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 |
---|---|---|---|---|---|
2001/12/28 | 700 | 700 | 699 | 700 | 25,300 |
2001/12/27 | 655 | 699 | 655 | 699 | 27,900 |
2001/12/26 | 700 | 700 | 690 | 695 | 18,100 |
2001/12/25 | 698 | 700 | 688 | 700 | 63,100 |
2001/12/21 | 701 | 703 | 692 | 700 | 45,600 |
2001/12/20 | 685 | 703 | 685 | 701 | 101,700 |
2001/12/19 | 698 | 700 | 692 | 696 | 39,300 |
2001/12/18 | 699 | 703 | 689 | 703 | 122,400 |
2001/12/17 | 680 | 693 | 650 | 686 | 61,900 |
2001/12/14 | 680 | 692 | 680 | 690 | 94,200 |
2001/12/13 | 686 | 702 | 685 | 685 | 63,900 |
2001/12/12 | 706 | 706 | 682 | 696 | 28,200 |
2001/12/11 | 701 | 708 | 688 | 700 | 103,400 |
2001/12/10 | 708 | 709 | 693 | 708 | 160,500 |
2001/12/07 | 680 | 690 | 680 | 688 | 158,900 |
2001/12/06 | 689 | 690 | 679 | 690 | 49,500 |
2001/12/05 | 680 | 685 | 660 | 679 | 36,100 |
2001/12/04 | 670 | 690 | 663 | 690 | 38,500 |
2001/12/03 | 680 | 700 | 676 | 677 | 22,900 |
2001/11/30 | 693 | 705 | 686 | 695 | 25,600 |
2001/11/29 | 714 | 714 | 690 | 710 | 37,900 |
2001/11/28 | 714 | 715 | 700 | 714 | 33,800 |
2001/11/27 | 715 | 725 | 700 | 720 | 57,500 |
2001/11/26 | 715 | 715 | 698 | 715 | 50,400 |
2001/11/22 | 700 | 705 | 699 | 705 | 85,900 |
2001/11/21 | 670 | 699 | 670 | 688 | 19,400 |
2001/11/20 | 680 | 698 | 680 | 680 | 78,700 |
2001/11/19 | 682 | 698 | 670 | 690 | 73,400 |
2001/11/16 | 695 | 701 | 686 | 692 | 54,100 |
2001/11/15 | 680 | 690 | 668 | 690 | 49,700 |
2001/11/14 | 680 | 694 | 674 | 680 | 17,200 |
2001/11/13 | 695 | 696 | 680 | 695 | 45,300 |
2001/11/12 | 701 | 705 | 690 | 701 | 62,600 |
2001/11/09 | 705 | 707 | 698 | 706 | 45,300 |
2001/11/08 | 700 | 705 | 697 | 705 | 46,000 |
2001/11/07 | 701 | 708 | 695 | 700 | 95,700 |
2001/11/06 | 720 | 720 | 706 | 709 | 77,900 |
2001/11/05 | 727 | 735 | 720 | 725 | 151,100 |
2001/11/02 | 720 | 734 | 715 | 732 | 163,400 |
2001/11/01 | 730 | 749 | 717 | 730 | 393,700 |
2001/10/31 | 701 | 726 | 701 | 726 | 114,100 |
2001/10/30 | 710 | 720 | 703 | 719 | 98,800 |
2001/10/29 | 710 | 720 | 710 | 718 | 121,600 |
2001/10/26 | 720 | 725 | 710 | 716 | 248,300 |
2001/10/25 | 710 | 720 | 692 | 720 | 177,100 |
2001/10/24 | 696 | 701 | 681 | 690 | 138,800 |
2001/10/23 | 705 | 710 | 691 | 696 | 228,300 |
2001/10/22 | 670 | 705 | 642 | 695 | 229,900 |
2001/10/19 | 650 | 660 | 628 | 659 | 18,800 |
2001/10/18 | 679 | 679 | 658 | 660 | 48,200 |
2001/10/17 | 627 | 678 | 627 | 678 | 95,100 |
2001/10/16 | 610 | 630 | 610 | 626 | 14,100 |
2001/10/15 | 625 | 645 | 625 | 640 | 9,600 |
2001/10/12 | 649 | 649 | 617 | 645 | 19,100 |
2001/10/11 | 646 | 646 | 630 | 645 | 8,300 |
2001/10/10 | 625 | 647 | 625 | 647 | 50,500 |
2001/10/09 | 636 | 645 | 636 | 645 | 27,600 |
2001/10/05 | 650 | 650 | 632 | 645 | 14,800 |
2001/10/04 | 654 | 658 | 645 | 655 | 28,300 |
2001/10/03 | 680 | 680 | 632 | 648 | 49,900 |
2001/10/02 | 586 | 655 | 586 | 651 | 276,600 |
2001/10/01 | 600 | 610 | 589 | 603 | 19,800 |
2001/09/28 | 582 | 585 | 569 | 570 | 21,700 |
2001/09/27 | 540 | 589 | 540 | 560 | 12,500 |
2001/09/26 | 557 | 560 | 551 | 554 | 7,100 |
2001/09/25 | 570 | 570 | 541 | 557 | 53,400 |
2001/09/21 | 535 | 549 | 524 | 530 | 30,500 |
2001/09/20 | 551 | 552 | 535 | 543 | 47,600 |
2001/09/19 | 550 | 579 | 550 | 567 | 26,900 |
2001/09/18 | 550 | 565 | 550 | 553 | 35,900 |
2001/09/17 | 550 | 565 | 550 | 563 | 34,200 |
2001/09/14 | 550 | 579 | 548 | 565 | 59,800 |
2001/09/13 | 535 | 545 | 530 | 530 | 42,200 |
2001/09/12 | 560 | 560 | 535 | 535 | 26,300 |
2001/09/11 | 583 | 585 | 575 | 585 | 19,600 |
2001/09/10 | 598 | 598 | 580 | 583 | 84,400 |
2001/09/07 | 581 | 590 | 581 | 590 | 21,800 |
2001/09/06 | 580 | 585 | 580 | 583 | 27,300 |
2001/09/05 | 580 | 598 | 580 | 588 | 21,900 |
2001/09/04 | 599 | 599 | 571 | 599 | 36,300 |
2001/09/03 | 610 | 626 | 600 | 616 | 20,000 |
2001/08/31 | 640 | 646 | 621 | 625 | 21,700 |
2001/08/30 | 650 | 657 | 637 | 657 | 45,700 |
2001/08/29 | 660 | 664 | 650 | 650 | 34,400 |
2001/08/28 | 670 | 678 | 665 | 678 | 31,200 |
2001/08/27 | 683 | 689 | 680 | 682 | 72,600 |
2001/08/24 | 697 | 697 | 680 | 680 | 61,400 |
2001/08/23 | 680 | 689 | 680 | 680 | 45,800 |
2001/08/22 | 685 | 689 | 680 | 689 | 81,700 |
2001/08/21 | 700 | 705 | 687 | 691 | 169,200 |
2001/08/20 | 677 | 700 | 676 | 697 | 133,300 |
2001/08/17 | 673 | 697 | 673 | 691 | 217,200 |
2001/08/16 | 662 | 672 | 662 | 670 | 127,400 |
2001/08/15 | 640 | 669 | 637 | 667 | 183,400 |
2001/08/14 | 620 | 640 | 620 | 640 | 73,300 |
2001/08/13 | 612 | 640 | 612 | 628 | 29,400 |
2001/08/10 | 649 | 649 | 642 | 642 | 47,800 |
2001/08/09 | 644 | 645 | 640 | 641 | 25,100 |
2001/08/08 | 645 | 645 | 642 | 644 | 46,500 |
2001/08/07 | 635 | 644 | 635 | 643 | 36,800 |
2001/08/06 | 635 | 636 | 630 | 635 | 25,400 |
2001/08/03 | 645 | 649 | 635 | 635 | 41,400 |
2001/08/02 | 645 | 647 | 615 | 645 | 75,100 |
2001/08/01 | 611 | 641 | 611 | 641 | 257,100 |
2001/07/31 | 589 | 613 | 589 | 610 | 43,000 |
2001/07/30 | 599 | 601 | 570 | 583 | 49,300 |
2001/07/27 | 598 | 599 | 595 | 599 | 11,100 |
2001/07/26 | 598 | 599 | 591 | 596 | 17,200 |
2001/07/25 | 590 | 600 | 584 | 598 | 58,300 |
2001/07/24 | 599 | 600 | 595 | 600 | 30,500 |
2001/07/23 | 595 | 600 | 586 | 600 | 7,000 |
2001/07/19 | 586 | 594 | 586 | 594 | 7,800 |
2001/07/18 | 586 | 590 | 585 | 589 | 14,200 |
2001/07/17 | 585 | 590 | 581 | 587 | 29,600 |
2001/07/16 | 599 | 599 | 589 | 589 | 15,300 |
2001/07/13 | 591 | 600 | 580 | 599 | 15,500 |
2001/07/12 | 594 | 600 | 593 | 600 | 4,100 |
2001/07/11 | 615 | 615 | 593 | 600 | 17,700 |
2001/07/10 | 599 | 605 | 590 | 605 | 42,200 |
2001/07/09 | 598 | 606 | 595 | 599 | 25,300 |
2001/07/06 | 601 | 608 | 591 | 598 | 30,400 |
2001/07/05 | 597 | 605 | 597 | 605 | 8,900 |
2001/07/04 | 597 | 605 | 597 | 600 | 10,500 |
2001/07/03 | 615 | 615 | 604 | 613 | 2,700 |
2001/07/02 | 619 | 623 | 609 | 615 | 23,100 |
2001/06/29 | 615 | 624 | 610 | 619 | 76,400 |
2001/06/28 | 610 | 615 | 600 | 615 | 18,500 |
2001/06/27 | 600 | 615 | 600 | 615 | 27,800 |
2001/06/26 | 598 | 611 | 594 | 610 | 23,900 |
2001/06/25 | 623 | 623 | 591 | 598 | 79,500 |
2001/06/22 | 610 | 613 | 596 | 613 | 108,900 |
2001/06/21 | 600 | 603 | 596 | 603 | 27,400 |
2001/06/20 | 598 | 598 | 581 | 593 | 26,500 |
2001/06/19 | 593 | 596 | 581 | 588 | 22,200 |
2001/06/18 | 609 | 609 | 591 | 593 | 17,000 |
2001/06/15 | 615 | 615 | 579 | 579 | 169,000 |
2001/06/14 | 595 | 617 | 591 | 594 | 50,700 |
2001/06/13 | 590 | 598 | 580 | 590 | 98,600 |
2001/06/12 | 601 | 621 | 601 | 605 | 53,100 |
2001/06/11 | 626 | 626 | 620 | 621 | 56,400 |
2001/06/08 | 612 | 620 | 612 | 616 | 122,400 |
2001/06/07 | 620 | 622 | 602 | 612 | 38,200 |
2001/06/06 | 625 | 625 | 610 | 614 | 38,400 |
2001/06/05 | 616 | 620 | 612 | 619 | 37,400 |
2001/06/04 | 610 | 624 | 588 | 610 | 61,300 |
2001/06/01 | 612 | 625 | 612 | 618 | 25,700 |
2001/05/31 | 620 | 620 | 605 | 606 | 32,700 |
2001/05/30 | 630 | 631 | 615 | 615 | 27,900 |
2001/05/29 | 630 | 640 | 597 | 625 | 78,000 |
2001/05/28 | 650 | 658 | 641 | 650 | 44,200 |
2001/05/25 | 650 | 654 | 635 | 650 | 226,100 |
2001/05/24 | 643 | 643 | 623 | 640 | 118,000 |
2001/05/23 | 632 | 640 | 620 | 633 | 66,400 |
2001/05/22 | 650 | 650 | 630 | 631 | 157,100 |
2001/05/21 | 640 | 655 | 640 | 644 | 85,500 |
2001/05/18 | 617 | 646 | 615 | 640 | 117,600 |
2001/05/17 | 615 | 619 | 605 | 619 | 97,400 |
2001/05/16 | 610 | 620 | 605 | 605 | 28,900 |
2001/05/15 | 608 | 615 | 608 | 610 | 54,100 |
2001/05/14 | 630 | 630 | 618 | 618 | 65,900 |
2001/05/11 | 632 | 635 | 625 | 630 | 76,000 |
2001/05/10 | 629 | 640 | 629 | 630 | 165,300 |
2001/05/09 | 612 | 628 | 610 | 628 | 39,000 |
2001/05/08 | 611 | 628 | 611 | 628 | 38,800 |
2001/05/07 | 621 | 629 | 619 | 620 | 36,400 |
2001/05/02 | 620 | 620 | 610 | 620 | 60,600 |
2001/05/01 | 620 | 620 | 615 | 620 | 51,300 |
2001/04/27 | 620 | 635 | 607 | 620 | 497,200 |
2001/04/26 | 585 | 610 | 585 | 600 | 177,700 |
2001/04/25 | 599 | 599 | 582 | 585 | 65,100 |
2001/04/24 | 566 | 597 | 562 | 595 | 187,600 |
2001/04/23 | 560 | 575 | 550 | 566 | 199,500 |
2001/04/20 | 568 | 568 | 525 | 568 | 153,700 |
2001/04/19 | 519 | 570 | 510 | 570 | 290,600 |
2001/04/18 | 506 | 514 | 500 | 512 | 20,400 |
2001/04/17 | 510 | 511 | 506 | 506 | 15,900 |
2001/04/16 | 497 | 510 | 497 | 505 | 7,000 |
2001/04/13 | 494 | 514 | 494 | 498 | 11,600 |
2001/04/12 | 500 | 514 | 500 | 514 | 8,200 |
2001/04/11 | 495 | 515 | 481 | 515 | 12,000 |
2001/04/10 | 517 | 517 | 501 | 509 | 36,500 |
2001/04/09 | 501 | 511 | 501 | 507 | 14,100 |
2001/04/06 | 515 | 520 | 500 | 500 | 31,100 |
2001/04/05 | 495 | 508 | 486 | 508 | 22,900 |
2001/04/04 | 486 | 496 | 482 | 485 | 18,500 |
2001/04/03 | 481 | 498 | 481 | 482 | 22,400 |
2001/04/02 | 480 | 490 | 480 | 481 | 16,400 |
2001/03/30 | 500 | 511 | 488 | 488 | 14,400 |
2001/03/29 | 497 | 506 | 488 | 488 | 11,000 |
2001/03/28 | 500 | 505 | 480 | 500 | 42,200 |
2001/03/27 | 519 | 522 | 515 | 516 | 34,700 |
2001/03/26 | 520 | 520 | 500 | 520 | 55,400 |
2001/03/23 | 491 | 515 | 488 | 515 | 89,800 |
2001/03/22 | 475 | 490 | 475 | 476 | 19,800 |
2001/03/21 | 454 | 480 | 451 | 480 | 39,400 |
2001/03/19 | 450 | 460 | 440 | 449 | 40,100 |
2001/03/16 | 465 | 469 | 450 | 450 | 28,200 |
2001/03/15 | 456 | 456 | 441 | 455 | 23,900 |
2001/03/14 | 455 | 458 | 445 | 457 | 44,400 |
2001/03/13 | 461 | 461 | 450 | 450 | 22,800 |
2001/03/12 | 482 | 482 | 460 | 460 | 69,300 |
2001/03/09 | 477 | 483 | 477 | 482 | 79,200 |
2001/03/08 | 475 | 485 | 472 | 482 | 31,900 |
2001/03/07 | 470 | 475 | 465 | 468 | 18,100 |
2001/03/06 | 465 | 469 | 461 | 469 | 26,000 |
2001/03/05 | 465 | 465 | 459 | 460 | 8,700 |
2001/03/02 | 474 | 474 | 458 | 461 | 46,000 |
2001/03/01 | 490 | 490 | 465 | 484 | 43,200 |
2001/02/28 | 491 | 503 | 491 | 495 | 38,400 |
2001/02/27 | 499 | 509 | 496 | 496 | 14,000 |
2001/02/26 | 500 | 501 | 491 | 496 | 30,300 |
2001/02/23 | 525 | 525 | 510 | 521 | 56,700 |
2001/02/22 | 526 | 528 | 518 | 521 | 33,000 |
2001/02/21 | 520 | 528 | 515 | 525 | 14,500 |
2001/02/20 | 524 | 524 | 511 | 516 | 46,800 |
2001/02/19 | 526 | 526 | 518 | 519 | 12,800 |
2001/02/16 | 530 | 530 | 526 | 526 | 15,700 |
2001/02/15 | 519 | 534 | 519 | 526 | 107,900 |
2001/02/14 | 520 | 522 | 510 | 519 | 64,100 |
2001/02/13 | 519 | 522 | 506 | 515 | 90,200 |
2001/02/09 | 500 | 510 | 500 | 506 | 19,800 |
2001/02/08 | 501 | 503 | 498 | 499 | 9,000 |
2001/02/07 | 501 | 509 | 496 | 507 | 23,800 |
2001/02/06 | 495 | 515 | 490 | 491 | 59,200 |
2001/02/05 | 520 | 520 | 504 | 509 | 13,900 |
2001/02/02 | 518 | 520 | 517 | 520 | 34,600 |
2001/02/01 | 520 | 520 | 510 | 517 | 31,400 |
2001/01/31 | 503 | 515 | 500 | 502 | 32,200 |
2001/01/30 | 492 | 500 | 490 | 500 | 18,500 |
2001/01/29 | 491 | 500 | 491 | 492 | 22,100 |
2001/01/26 | 500 | 504 | 494 | 500 | 30,200 |
2001/01/25 | 506 | 507 | 497 | 506 | 66,500 |
2001/01/24 | 495 | 504 | 495 | 497 | 32,100 |
2001/01/23 | 475 | 495 | 475 | 492 | 19,400 |
2001/01/22 | 483 | 483 | 473 | 479 | 39,100 |
2001/01/19 | 480 | 490 | 480 | 480 | 32,600 |
2001/01/18 | 466 | 486 | 466 | 480 | 71,800 |
2001/01/17 | 470 | 474 | 463 | 463 | 40,500 |
2001/01/16 | 466 | 476 | 458 | 465 | 48,900 |
2001/01/15 | 441 | 470 | 440 | 470 | 48,000 |
2001/01/12 | 450 | 451 | 444 | 449 | 36,300 |
2001/01/11 | 456 | 456 | 440 | 442 | 25,700 |
2001/01/10 | 468 | 468 | 450 | 458 | 49,600 |
2001/01/09 | 463 | 470 | 446 | 470 | 120,400 |
2001/01/05 | 460 | 472 | 450 | 463 | 19,700 |
2001/01/04 | 463 | 464 | 450 | 458 | 20,500 |