
1997/08/20 938 938 920 938 14,200
1997/08/19 936 948 920 938 75,400
1997/08/18 940 940 932 933 3,100
1997/08/15 942 947 940 942 15,600
1997/08/14 947 947 945 947 14,200
1997/08/13 940 947 940 947 5,200
1997/08/12 952 953 934 952 89,400
1997/08/11 1,000 1,000 986 986 21,100
1997/08/08 940 996 940 996 31,500
1997/08/07 986 995 950 950 12,600
1997/08/06 985 995 985 986 5,700
1997/08/05 945 995 945 995 10,800
1997/08/04 992 992 950 965 23,600
1997/08/01 1,020 1,030 995 995 46,500
1997/07/31 1,030 1,040 1,030 1,030 27,300
1997/07/30 1,040 1,040 1,030 1,030 20,700
1997/07/29 1,020 1,030 1,020 1,030 5,800
1997/07/28 1,010 1,030 1,010 1,020 22,800
1997/07/25 1,010 1,020 1,000 1,020 69,600
1997/07/24 1,000 1,010 995 1,010 13,200
1997/07/23 1,040 1,040 1,000 1,010 3,900
1997/07/22 1,050 1,050 1,000 1,000 10,600
1997/07/18 1,070 1,090 1,030 1,030 51,900
1997/07/17 1,080 1,080 1,070 1,070 121,700
1997/07/16 1,060 1,100 1,060 1,090 133,200
1997/07/15 1,050 1,060 1,050 1,050 49,400
1997/07/14 1,050 1,060 1,040 1,060 45,100
1997/07/11 1,050 1,070 1,050 1,060 45,900
1997/07/10 1,080 1,080 1,050 1,060 17,700
1997/07/09 1,050 1,060 1,050 1,050 21,100
1997/07/08 1,050 1,060 1,040 1,060 42,200
1997/07/07 1,040 1,050 1,040 1,040 44,600
1997/07/04 1,030 1,050 1,030 1,050 52,800
1997/07/03 1,030 1,050 1,030 1,050 36,000
1997/07/02 1,060 1,060 1,040 1,050 68,500
1997/07/01 1,050 1,070 1,040 1,060 50,800
1997/06/30 1,020 1,080 1,020 1,070 172,100
1997/06/27 1,000 1,020 991 1,010 123,300
1997/06/26 990 990 980 990 51,300
1997/06/25 991 992 985 990 35,700
1997/06/24 980 986 975 985 125,600
1997/06/23 972 980 972 980 14,200
1997/06/20 971 977 971 977 18,500
1997/06/19 971 971 965 967 33,300
1997/06/18 985 990 975 980 11,500
1997/06/17 980 989 980 980 9,700
1997/06/16 980 985 978 980 142,600
1997/06/13 993 1,000 990 990 83,800
1997/06/12 990 999 990 993 20,400
1997/06/11 994 994 975 992 69,000
1997/06/10 990 1,000 990 995 90,300
1997/06/09 951 982 951 980 5,900
1997/06/06 940 957 940 957 8,700
1997/06/05 944 945 933 940 18,500
1997/06/04 961 961 940 948 16,000
1997/06/03 974 974 960 969 12,400
1997/06/02 984 990 979 979 19,200
1997/05/30 934 1,010 934 991 88,200
1997/05/29 931 937 925 930 10,300
1997/05/28 920 932 920 930 206,100
1997/05/27 940 940 930 940 83,900
1997/05/26 969 969 950 950 33,200
1997/05/23 975 978 962 970 84,700
1997/05/22 953 978 953 975 79,500
1997/05/21 986 990 963 963 32,800
1997/05/20 1,000 1,030 981 981 60,300
1997/05/19 950 989 949 980 357,900
1997/05/16 932 942 932 941 82,600
1997/05/15 932 932 929 930 81,200
1997/05/14 930 933 928 932 133,100
1997/05/13 932 932 925 931 117,200
1997/05/12 911 934 900 932 71,500
1997/05/09 899 900 891 891 32,900
1997/05/08 879 900 875 891 155,500
1997/05/07 860 879 860 879 86,400
1997/05/06 870 870 850 860 40,300
1997/05/02 844 860 844 848 58,600
1997/05/01 845 860 845 853 136,400
1997/04/30 845 845 839 840 101,700
1997/04/28 830 830 826 830 43,300
1997/04/25 830 835 800 800 75,200
1997/04/24 842 850 821 830 46,400
1997/04/23 812 842 812 842 131,100
1997/04/22 812 820 809 810 269,400
1997/04/21 795 800 790 800 113,600
1997/04/18 788 794 788 790 153,300
1997/04/17 785 790 783 785 112,500
1997/04/16 804 805 795 795 37,400
1997/04/15 801 810 800 800 8,700
1997/04/14 830 838 801 801 11,500
1997/04/11 815 815 781 810 38,900
1997/04/10 820 820 815 816 25,600
1997/04/09 825 830 810 810 49,400
1997/04/08 837 838 830 835 33,900
1997/04/07 841 841 835 840 43,600
1997/04/04 859 859 841 841 52,100
1997/04/03 855 859 840 859 17,900
1997/04/02 861 861 840 859 15,700
1997/04/01 850 857 840 851 24,900
1997/03/31 875 875 850 850 13,400
1997/03/28 859 865 855 865 6,300
1997/03/27 861 861 851 859 147,900
1997/03/26 865 880 860 861 90,100
1997/03/25 896 905 880 880 147,400
1997/03/24 925 925 890 890 65,800
1997/03/21 860 925 860 925 20,100
1997/03/19 862 862 860 860 10,800
1997/03/18 876 886 860 861 13,200
1997/03/17 860 876 850 876 22,200
1997/03/14 860 872 860 872 50,500
1997/03/13 869 870 851 870 6,400
1997/03/12 880 880 860 861 33,900
1997/03/11 890 890 875 875 13,500
1997/03/10 895 895 880 890 19,900
1997/03/07 875 888 875 880 46,900
1997/03/06 890 900 870 875 24,200
1997/03/05 906 906 891 895 19,600
1997/03/04 923 923 905 905 11,200
1997/03/03 900 910 900 910 4,700
1997/02/28 920 921 905 912 27,900
1997/02/27 950 950 920 921 42,500
1997/02/26 975 980 950 950 14,200
1997/02/25 965 980 965 975 24,200
1997/02/24 973 973 960 965 11,300
1997/02/21 980 984 960 960 54,500
1997/02/20 1,000 1,070 970 970 254,500
1997/02/19 991 1,000 975 1,000 184,700
1997/02/18 920 971 920 971 89,000
1997/02/17 904 915 904 915 150,900
1997/02/14 904 904 881 894 68,600
1997/02/13 900 910 898 904 193,300
1997/02/12 910 913 900 900 82,500
1997/02/10 916 918 900 900 96,600
1997/02/07 907 907 901 907 57,600
1997/02/06 920 925 895 898 286,300
1997/02/05 946 946 916 920 56,900
1997/02/04 957 957 940 940 85,000
1997/02/03 965 965 957 957 12,800
1997/01/31 950 960 950 957 21,100
1997/01/30 969 969 955 955 37,500
1997/01/29 980 980 969 970 7,000
1997/01/28 970 975 955 970 20,600
1997/01/27 968 975 968 972 13,100
1997/01/24 980 989 970 973 92,100
1997/01/23 990 995 980 980 85,900
1997/01/22 990 1,010 990 990 16,200
1997/01/21 1,000 1,000 980 990 19,600
1997/01/20 1,020 1,020 1,010 1,010 52,700
1997/01/17 1,030 1,070 1,020 1,020 41,200
1997/01/16 1,060 1,060 1,010 1,030 45,700
1997/01/14 1,040 1,070 1,030 1,070 61,500
1997/01/13 1,000 1,030 980 1,030 46,700
1997/01/10 1,000 1,010 960 980 115,500
1997/01/09 1,050 1,050 990 1,000 15,100
1997/01/08 1,100 1,130 1,080 1,080 30,700
1997/01/07 1,130 1,130 1,100 1,100 67,000
1997/01/06 1,110 1,120 1,110 1,110 2,800

このページの先頭へ