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
2000/12/29 460 467 457 461 32,600
2000/12/28 478 478 467 469 25,700
2000/12/27 491 492 469 475 81,100
2000/12/26 515 515 490 490 92,000
2000/12/25 545 545 510 522 41,400
2000/12/22 500 500 493 495 17,700
2000/12/21 490 494 481 489 31,500
2000/12/20 500 500 490 490 6,900
2000/12/19 519 519 493 495 114,200
2000/12/18 500 525 497 525 41,200
2000/12/15 505 506 500 501 14,000
2000/12/14 508 513 505 506 5,900
2000/12/13 515 518 506 513 10,900
2000/12/12 527 527 516 516 14,500
2000/12/11 548 548 518 535 95,300
2000/12/08 534 535 508 518 163,300
2000/12/07 491 491 481 489 33,800
2000/12/06 490 507 490 490 17,200
2000/12/05 501 501 485 491 44,200
2000/12/04 509 515 490 491 29,500
2000/12/01 502 510 490 490 38,000
2000/11/30 499 504 498 503 15,100
2000/11/29 490 502 490 498 18,000
2000/11/28 500 503 490 490 60,000
2000/11/27 510 517 484 495 120,400
2000/11/24 530 545 520 529 86,000
2000/11/22 540 545 520 520 39,200
2000/11/21 560 560 538 538 18,100
2000/11/20 560 569 560 565 17,100
2000/11/17 560 579 560 579 12,300
2000/11/16 580 590 566 566 9,100
2000/11/15 576 581 563 580 35,200
2000/11/14 569 580 560 576 59,700
2000/11/13 584 584 567 570 10,400
2000/11/10 598 598 565 588 27,500
2000/11/09 588 598 570 578 18,400
2000/11/08 585 589 580 586 12,900
2000/11/07 559 582 559 565 7,500
2000/11/06 545 555 545 554 12,300
2000/11/02 550 555 545 545 8,600
2000/11/01 550 550 540 545 11,800
2000/10/31 533 539 525 535 22,300
2000/10/30 541 541 532 539 20,000
2000/10/27 568 569 530 531 16,000
2000/10/26 570 570 550 568 11,900
2000/10/25 597 597 570 570 33,300
2000/10/24 573 590 573 587 30,800
2000/10/23 575 580 572 572 18,000
2000/10/20 579 579 570 579 14,500
2000/10/19 570 575 562 570 20,500
2000/10/18 600 600 571 571 13,500
2000/10/17 610 610 591 599 6,700
2000/10/16 620 620 591 610 27,200
2000/10/13 592 592 585 592 7,900
2000/10/12 600 600 590 599 25,800
2000/10/11 600 605 590 605 15,500
2000/10/10 629 629 590 615 35,000
2000/10/06 591 609 591 609 20,300
2000/10/05 610 610 590 597 57,000
2000/10/04 615 615 585 600 149,600
2000/10/03 610 621 605 619 64,700
2000/10/02 619 630 599 630 28,200
2000/09/29 625 626 614 625 42,200
2000/09/28 601 611 595 595 13,400
2000/09/27 611 622 598 621 37,600
2000/09/26 632 642 605 605 27,300
2000/09/25 650 650 628 630 36,000
2000/09/22 635 640 625 636 17,400
2000/09/21 645 649 635 645 20,900
2000/09/20 640 650 625 650 29,300
2000/09/19 645 645 617 640 59,200
2000/09/18 645 650 620 620 29,300
2000/09/14 630 650 610 640 80,800
2000/09/13 610 630 609 629 59,300
2000/09/12 601 608 590 590 21,500
2000/09/11 629 629 600 601 34,800
2000/09/08 609 614 600 610 37,600
2000/09/07 615 620 583 620 39,200
2000/09/06 591 615 590 615 51,400
2000/09/05 590 600 580 600 87,800
2000/09/04 640 640 591 600 60,200
2000/09/01 615 650 613 640 145,800
2000/08/31 620 620 590 612 48,600
2000/08/30 640 640 610 610 46,700
2000/08/29 641 645 600 610 31,700
2000/08/28 645 658 640 640 51,900
2000/08/25 680 680 669 680 62,000
2000/08/24 650 679 650 670 206,400
2000/08/23 680 680 638 649 125,600
2000/08/22 661 681 641 680 120,300
2000/08/21 685 690 660 671 181,800
2000/08/18 660 699 659 695 565,800
2000/08/17 626 663 625 652 279,500
2000/08/16 611 643 610 623 159,900
2000/08/15 595 613 595 611 122,300
2000/08/14 579 594 569 594 31,700
2000/08/11 573 585 560 580 29,700
2000/08/10 588 591 573 576 93,300
2000/08/09 550 558 530 558 102,000
2000/08/08 535 540 530 540 33,700
2000/08/07 528 539 524 535 23,500
2000/08/04 529 537 525 531 38,500
2000/08/03 533 539 526 537 25,500
2000/08/02 535 535 525 535 9,200
2000/08/01 525 542 525 540 24,000
2000/07/31 520 524 515 515 27,100
2000/07/28 531 540 520 527 24,000
2000/07/27 562 565 530 530 14,400
2000/07/26 555 563 544 562 83,400
2000/07/25 535 535 520 525 63,100
2000/07/24 556 556 531 542 41,500
2000/07/21 580 580 546 556 50,600
2000/07/19 573 583 570 578 58,100
2000/07/18 600 606 573 575 99,700
2000/07/17 585 617 585 606 185,200
2000/07/14 617 618 585 590 63,100
2000/07/13 647 647 610 618 148,900
2000/07/12 610 648 610 647 258,200
2000/07/11 620 620 610 616 103,900
2000/07/10 620 620 601 615 105,200
2000/07/07 565 581 560 581 70,200
2000/07/06 566 571 541 541 141,300
2000/07/05 590 600 580 586 65,500
2000/07/04 599 610 596 600 319,000
2000/07/03 571 595 561 595 205,200
2000/06/30 570 574 556 570 32,400
2000/06/29 571 585 560 561 70,300
2000/06/28 560 580 560 570 114,200
2000/06/27 540 560 538 555 319,600
2000/06/26 520 541 520 534 39,800
2000/06/23 558 563 535 545 190,300
2000/06/22 530 550 525 548 180,200
2000/06/21 485 540 485 530 580,100
2000/06/20 490 490 484 487 35,500
2000/06/19 477 485 477 485 107,700
2000/06/16 468 491 464 480 207,600
2000/06/15 490 490 458 458 201,100
2000/06/14 488 489 450 460 66,500
2000/06/13 490 490 473 478 131,900
2000/06/12 446 506 445 480 314,300
2000/06/09 415 426 415 426 49,600
2000/06/08 430 430 412 420 178,500
2000/06/07 448 449 410 410 168,600
2000/06/06 430 445 430 440 106,100
2000/06/05 435 440 424 425 15,400
2000/06/02 441 444 424 424 27,600
2000/06/01 426 450 400 450 43,200
2000/05/31 448 448 421 426 31,100
2000/05/30 465 469 447 447 38,000
2000/05/29 457 461 456 459 17,300
2000/05/26 455 468 455 456 26,700
2000/05/25 478 478 454 454 46,400
2000/05/24 460 462 450 453 69,700
2000/05/23 450 463 450 463 111,300
2000/05/22 443 453 443 450 242,900
2000/05/19 433 433 421 433 50,100
2000/05/18 423 434 423 425 50,300
2000/05/17 433 433 423 423 33,100
2000/05/16 434 435 422 427 64,600
2000/05/15 425 430 424 429 59,000
2000/05/12 408 423 408 423 62,200
2000/05/11 408 408 400 408 22,100
2000/05/10 412 412 400 408 48,400
2000/05/09 410 412 406 412 10,200
2000/05/08 420 420 409 410 28,100
2000/05/02 415 417 410 414 44,300
2000/05/01 396 410 396 409 22,000
2000/04/28 400 409 390 391 26,100
2000/04/27 400 405 400 400 9,000
2000/04/26 406 406 402 405 6,100
2000/04/25 425 425 400 401 53,700
2000/04/24 419 419 400 401 14,600
2000/04/21 390 410 390 410 66,200
2000/04/20 395 400 380 390 19,500
2000/04/19 405 409 380 380 52,900
2000/04/18 440 440 395 400 80,900
2000/04/17 380 390 372 390 24,000
2000/04/14 405 405 398 400 15,800
2000/04/13 420 430 410 410 19,500
2000/04/12 415 424 415 420 39,000
2000/04/11 420 450 410 410 99,000
2000/04/10 439 445 430 435 112,200
2000/04/07 402 420 402 419 39,500
2000/04/06 396 424 396 401 108,500
2000/04/05 369 393 363 386 111,600
2000/04/04 350 370 350 365 21,500
2000/04/03 350 350 344 349 29,200
2000/03/31 336 345 336 340 46,200
2000/03/30 332 338 331 332 59,500
2000/03/29 334 339 330 335 210,300
2000/03/28 335 337 330 334 130,300
2000/03/27 340 345 335 336 149,100
2000/03/24 374 374 337 340 96,600
2000/03/23 341 349 335 349 76,000
2000/03/22 351 355 339 340 108,800
2000/03/21 359 360 351 351 25,100
2000/03/17 350 359 350 359 28,100
2000/03/16 350 350 348 349 112,600
2000/03/15 357 359 352 357 37,300
2000/03/14 360 360 350 352 30,800
2000/03/13 363 365 360 360 97,700
2000/03/10 378 378 358 363 126,600
2000/03/09 360 362 357 358 20,200
2000/03/08 360 361 356 357 20,600
2000/03/07 363 367 360 361 55,200
2000/03/06 365 367 360 365 30,300
2000/03/03 352 365 352 359 15,400
2000/03/02 355 365 351 351 90,200
2000/03/01 350 360 350 360 40,100
2000/02/29 355 360 345 349 28,200
2000/02/28 355 355 350 350 24,100
2000/02/25 365 365 340 340 74,300
2000/02/24 330 340 329 330 109,600
2000/02/23 340 345 333 333 170,500
2000/02/22 345 347 339 340 113,300
2000/02/21 351 352 345 347 134,900
2000/02/18 355 356 350 351 142,900
2000/02/17 365 374 350 350 210,300
2000/02/16 359 360 350 355 121,500
2000/02/15 379 379 355 359 166,500
2000/02/14 395 398 381 381 70,800
2000/02/10 419 420 398 398 180,200
2000/02/09 400 413 400 413 152,400
2000/02/08 430 433 415 418 91,500
2000/02/07 431 440 430 430 21,200
2000/02/04 429 439 429 431 21,700
2000/02/03 439 439 427 430 23,500
2000/02/02 432 440 430 440 19,800
2000/02/01 431 436 427 427 18,400
2000/01/31 435 445 430 430 25,700
2000/01/28 430 445 427 435 67,200
2000/01/27 435 439 425 425 49,100
2000/01/26 449 449 430 445 28,900
2000/01/25 445 449 440 440 37,500
2000/01/24 431 440 431 440 53,300
2000/01/21 444 444 427 427 85,400
2000/01/20 448 452 439 444 75,600
2000/01/19 453 453 438 438 25,500
2000/01/18 455 455 435 438 163,700
2000/01/17 425 445 420 435 402,800
2000/01/14 435 436 420 420 119,000
2000/01/13 427 435 415 420 40,700
2000/01/12 440 445 412 412 106,800
2000/01/11 483 483 440 440 50,200
2000/01/07 421 445 421 440 31,000
2000/01/06 430 430 420 422 18,300
2000/01/05 430 439 420 420 46,000
2000/01/04 433 435 420 420 13,700

このページの先頭へ