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 |
---|---|---|---|---|---|
2005/12/30 | 766 | 777 | 766 | 771 | 67,400 |
2005/12/29 | 770 | 800 | 770 | 775 | 472,500 |
2005/12/28 | 760 | 774 | 755 | 772 | 134,700 |
2005/12/27 | 764 | 774 | 760 | 766 | 135,500 |
2005/12/26 | 764 | 776 | 758 | 773 | 177,500 |
2005/12/22 | 777 | 788 | 762 | 765 | 369,600 |
2005/12/21 | 766 | 775 | 763 | 767 | 251,600 |
2005/12/20 | 740 | 762 | 725 | 762 | 427,200 |
2005/12/19 | 735 | 735 | 717 | 734 | 119,600 |
2005/12/16 | 720 | 731 | 718 | 727 | 235,100 |
2005/12/15 | 720 | 738 | 716 | 738 | 199,100 |
2005/12/14 | 740 | 742 | 712 | 721 | 393,200 |
2005/12/13 | 760 | 760 | 744 | 752 | 198,200 |
2005/12/12 | 737 | 770 | 734 | 760 | 379,000 |
2005/12/09 | 754 | 754 | 716 | 732 | 484,000 |
2005/12/08 | 775 | 775 | 726 | 744 | 514,400 |
2005/12/07 | 750 | 779 | 741 | 775 | 585,700 |
2005/12/06 | 730 | 749 | 729 | 735 | 459,300 |
2005/12/05 | 709 | 730 | 708 | 726 | 645,000 |
2005/12/02 | 695 | 710 | 689 | 701 | 400,300 |
2005/12/01 | 685 | 693 | 671 | 690 | 201,800 |
2005/11/30 | 669 | 683 | 668 | 669 | 131,300 |
2005/11/29 | 670 | 693 | 668 | 681 | 270,900 |
2005/11/28 | 670 | 679 | 661 | 663 | 153,400 |
2005/11/25 | 675 | 684 | 665 | 679 | 212,100 |
2005/11/24 | 690 | 691 | 670 | 672 | 185,900 |
2005/11/22 | 691 | 691 | 671 | 688 | 194,500 |
2005/11/21 | 706 | 708 | 691 | 692 | 121,000 |
2005/11/18 | 710 | 711 | 701 | 706 | 134,500 |
2005/11/17 | 720 | 720 | 693 | 700 | 207,600 |
2005/11/16 | 719 | 747 | 705 | 714 | 581,300 |
2005/11/15 | 695 | 717 | 688 | 704 | 347,900 |
2005/11/14 | 720 | 720 | 680 | 698 | 283,100 |
2005/11/11 | 656 | 720 | 656 | 720 | 570,200 |
2005/11/10 | 677 | 677 | 656 | 658 | 251,100 |
2005/11/09 | 693 | 696 | 676 | 677 | 188,600 |
2005/11/08 | 692 | 698 | 680 | 693 | 248,600 |
2005/11/07 | 705 | 708 | 685 | 695 | 310,500 |
2005/11/04 | 721 | 737 | 702 | 712 | 592,300 |
2005/11/02 | 730 | 750 | 727 | 734 | 651,900 |
2005/11/01 | 729 | 740 | 726 | 727 | 435,600 |
2005/10/31 | 721 | 733 | 712 | 716 | 374,800 |
2005/10/28 | 719 | 729 | 712 | 726 | 434,800 |
2005/10/27 | 710 | 724 | 705 | 719 | 337,800 |
2005/10/26 | 701 | 714 | 692 | 714 | 429,300 |
2005/10/25 | 694 | 717 | 693 | 711 | 388,400 |
2005/10/24 | 689 | 728 | 678 | 685 | 702,400 |
2005/10/21 | 665 | 699 | 655 | 697 | 697,500 |
2005/10/20 | 636 | 678 | 636 | 670 | 452,400 |
2005/10/19 | 641 | 650 | 626 | 635 | 330,700 |
2005/10/18 | 644 | 664 | 639 | 658 | 855,800 |
2005/10/17 | 615 | 636 | 612 | 634 | 530,300 |
2005/10/14 | 600 | 619 | 598 | 616 | 336,500 |
2005/10/13 | 584 | 600 | 575 | 597 | 471,000 |
2005/10/12 | 595 | 625 | 587 | 593 | 620,600 |
2005/10/11 | 578 | 595 | 567 | 595 | 412,100 |
2005/10/07 | 579 | 590 | 560 | 564 | 474,700 |
2005/10/06 | 570 | 640 | 566 | 589 | 1,019,900 |
2005/10/05 | 560 | 580 | 558 | 576 | 580,800 |
2005/10/04 | 556 | 562 | 548 | 555 | 286,900 |
2005/10/03 | 532 | 560 | 528 | 558 | 531,900 |
2005/09/30 | 520 | 527 | 513 | 517 | 357,000 |
2005/09/29 | 522 | 532 | 519 | 520 | 530,600 |
2005/09/28 | 535 | 546 | 521 | 532 | 326,200 |
2005/09/27 | 550 | 555 | 538 | 540 | 330,900 |
2005/09/26 | 566 | 578 | 566 | 569 | 358,800 |
2005/09/22 | 580 | 580 | 566 | 576 | 406,100 |
2005/09/21 | 562 | 590 | 562 | 584 | 550,800 |
2005/09/20 | 575 | 577 | 561 | 566 | 297,600 |
2005/09/16 | 574 | 575 | 565 | 571 | 233,200 |
2005/09/15 | 573 | 579 | 565 | 575 | 468,800 |
2005/09/14 | 560 | 575 | 558 | 573 | 593,100 |
2005/09/13 | 542 | 559 | 536 | 559 | 288,000 |
2005/09/12 | 535 | 548 | 524 | 542 | 513,200 |
2005/09/09 | 538 | 556 | 531 | 535 | 632,000 |
2005/09/08 | 550 | 560 | 540 | 558 | 439,200 |
2005/09/07 | 530 | 570 | 530 | 559 | 1,303,600 |
2005/09/06 | 539 | 540 | 528 | 528 | 518,500 |
2005/09/05 | 498 | 540 | 497 | 540 | 844,000 |
2005/09/02 | 470 | 496 | 468 | 491 | 573,400 |
2005/09/01 | 464 | 474 | 458 | 470 | 177,600 |
2005/08/31 | 470 | 470 | 464 | 465 | 97,700 |
2005/08/30 | 467 | 477 | 465 | 471 | 645,400 |
2005/08/29 | 460 | 466 | 454 | 462 | 299,100 |
2005/08/26 | 454 | 459 | 451 | 453 | 212,300 |
2005/08/25 | 459 | 470 | 450 | 467 | 740,000 |
2005/08/24 | 438 | 444 | 438 | 444 | 139,700 |
2005/08/23 | 438 | 439 | 437 | 438 | 59,800 |
2005/08/22 | 434 | 438 | 434 | 438 | 63,100 |
2005/08/19 | 439 | 439 | 434 | 435 | 38,800 |
2005/08/18 | 441 | 441 | 431 | 437 | 105,900 |
2005/08/17 | 439 | 444 | 437 | 440 | 194,500 |
2005/08/16 | 435 | 439 | 431 | 439 | 144,300 |
2005/08/15 | 430 | 434 | 429 | 433 | 52,700 |
2005/08/12 | 435 | 435 | 429 | 430 | 86,500 |
2005/08/11 | 435 | 435 | 431 | 435 | 68,000 |
2005/08/10 | 434 | 435 | 432 | 435 | 85,300 |
2005/08/09 | 425 | 430 | 423 | 430 | 73,200 |
2005/08/08 | 420 | 424 | 415 | 424 | 91,100 |
2005/08/05 | 422 | 424 | 419 | 420 | 74,800 |
2005/08/04 | 423 | 423 | 415 | 420 | 101,800 |
2005/08/03 | 426 | 427 | 423 | 423 | 79,000 |
2005/08/02 | 426 | 432 | 426 | 429 | 84,900 |
2005/08/01 | 424 | 431 | 424 | 426 | 70,200 |
2005/07/29 | 430 | 431 | 427 | 427 | 92,900 |
2005/07/28 | 433 | 435 | 428 | 428 | 61,200 |
2005/07/27 | 437 | 440 | 434 | 437 | 105,000 |
2005/07/26 | 436 | 442 | 431 | 442 | 343,300 |
2005/07/25 | 427 | 436 | 427 | 435 | 614,100 |
2005/07/22 | 422 | 425 | 420 | 425 | 140,500 |
2005/07/21 | 416 | 421 | 414 | 419 | 137,900 |
2005/07/20 | 414 | 417 | 413 | 416 | 70,300 |
2005/07/19 | 413 | 414 | 411 | 411 | 80,300 |
2005/07/15 | 414 | 417 | 413 | 414 | 98,800 |
2005/07/14 | 414 | 414 | 411 | 412 | 44,300 |
2005/07/13 | 415 | 415 | 409 | 412 | 91,200 |
2005/07/12 | 411 | 413 | 410 | 410 | 138,100 |
2005/07/11 | 415 | 416 | 412 | 413 | 106,300 |
2005/07/08 | 413 | 415 | 411 | 414 | 89,500 |
2005/07/07 | 415 | 419 | 412 | 415 | 92,000 |
2005/07/06 | 415 | 423 | 415 | 417 | 149,900 |
2005/07/05 | 416 | 418 | 411 | 416 | 84,900 |
2005/07/04 | 414 | 414 | 410 | 411 | 102,300 |
2005/07/01 | 421 | 422 | 411 | 411 | 91,600 |
2005/06/30 | 413 | 420 | 413 | 416 | 66,500 |
2005/06/29 | 417 | 417 | 412 | 413 | 92,500 |
2005/06/28 | 420 | 420 | 412 | 417 | 99,100 |
2005/06/27 | 422 | 425 | 417 | 421 | 44,400 |
2005/06/24 | 429 | 429 | 423 | 427 | 116,700 |
2005/06/23 | 428 | 430 | 425 | 428 | 62,400 |
2005/06/22 | 426 | 428 | 424 | 428 | 30,800 |
2005/06/21 | 430 | 432 | 426 | 427 | 31,700 |
2005/06/20 | 429 | 433 | 425 | 430 | 86,100 |
2005/06/17 | 426 | 430 | 426 | 428 | 63,300 |
2005/06/16 | 432 | 433 | 428 | 428 | 67,700 |
2005/06/15 | 430 | 434 | 426 | 434 | 244,000 |
2005/06/14 | 425 | 430 | 425 | 430 | 123,700 |
2005/06/13 | 422 | 427 | 422 | 426 | 70,300 |
2005/06/10 | 426 | 426 | 422 | 424 | 90,600 |
2005/06/09 | 425 | 425 | 420 | 424 | 56,700 |
2005/06/08 | 420 | 425 | 418 | 421 | 45,800 |
2005/06/07 | 420 | 422 | 415 | 419 | 26,000 |
2005/06/06 | 425 | 425 | 420 | 421 | 41,800 |
2005/06/03 | 415 | 425 | 413 | 425 | 109,400 |
2005/06/02 | 413 | 419 | 412 | 416 | 67,900 |
2005/06/01 | 416 | 418 | 411 | 418 | 83,800 |
2005/05/31 | 408 | 416 | 407 | 416 | 134,800 |
2005/05/30 | 408 | 415 | 404 | 411 | 101,000 |
2005/05/27 | 408 | 410 | 404 | 408 | 96,200 |
2005/05/26 | 406 | 412 | 405 | 407 | 99,200 |
2005/05/25 | 420 | 420 | 408 | 410 | 189,800 |
2005/05/24 | 424 | 424 | 418 | 422 | 129,700 |
2005/05/23 | 423 | 425 | 422 | 423 | 63,000 |
2005/05/20 | 430 | 430 | 424 | 424 | 62,600 |
2005/05/19 | 428 | 434 | 425 | 429 | 193,600 |
2005/05/18 | 419 | 430 | 419 | 426 | 118,600 |
2005/05/17 | 425 | 430 | 420 | 421 | 66,500 |
2005/05/16 | 427 | 432 | 427 | 430 | 79,700 |
2005/05/13 | 428 | 433 | 428 | 431 | 151,500 |
2005/05/12 | 428 | 432 | 428 | 429 | 83,500 |
2005/05/11 | 434 | 434 | 430 | 431 | 87,500 |
2005/05/10 | 428 | 435 | 426 | 434 | 231,900 |
2005/05/09 | 420 | 427 | 417 | 427 | 124,700 |
2005/05/06 | 424 | 424 | 406 | 421 | 109,000 |
2005/05/02 | 416 | 424 | 415 | 424 | 37,000 |
2005/04/28 | 420 | 423 | 417 | 419 | 44,700 |
2005/04/27 | 418 | 425 | 415 | 423 | 61,500 |
2005/04/26 | 421 | 424 | 412 | 420 | 96,800 |
2005/04/25 | 434 | 437 | 430 | 430 | 211,600 |
2005/04/22 | 419 | 428 | 415 | 428 | 104,600 |
2005/04/21 | 405 | 418 | 405 | 418 | 75,300 |
2005/04/20 | 411 | 415 | 410 | 413 | 49,000 |
2005/04/19 | 398 | 412 | 398 | 410 | 99,900 |
2005/04/18 | 402 | 405 | 396 | 398 | 122,200 |
2005/04/15 | 413 | 414 | 407 | 408 | 112,300 |
2005/04/14 | 423 | 426 | 416 | 421 | 134,500 |
2005/04/13 | 424 | 427 | 424 | 426 | 135,900 |
2005/04/12 | 425 | 429 | 423 | 425 | 59,400 |
2005/04/11 | 432 | 433 | 424 | 425 | 82,000 |
2005/04/08 | 424 | 431 | 424 | 431 | 115,600 |
2005/04/07 | 430 | 432 | 427 | 429 | 77,600 |
2005/04/06 | 426 | 435 | 425 | 435 | 141,100 |
2005/04/05 | 424 | 431 | 421 | 430 | 205,600 |
2005/04/04 | 405 | 430 | 405 | 421 | 165,700 |
2005/04/01 | 405 | 411 | 405 | 411 | 48,800 |
2005/03/31 | 411 | 413 | 404 | 413 | 90,800 |
2005/03/30 | 405 | 410 | 405 | 409 | 75,400 |
2005/03/29 | 408 | 414 | 400 | 408 | 212,800 |
2005/03/28 | 425 | 426 | 423 | 425 | 18,000 |
2005/03/25 | 431 | 432 | 423 | 426 | 148,400 |
2005/03/24 | 422 | 430 | 422 | 430 | 94,800 |
2005/03/23 | 425 | 425 | 418 | 423 | 90,900 |
2005/03/22 | 426 | 429 | 425 | 426 | 64,700 |
2005/03/18 | 423 | 429 | 423 | 428 | 71,300 |
2005/03/17 | 421 | 429 | 420 | 426 | 71,000 |
2005/03/16 | 428 | 432 | 421 | 430 | 103,300 |
2005/03/15 | 440 | 442 | 431 | 431 | 103,900 |
2005/03/14 | 443 | 446 | 437 | 439 | 119,200 |
2005/03/11 | 444 | 445 | 438 | 440 | 209,000 |
2005/03/10 | 433 | 455 | 420 | 438 | 453,900 |
2005/03/09 | 423 | 430 | 423 | 430 | 289,000 |
2005/03/08 | 418 | 428 | 415 | 422 | 245,600 |
2005/03/07 | 414 | 417 | 413 | 416 | 183,100 |
2005/03/04 | 401 | 409 | 401 | 407 | 137,100 |
2005/03/03 | 400 | 402 | 398 | 400 | 192,800 |
2005/03/02 | 401 | 401 | 398 | 398 | 160,800 |
2005/03/01 | 400 | 400 | 398 | 400 | 99,600 |
2005/02/28 | 403 | 405 | 400 | 401 | 178,900 |
2005/02/25 | 405 | 406 | 402 | 403 | 209,300 |
2005/02/24 | 404 | 407 | 404 | 405 | 165,900 |
2005/02/23 | 404 | 405 | 402 | 402 | 119,600 |
2005/02/22 | 407 | 408 | 406 | 407 | 136,500 |
2005/02/21 | 406 | 408 | 404 | 404 | 89,300 |
2005/02/18 | 406 | 409 | 404 | 405 | 88,400 |
2005/02/17 | 402 | 408 | 402 | 407 | 94,700 |
2005/02/16 | 402 | 404 | 401 | 401 | 93,200 |
2005/02/15 | 405 | 407 | 401 | 402 | 103,900 |
2005/02/14 | 407 | 409 | 404 | 405 | 156,800 |
2005/02/10 | 410 | 411 | 406 | 407 | 186,400 |
2005/02/09 | 413 | 413 | 410 | 411 | 120,600 |
2005/02/08 | 412 | 416 | 406 | 413 | 330,300 |
2005/02/07 | 421 | 426 | 420 | 422 | 176,200 |
2005/02/04 | 427 | 427 | 418 | 419 | 126,000 |
2005/02/03 | 425 | 428 | 421 | 426 | 217,500 |
2005/02/02 | 417 | 422 | 417 | 421 | 119,500 |
2005/02/01 | 414 | 419 | 414 | 416 | 210,000 |
2005/01/31 | 422 | 423 | 411 | 414 | 303,200 |
2005/01/28 | 425 | 432 | 420 | 421 | 116,400 |
2005/01/27 | 429 | 431 | 424 | 424 | 89,600 |
2005/01/26 | 430 | 432 | 426 | 428 | 76,900 |
2005/01/25 | 436 | 436 | 425 | 428 | 207,500 |
2005/01/24 | 427 | 433 | 427 | 431 | 149,700 |
2005/01/21 | 425 | 429 | 424 | 424 | 223,100 |
2005/01/20 | 435 | 437 | 430 | 430 | 151,500 |
2005/01/19 | 439 | 439 | 436 | 436 | 89,400 |
2005/01/18 | 443 | 445 | 438 | 438 | 87,700 |
2005/01/17 | 434 | 444 | 434 | 442 | 175,900 |
2005/01/14 | 431 | 435 | 430 | 434 | 108,200 |
2005/01/13 | 430 | 440 | 430 | 439 | 138,000 |
2005/01/12 | 446 | 448 | 445 | 445 | 119,800 |
2005/01/11 | 447 | 449 | 444 | 447 | 114,300 |
2005/01/07 | 446 | 450 | 443 | 445 | 87,200 |
2005/01/06 | 441 | 450 | 441 | 447 | 101,900 |
2005/01/05 | 445 | 448 | 442 | 444 | 67,700 |
2005/01/04 | 442 | 449 | 442 | 449 | 18,200 |