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 |
---|---|---|---|---|---|
1998/12/30 | 540 | 555 | 539 | 555 | 26,300 |
1998/12/29 | 535 | 553 | 535 | 553 | 19,800 |
1998/12/28 | 535 | 535 | 525 | 530 | 34,700 |
1998/12/25 | 531 | 548 | 531 | 536 | 72,800 |
1998/12/24 | 515 | 520 | 503 | 511 | 90,600 |
1998/12/22 | 546 | 546 | 506 | 513 | 155,100 |
1998/12/21 | 550 | 560 | 536 | 536 | 114,700 |
1998/12/18 | 570 | 580 | 555 | 570 | 119,500 |
1998/12/17 | 548 | 584 | 548 | 567 | 109,900 |
1998/12/16 | 581 | 590 | 531 | 566 | 257,600 |
1998/12/15 | 608 | 614 | 580 | 586 | 273,900 |
1998/12/14 | 641 | 641 | 620 | 621 | 163,300 |
1998/12/11 | 630 | 650 | 630 | 648 | 234,900 |
1998/12/10 | 630 | 645 | 625 | 630 | 217,000 |
1998/12/09 | 635 | 636 | 610 | 615 | 176,900 |
1998/12/08 | 640 | 650 | 628 | 639 | 375,000 |
1998/12/07 | 640 | 657 | 627 | 645 | 576,100 |
1998/12/04 | 580 | 629 | 575 | 620 | 407,600 |
1998/12/03 | 598 | 598 | 575 | 580 | 102,600 |
1998/12/02 | 581 | 615 | 572 | 604 | 282,400 |
1998/12/01 | 610 | 610 | 590 | 590 | 112,900 |
1998/11/30 | 620 | 620 | 598 | 605 | 117,000 |
1998/11/27 | 630 | 649 | 600 | 630 | 306,400 |
1998/11/26 | 571 | 638 | 571 | 620 | 408,000 |
1998/11/25 | 534 | 570 | 525 | 570 | 371,300 |
1998/11/24 | 524 | 544 | 510 | 540 | 383,000 |
1998/11/20 | 469 | 510 | 469 | 494 | 168,300 |
1998/11/19 | 445 | 475 | 444 | 470 | 139,300 |
1998/11/18 | 415 | 447 | 415 | 439 | 125,600 |
1998/11/17 | 404 | 420 | 404 | 420 | 57,000 |
1998/11/16 | 402 | 405 | 402 | 404 | 79,400 |
1998/11/13 | 401 | 406 | 400 | 402 | 30,300 |
1998/11/12 | 419 | 419 | 400 | 401 | 79,700 |
1998/11/11 | 432 | 436 | 410 | 419 | 37,100 |
1998/11/10 | 435 | 438 | 432 | 432 | 76,700 |
1998/11/09 | 400 | 416 | 400 | 410 | 213,100 |
1998/11/06 | 400 | 406 | 400 | 405 | 34,600 |
1998/11/05 | 409 | 409 | 396 | 400 | 15,300 |
1998/11/04 | 390 | 402 | 390 | 400 | 52,100 |
1998/11/02 | 380 | 384 | 373 | 384 | 12,200 |
1998/10/30 | 398 | 398 | 371 | 373 | 16,200 |
1998/10/29 | 371 | 371 | 366 | 371 | 7,900 |
1998/10/28 | 378 | 378 | 370 | 371 | 15,600 |
1998/10/27 | 376 | 378 | 372 | 377 | 23,100 |
1998/10/26 | 381 | 381 | 375 | 375 | 11,800 |
1998/10/23 | 380 | 398 | 380 | 381 | 59,100 |
1998/10/22 | 390 | 390 | 375 | 376 | 51,500 |
1998/10/21 | 368 | 387 | 368 | 385 | 34,800 |
1998/10/20 | 360 | 367 | 360 | 367 | 71,700 |
1998/10/19 | 365 | 368 | 360 | 360 | 79,300 |
1998/10/16 | 375 | 375 | 365 | 372 | 12,500 |
1998/10/15 | 370 | 370 | 361 | 370 | 16,900 |
1998/10/14 | 360 | 361 | 359 | 360 | 16,500 |
1998/10/13 | 365 | 365 | 355 | 360 | 42,300 |
1998/10/12 | 360 | 360 | 351 | 355 | 113,500 |
1998/10/09 | 372 | 379 | 356 | 356 | 58,900 |
1998/10/08 | 380 | 380 | 350 | 352 | 83,400 |
1998/10/07 | 380 | 395 | 380 | 384 | 20,600 |
1998/10/06 | 356 | 379 | 356 | 377 | 73,600 |
1998/10/05 | 375 | 375 | 350 | 350 | 33,900 |
1998/10/02 | 380 | 381 | 374 | 380 | 31,800 |
1998/10/01 | 394 | 394 | 385 | 387 | 27,700 |
1998/09/30 | 390 | 405 | 390 | 399 | 39,400 |
1998/09/29 | 390 | 390 | 380 | 390 | 6,600 |
1998/09/28 | 390 | 395 | 390 | 395 | 16,000 |
1998/09/25 | 395 | 401 | 395 | 395 | 43,400 |
1998/09/24 | 400 | 405 | 400 | 400 | 71,000 |
1998/09/22 | 410 | 415 | 400 | 405 | 294,300 |
1998/09/21 | 420 | 420 | 410 | 410 | 2,000 |
1998/09/18 | 421 | 425 | 416 | 425 | 6,900 |
1998/09/17 | 408 | 415 | 408 | 410 | 67,700 |
1998/09/16 | 408 | 410 | 408 | 408 | 20,400 |
1998/09/14 | 403 | 410 | 403 | 408 | 14,200 |
1998/09/11 | 410 | 410 | 406 | 408 | 174,200 |
1998/09/10 | 415 | 415 | 413 | 415 | 56,300 |
1998/09/09 | 405 | 411 | 405 | 410 | 122,200 |
1998/09/08 | 409 | 414 | 408 | 410 | 147,200 |
1998/09/07 | 409 | 410 | 405 | 410 | 91,300 |
1998/09/04 | 420 | 422 | 406 | 407 | 139,100 |
1998/09/03 | 426 | 430 | 422 | 422 | 31,200 |
1998/09/02 | 420 | 429 | 420 | 427 | 65,100 |
1998/09/01 | 420 | 424 | 416 | 424 | 76,600 |
1998/08/31 | 425 | 425 | 420 | 424 | 53,200 |
1998/08/28 | 440 | 440 | 425 | 430 | 91,300 |
1998/08/27 | 455 | 455 | 440 | 445 | 67,100 |
1998/08/26 | 459 | 465 | 459 | 460 | 12,600 |
1998/08/25 | 470 | 474 | 470 | 470 | 67,800 |
1998/08/24 | 470 | 475 | 470 | 474 | 36,800 |
1998/08/21 | 479 | 480 | 471 | 475 | 29,000 |
1998/08/20 | 483 | 483 | 475 | 480 | 30,300 |
1998/08/19 | 485 | 489 | 480 | 480 | 21,700 |
1998/08/18 | 475 | 489 | 475 | 485 | 18,600 |
1998/08/17 | 493 | 493 | 475 | 488 | 17,500 |
1998/08/14 | 497 | 497 | 485 | 490 | 10,600 |
1998/08/13 | 488 | 496 | 488 | 493 | 82,300 |
1998/08/12 | 484 | 485 | 480 | 485 | 54,700 |
1998/08/11 | 490 | 490 | 480 | 485 | 56,600 |
1998/08/10 | 500 | 500 | 488 | 488 | 52,500 |
1998/08/07 | 502 | 502 | 490 | 490 | 41,200 |
1998/08/06 | 503 | 503 | 491 | 492 | 30,300 |
1998/08/05 | 500 | 504 | 498 | 498 | 17,100 |
1998/08/04 | 510 | 510 | 495 | 495 | 20,700 |
1998/08/03 | 500 | 505 | 500 | 500 | 11,000 |
1998/07/31 | 500 | 510 | 500 | 500 | 8,000 |
1998/07/30 | 495 | 515 | 495 | 510 | 8,100 |
1998/07/29 | 490 | 495 | 490 | 495 | 7,100 |
1998/07/28 | 490 | 491 | 487 | 490 | 17,800 |
1998/07/27 | 491 | 495 | 490 | 490 | 42,400 |
1998/07/24 | 493 | 497 | 492 | 497 | 41,200 |
1998/07/23 | 508 | 508 | 495 | 497 | 25,100 |
1998/07/22 | 509 | 510 | 489 | 510 | 138,100 |
1998/07/21 | 531 | 533 | 515 | 528 | 5,900 |
1998/07/17 | 518 | 530 | 513 | 530 | 18,400 |
1998/07/16 | 514 | 518 | 508 | 518 | 13,700 |
1998/07/15 | 517 | 517 | 507 | 507 | 13,300 |
1998/07/14 | 513 | 519 | 503 | 504 | 18,000 |
1998/07/13 | 490 | 513 | 490 | 513 | 29,100 |
1998/07/10 | 530 | 540 | 506 | 506 | 48,000 |
1998/07/09 | 529 | 530 | 525 | 530 | 28,600 |
1998/07/08 | 517 | 546 | 517 | 540 | 124,000 |
1998/07/07 | 505 | 510 | 505 | 507 | 124,800 |
1998/07/06 | 490 | 505 | 489 | 505 | 185,800 |
1998/07/03 | 510 | 520 | 501 | 510 | 57,300 |
1998/07/02 | 515 | 521 | 514 | 515 | 88,100 |
1998/07/01 | 496 | 505 | 496 | 504 | 45,400 |
1998/06/30 | 490 | 492 | 490 | 491 | 45,900 |
1998/06/29 | 486 | 486 | 484 | 486 | 19,000 |
1998/06/26 | 486 | 487 | 485 | 486 | 14,600 |
1998/06/25 | 500 | 502 | 485 | 486 | 18,800 |
1998/06/24 | 496 | 496 | 485 | 485 | 14,700 |
1998/06/23 | 500 | 500 | 491 | 495 | 9,300 |
1998/06/22 | 501 | 502 | 501 | 501 | 3,100 |
1998/06/19 | 495 | 499 | 486 | 491 | 11,100 |
1998/06/18 | 500 | 500 | 495 | 500 | 17,100 |
1998/06/17 | 491 | 491 | 480 | 485 | 11,100 |
1998/06/16 | 480 | 491 | 480 | 491 | 14,000 |
1998/06/15 | 481 | 514 | 481 | 510 | 53,900 |
1998/06/12 | 490 | 490 | 480 | 481 | 53,400 |
1998/06/11 | 497 | 497 | 491 | 491 | 9,600 |
1998/06/10 | 490 | 509 | 485 | 497 | 42,300 |
1998/06/09 | 505 | 506 | 505 | 505 | 4,000 |
1998/06/08 | 510 | 515 | 510 | 510 | 13,100 |
1998/06/05 | 502 | 511 | 502 | 510 | 24,800 |
1998/06/04 | 501 | 510 | 500 | 501 | 9,200 |
1998/06/03 | 502 | 511 | 501 | 511 | 6,000 |
1998/06/02 | 500 | 522 | 500 | 512 | 13,800 |
1998/06/01 | 514 | 514 | 500 | 500 | 10,800 |
1998/05/29 | 505 | 505 | 500 | 500 | 52,400 |
1998/05/28 | 515 | 519 | 505 | 510 | 20,200 |
1998/05/27 | 514 | 517 | 505 | 505 | 43,200 |
1998/05/26 | 515 | 515 | 510 | 510 | 1,300 |
1998/05/25 | 524 | 524 | 504 | 504 | 23,700 |
1998/05/22 | 505 | 509 | 504 | 504 | 70,100 |
1998/05/21 | 514 | 514 | 505 | 505 | 30,300 |
1998/05/20 | 514 | 515 | 510 | 510 | 17,800 |
1998/05/19 | 516 | 516 | 506 | 515 | 5,700 |
1998/05/18 | 511 | 511 | 505 | 506 | 15,800 |
1998/05/15 | 511 | 512 | 510 | 510 | 27,100 |
1998/05/14 | 515 | 539 | 511 | 511 | 18,900 |
1998/05/13 | 511 | 512 | 511 | 512 | 8,500 |
1998/05/12 | 513 | 515 | 512 | 512 | 23,400 |
1998/05/11 | 550 | 550 | 511 | 511 | 25,600 |
1998/05/08 | 511 | 512 | 510 | 510 | 5,100 |
1998/05/07 | 515 | 515 | 510 | 511 | 69,900 |
1998/05/06 | 544 | 544 | 520 | 520 | 6,100 |
1998/05/01 | 544 | 544 | 520 | 534 | 6,800 |
1998/04/30 | 520 | 544 | 515 | 520 | 5,100 |
1998/04/28 | 520 | 520 | 510 | 515 | 6,400 |
1998/04/27 | 530 | 536 | 526 | 526 | 14,200 |
1998/04/24 | 523 | 533 | 515 | 533 | 94,900 |
1998/04/23 | 535 | 535 | 520 | 523 | 74,200 |
1998/04/22 | 543 | 545 | 520 | 538 | 59,100 |
1998/04/21 | 559 | 559 | 540 | 540 | 3,200 |
1998/04/20 | 530 | 531 | 520 | 520 | 56,700 |
1998/04/17 | 570 | 570 | 550 | 550 | 29,200 |
1998/04/16 | 574 | 574 | 530 | 530 | 67,800 |
1998/04/15 | 580 | 580 | 550 | 551 | 10,900 |
1998/04/14 | 569 | 590 | 550 | 550 | 20,100 |
1998/04/13 | 570 | 570 | 560 | 560 | 8,700 |
1998/04/10 | 570 | 570 | 552 | 552 | 38,700 |
1998/04/09 | 547 | 547 | 525 | 530 | 24,500 |
1998/04/08 | 554 | 554 | 530 | 550 | 42,600 |
1998/04/07 | 515 | 559 | 515 | 559 | 8,200 |
1998/04/06 | 510 | 525 | 510 | 515 | 7,800 |
1998/04/03 | 523 | 530 | 506 | 510 | 16,100 |
1998/04/02 | 550 | 555 | 500 | 525 | 30,100 |
1998/04/01 | 588 | 588 | 560 | 560 | 28,800 |
1998/03/31 | 594 | 594 | 570 | 588 | 46,600 |
1998/03/30 | 590 | 595 | 590 | 591 | 70,500 |
1998/03/27 | 587 | 598 | 587 | 590 | 22,500 |
1998/03/26 | 579 | 595 | 579 | 591 | 56,100 |
1998/03/25 | 595 | 595 | 568 | 582 | 76,500 |
1998/03/24 | 565 | 577 | 560 | 561 | 139,300 |
1998/03/23 | 580 | 593 | 570 | 593 | 101,000 |
1998/03/20 | 574 | 580 | 565 | 580 | 71,800 |
1998/03/19 | 548 | 570 | 540 | 570 | 116,100 |
1998/03/18 | 530 | 560 | 530 | 540 | 139,600 |
1998/03/17 | 523 | 536 | 522 | 530 | 84,500 |
1998/03/16 | 527 | 527 | 517 | 520 | 24,900 |
1998/03/13 | 517 | 517 | 505 | 517 | 129,000 |
1998/03/12 | 526 | 526 | 517 | 517 | 29,300 |
1998/03/11 | 533 | 535 | 525 | 526 | 56,400 |
1998/03/10 | 548 | 548 | 530 | 530 | 64,200 |
1998/03/09 | 569 | 570 | 548 | 548 | 47,500 |
1998/03/06 | 564 | 564 | 553 | 555 | 22,300 |
1998/03/05 | 572 | 575 | 561 | 561 | 73,400 |
1998/03/04 | 580 | 580 | 571 | 572 | 61,700 |
1998/03/03 | 585 | 585 | 573 | 577 | 115,000 |
1998/03/02 | 580 | 590 | 575 | 575 | 41,100 |
1998/02/27 | 581 | 581 | 571 | 575 | 18,800 |
1998/02/26 | 556 | 571 | 552 | 571 | 9,400 |
1998/02/25 | 575 | 575 | 549 | 566 | 38,600 |
1998/02/24 | 568 | 568 | 565 | 565 | 12,100 |
1998/02/23 | 620 | 620 | 581 | 586 | 20,300 |
1998/02/20 | 575 | 610 | 561 | 610 | 66,700 |
1998/02/19 | 580 | 580 | 565 | 565 | 32,100 |
1998/02/18 | 605 | 605 | 580 | 580 | 18,000 |
1998/02/17 | 610 | 610 | 595 | 596 | 35,900 |
1998/02/16 | 593 | 619 | 593 | 615 | 20,900 |
1998/02/13 | 641 | 641 | 601 | 601 | 28,000 |
1998/02/12 | 612 | 641 | 603 | 641 | 48,100 |
1998/02/10 | 600 | 613 | 600 | 602 | 56,900 |
1998/02/09 | 564 | 570 | 550 | 565 | 36,900 |
1998/02/06 | 564 | 564 | 548 | 548 | 33,300 |
1998/02/05 | 546 | 565 | 524 | 562 | 42,800 |
1998/02/04 | 563 | 563 | 545 | 546 | 11,500 |
1998/02/03 | 550 | 555 | 545 | 550 | 26,000 |
1998/02/02 | 550 | 558 | 520 | 520 | 30,600 |
1998/01/30 | 580 | 585 | 560 | 560 | 55,200 |
1998/01/29 | 595 | 595 | 570 | 570 | 65,200 |
1998/01/28 | 590 | 590 | 570 | 585 | 78,200 |
1998/01/27 | 568 | 580 | 566 | 566 | 66,400 |
1998/01/26 | 575 | 588 | 555 | 555 | 165,200 |
1998/01/23 | 581 | 582 | 550 | 570 | 75,600 |
1998/01/22 | 530 | 550 | 521 | 521 | 86,500 |
1998/01/21 | 494 | 510 | 494 | 495 | 326,100 |
1998/01/20 | 481 | 495 | 479 | 488 | 204,700 |
1998/01/19 | 470 | 480 | 470 | 479 | 133,300 |
1998/01/16 | 468 | 474 | 468 | 469 | 49,800 |
1998/01/14 | 470 | 480 | 470 | 472 | 17,500 |
1998/01/13 | 473 | 480 | 468 | 480 | 9,600 |
1998/01/12 | 480 | 480 | 460 | 473 | 31,500 |
1998/01/09 | 476 | 479 | 476 | 479 | 3,000 |
1998/01/08 | 460 | 470 | 455 | 461 | 24,500 |
1998/01/07 | 470 | 470 | 455 | 455 | 41,100 |
1998/01/06 | 479 | 479 | 465 | 479 | 9,600 |
1998/01/05 | 479 | 479 | 455 | 455 | 5,000 |