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
2006/12/29 721 724 716 719 49,000
2006/12/28 726 726 716 718 94,900
2006/12/27 721 729 716 716 174,100
2006/12/26 706 721 706 715 249,000
2006/12/25 715 719 702 705 276,500
2006/12/22 728 734 719 725 245,200
2006/12/21 725 730 721 726 177,100
2006/12/20 711 725 711 725 171,500
2006/12/19 722 725 700 707 289,800
2006/12/18 728 734 722 723 196,000
2006/12/15 749 749 724 728 251,400
2006/12/14 739 747 738 744 113,600
2006/12/13 752 754 737 744 266,200
2006/12/12 755 767 750 757 233,900
2006/12/11 766 766 742 755 286,800
2006/12/08 779 779 752 756 329,000
2006/12/07 767 778 764 775 298,400
2006/12/06 763 778 756 771 205,400
2006/12/05 768 770 760 765 209,500
2006/12/04 758 764 747 763 166,600
2006/12/01 745 762 741 755 236,900
2006/11/30 737 742 728 742 215,100
2006/11/29 736 736 722 734 172,900
2006/11/28 707 723 702 721 162,400
2006/11/27 690 716 690 709 337,100
2006/11/24 719 728 692 705 406,200
2006/11/22 693 712 691 709 584,400
2006/11/21 700 721 691 704 503,100
2006/11/20 715 718 693 693 312,800
2006/11/17 732 739 720 721 370,200
2006/11/16 748 755 730 731 322,900
2006/11/15 775 777 738 747 475,100
2006/11/14 749 770 741 765 325,400
2006/11/13 730 748 721 739 237,100
2006/11/10 752 754 739 741 395,900
2006/11/09 760 777 760 768 276,400
2006/11/08 776 785 755 764 492,700
2006/11/07 826 832 772 777 899,000
2006/11/06 830 834 814 830 283,200
2006/11/02 861 862 828 834 628,900
2006/11/01 880 897 867 869 1,080,000
2006/10/31 842 873 830 860 1,000,100
2006/10/30 852 852 830 837 1,004,700
2006/10/27 855 855 842 854 1,155,200
2006/10/26 818 860 815 856 1,745,900
2006/10/25 825 826 803 814 1,056,200
2006/10/24 826 834 815 822 2,408,200
2006/10/23 796 818 791 816 2,324,700
2006/10/20 776 783 765 776 284,200
2006/10/19 777 778 770 773 385,600
2006/10/18 765 770 757 763 301,200
2006/10/17 787 789 764 764 370,100
2006/10/16 770 790 765 779 274,500
2006/10/13 740 762 730 761 467,500
2006/10/12 717 732 701 720 329,800
2006/10/11 767 767 735 737 323,300
2006/10/10 760 790 751 767 473,100
2006/10/06 810 813 765 766 482,800
2006/10/05 812 825 805 813 194,200
2006/10/04 854 857 801 808 505,500
2006/10/03 825 847 825 845 269,400
2006/10/02 809 828 805 822 173,500
2006/09/29 806 825 792 802 268,400
2006/09/28 799 805 773 803 178,500
2006/09/27 761 789 761 789 146,200
2006/09/26 790 794 764 771 176,600
2006/09/25 845 845 786 793 283,900
2006/09/22 795 816 793 815 238,700
2006/09/21 817 823 781 797 257,400
2006/09/20 831 836 810 815 204,100
2006/09/19 860 871 828 841 312,400
2006/09/15 860 863 821 850 316,600
2006/09/14 818 865 810 850 393,200
2006/09/13 859 870 848 848 149,900
2006/09/12 878 878 845 851 333,500
2006/09/11 902 902 875 878 201,500
2006/09/08 892 903 881 901 338,600
2006/09/07 917 924 903 909 159,800
2006/09/06 937 939 922 925 112,500
2006/09/05 950 950 917 927 182,500
2006/09/04 920 946 913 940 145,300
2006/09/01 936 936 913 923 145,200
2006/08/31 951 960 936 941 131,700
2006/08/30 957 977 944 954 103,500
2006/08/29 967 967 941 950 200,000
2006/08/28 986 987 958 966 294,000
2006/08/25 1,015 1,022 1,002 1,002 251,000
2006/08/24 1,035 1,036 1,005 1,016 233,300
2006/08/23 1,013 1,049 1,012 1,043 197,700
2006/08/22 1,009 1,018 995 1,013 108,300
2006/08/21 1,015 1,015 1,002 1,002 47,500
2006/08/18 1,010 1,025 999 1,000 184,700
2006/08/17 1,047 1,049 1,006 1,006 258,400
2006/08/16 1,019 1,049 1,019 1,042 305,100
2006/08/15 975 1,014 968 1,010 325,400
2006/08/14 946 978 937 971 161,600
2006/08/11 931 945 929 943 78,100
2006/08/10 925 940 914 933 137,600
2006/08/09 916 923 905 923 97,000
2006/08/08 903 923 903 919 116,500
2006/08/07 954 958 913 914 136,200
2006/08/04 934 955 931 953 114,600
2006/08/03 958 958 931 931 142,700
2006/08/02 931 957 926 957 272,800
2006/08/01 907 966 907 961 415,000
2006/07/31 895 908 892 906 170,500
2006/07/28 868 885 851 885 168,100
2006/07/27 847 866 832 866 304,700
2006/07/26 872 877 860 860 138,000
2006/07/25 909 909 865 869 184,100
2006/07/24 878 879 866 879 129,100
2006/07/21 857 898 857 877 281,900
2006/07/20 888 898 872 897 319,400
2006/07/19 865 875 832 840 434,500
2006/07/18 888 897 871 880 223,400
2006/07/14 896 926 879 916 354,300
2006/07/13 958 958 901 916 581,900
2006/07/12 984 997 948 957 512,600
2006/07/11 960 986 960 971 323,500
2006/07/10 973 973 925 959 404,300
2006/07/07 999 999 970 972 262,200
2006/07/06 996 1,000 971 979 347,200
2006/07/05 1,023 1,024 995 999 286,600
2006/07/04 1,028 1,029 1,016 1,029 238,200
2006/07/03 1,015 1,030 1,012 1,013 208,200
2006/06/30 1,001 1,032 995 1,014 370,600
2006/06/29 995 1,000 983 991 165,100
2006/06/28 998 1,009 992 998 321,600
2006/06/27 1,013 1,028 1,002 1,006 149,900
2006/06/26 1,031 1,031 1,011 1,017 181,500
2006/06/23 1,039 1,039 1,009 1,020 327,300
2006/06/22 1,010 1,034 1,008 1,028 607,400
2006/06/21 997 1,005 993 1,001 343,100
2006/06/20 995 997 976 987 553,000
2006/06/19 980 1,017 962 994 983,700
2006/06/16 1,052 1,056 994 998 1,002,300
2006/06/15 1,068 1,089 1,012 1,032 1,033,600
2006/06/14 1,060 1,104 1,050 1,058 843,700
2006/06/13 1,111 1,131 1,080 1,096 752,600
2006/06/12 1,048 1,108 1,041 1,108 678,500
2006/06/09 1,006 1,049 961 1,048 1,138,300
2006/06/08 1,057 1,064 1,006 1,009 750,200
2006/06/07 1,095 1,111 1,062 1,075 672,800
2006/06/06 1,117 1,138 1,110 1,115 560,000
2006/06/05 1,091 1,147 1,055 1,135 989,200
2006/06/02 1,141 1,157 1,050 1,110 1,141,100
2006/06/01 1,100 1,162 1,095 1,137 1,325,000
2006/05/31 1,055 1,117 1,044 1,085 990,700
2006/05/30 1,028 1,109 1,004 1,084 1,559,400
2006/05/29 960 1,043 960 1,038 1,522,600
2006/05/26 951 963 938 950 183,000
2006/05/25 965 965 935 945 288,900
2006/05/24 932 956 923 955 494,600
2006/05/23 930 950 921 932 294,700
2006/05/22 949 970 938 940 293,100
2006/05/19 940 940 912 938 196,200
2006/05/18 903 945 900 939 363,800
2006/05/17 909 924 893 923 379,300
2006/05/16 945 954 906 909 320,200
2006/05/15 949 956 918 941 334,200
2006/05/12 937 950 931 939 322,900
2006/05/11 985 997 946 960 588,500
2006/05/10 950 988 949 975 953,700
2006/05/09 940 960 934 946 760,000
2006/05/08 891 945 891 935 475,100
2006/05/02 911 920 897 901 219,800
2006/05/01 924 942 906 914 587,600
2006/04/28 890 925 884 924 996,300
2006/04/27 891 892 877 880 231,400
2006/04/26 868 894 868 884 433,300
2006/04/25 852 879 847 878 562,500
2006/04/24 849 858 846 847 477,800
2006/04/21 847 879 843 869 448,400
2006/04/20 861 869 842 857 512,400
2006/04/19 881 882 853 861 682,200
2006/04/18 847 885 842 875 925,600
2006/04/17 865 871 858 867 830,100
2006/04/14 835 858 830 853 1,187,500
2006/04/13 793 845 782 845 1,550,900
2006/04/12 816 836 780 795 2,765,300
2006/04/11 697 742 686 736 678,400
2006/04/10 699 700 690 695 79,900
2006/04/07 699 699 690 695 88,000
2006/04/06 687 698 687 692 154,100
2006/04/05 702 702 685 687 135,000
2006/04/04 696 706 690 699 169,300
2006/04/03 697 707 697 700 189,900
2006/03/31 689 701 686 694 223,100
2006/03/30 676 691 676 680 211,200
2006/03/29 655 680 655 676 346,700
2006/03/28 655 660 649 652 132,700
2006/03/27 663 669 654 656 282,900
2006/03/24 660 670 660 663 283,100
2006/03/23 674 675 666 668 292,100
2006/03/22 681 683 661 667 425,900
2006/03/20 666 687 666 680 259,000
2006/03/17 677 685 666 676 134,700
2006/03/16 685 695 675 676 340,400
2006/03/15 710 720 700 705 290,300
2006/03/14 694 729 687 725 495,200
2006/03/13 679 689 675 684 336,200
2006/03/10 685 688 662 677 388,500
2006/03/09 662 690 641 684 469,400
2006/03/08 654 667 633 662 358,400
2006/03/07 678 687 656 658 374,200
2006/03/06 686 695 664 670 463,100
2006/03/03 722 724 702 702 260,600
2006/03/02 715 730 712 712 151,000
2006/03/01 738 738 710 712 225,600
2006/02/28 755 765 733 738 226,100
2006/02/27 758 784 751 775 195,400
2006/02/24 779 779 751 772 175,400
2006/02/23 742 771 734 763 200,200
2006/02/22 784 790 758 758 247,500
2006/02/21 710 752 710 751 160,100
2006/02/20 716 732 704 710 199,600
2006/02/17 745 758 706 715 213,300
2006/02/16 774 787 747 751 197,400
2006/02/15 762 779 740 772 309,500
2006/02/14 739 743 702 732 316,400
2006/02/13 798 804 710 733 487,500
2006/02/10 834 840 789 795 278,200
2006/02/09 845 849 824 834 81,700
2006/02/08 849 860 817 817 152,100
2006/02/07 852 860 850 852 80,100
2006/02/06 856 865 856 860 152,100
2006/02/03 860 870 851 863 284,200
2006/02/02 834 870 834 862 362,200
2006/02/01 820 847 820 833 147,200
2006/01/31 835 848 815 829 216,600
2006/01/30 845 871 836 853 343,800
2006/01/27 838 845 817 845 385,100
2006/01/26 804 810 788 801 230,300
2006/01/25 798 815 783 784 360,400
2006/01/24 760 779 739 776 505,600
2006/01/23 750 750 702 702 424,200
2006/01/20 776 778 756 760 325,700
2006/01/19 671 777 671 736 739,100
2006/01/18 800 800 701 701 497,700
2006/01/17 833 842 801 801 149,000
2006/01/16 840 850 833 839 244,000
2006/01/13 830 849 825 846 322,200
2006/01/12 832 842 825 830 192,700
2006/01/11 835 835 801 822 245,800
2006/01/10 843 857 840 842 315,100
2006/01/06 811 841 811 836 417,900
2006/01/05 780 819 778 809 437,500
2006/01/04 768 779 768 777 63,700

このページの先頭へ