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 |
---|---|---|---|---|---|
2008/12/30 | 627 | 641 | 625 | 635 | 70,500 |
2008/12/29 | 614 | 626 | 610 | 623 | 45,700 |
2008/12/26 | 628 | 628 | 611 | 620 | 53,900 |
2008/12/25 | 605 | 613 | 605 | 610 | 158,700 |
2008/12/24 | 605 | 625 | 604 | 625 | 137,000 |
2008/12/22 | 610 | 614 | 603 | 609 | 93,600 |
2008/12/19 | 619 | 629 | 608 | 608 | 86,100 |
2008/12/18 | 622 | 629 | 618 | 627 | 113,700 |
2008/12/17 | 622 | 625 | 605 | 619 | 71,400 |
2008/12/16 | 618 | 622 | 614 | 618 | 63,300 |
2008/12/15 | 620 | 627 | 618 | 624 | 95,600 |
2008/12/12 | 619 | 625 | 606 | 618 | 242,400 |
2008/12/11 | 615 | 615 | 607 | 614 | 93,700 |
2008/12/10 | 596 | 607 | 594 | 605 | 184,600 |
2008/12/09 | 605 | 615 | 601 | 615 | 164,700 |
2008/12/08 | 601 | 613 | 601 | 605 | 78,800 |
2008/12/05 | 603 | 608 | 599 | 601 | 74,300 |
2008/12/04 | 600 | 610 | 598 | 604 | 113,700 |
2008/12/03 | 602 | 608 | 600 | 607 | 68,100 |
2008/12/02 | 599 | 606 | 590 | 600 | 115,600 |
2008/12/01 | 598 | 602 | 592 | 600 | 69,600 |
2008/11/28 | 592 | 600 | 589 | 598 | 45,800 |
2008/11/27 | 594 | 603 | 591 | 602 | 72,800 |
2008/11/26 | 629 | 629 | 596 | 604 | 164,400 |
2008/11/25 | 598 | 619 | 587 | 619 | 180,300 |
2008/11/21 | 581 | 608 | 564 | 608 | 149,900 |
2008/11/20 | 590 | 597 | 582 | 591 | 83,600 |
2008/11/19 | 593 | 597 | 589 | 595 | 72,500 |
2008/11/18 | 590 | 595 | 584 | 594 | 88,800 |
2008/11/17 | 580 | 594 | 576 | 594 | 90,500 |
2008/11/14 | 581 | 589 | 576 | 583 | 85,800 |
2008/11/13 | 578 | 588 | 570 | 580 | 116,300 |
2008/11/12 | 580 | 584 | 576 | 581 | 60,600 |
2008/11/11 | 585 | 594 | 572 | 594 | 119,900 |
2008/11/10 | 567 | 585 | 565 | 583 | 142,100 |
2008/11/07 | 565 | 570 | 559 | 563 | 168,500 |
2008/11/06 | 568 | 568 | 558 | 564 | 166,200 |
2008/11/05 | 546 | 561 | 535 | 561 | 153,100 |
2008/11/04 | 503 | 543 | 503 | 541 | 150,600 |
2008/10/31 | 489 | 514 | 473 | 508 | 202,200 |
2008/10/30 | 460 | 495 | 446 | 492 | 256,300 |
2008/10/29 | 457 | 460 | 443 | 460 | 159,600 |
2008/10/28 | 411 | 447 | 403 | 447 | 99,400 |
2008/10/27 | 446 | 446 | 403 | 416 | 130,600 |
2008/10/24 | 457 | 457 | 423 | 426 | 135,800 |
2008/10/23 | 440 | 469 | 428 | 469 | 104,300 |
2008/10/22 | 478 | 478 | 445 | 445 | 86,500 |
2008/10/21 | 499 | 502 | 480 | 491 | 68,600 |
2008/10/20 | 485 | 496 | 481 | 494 | 55,900 |
2008/10/17 | 485 | 490 | 463 | 490 | 90,500 |
2008/10/16 | 445 | 488 | 442 | 450 | 91,700 |
2008/10/15 | 479 | 487 | 470 | 481 | 74,200 |
2008/10/14 | 485 | 499 | 473 | 499 | 119,500 |
2008/10/10 | 436 | 436 | 410 | 420 | 115,100 |
2008/10/09 | 421 | 448 | 420 | 440 | 125,800 |
2008/10/08 | 484 | 484 | 425 | 426 | 167,500 |
2008/10/07 | 461 | 508 | 450 | 499 | 133,100 |
2008/10/06 | 493 | 493 | 474 | 475 | 76,200 |
2008/10/03 | 500 | 507 | 493 | 493 | 57,700 |
2008/10/02 | 512 | 518 | 502 | 502 | 45,800 |
2008/10/01 | 528 | 529 | 503 | 506 | 121,600 |
2008/09/30 | 528 | 535 | 511 | 535 | 42,900 |
2008/09/29 | 531 | 549 | 531 | 533 | 51,400 |
2008/09/26 | 534 | 547 | 533 | 540 | 102,900 |
2008/09/25 | 541 | 541 | 529 | 532 | 111,600 |
2008/09/24 | 531 | 536 | 523 | 536 | 80,500 |
2008/09/22 | 551 | 551 | 538 | 540 | 88,300 |
2008/09/19 | 534 | 550 | 531 | 550 | 135,300 |
2008/09/18 | 514 | 550 | 503 | 544 | 85,000 |
2008/09/17 | 551 | 551 | 530 | 530 | 58,500 |
2008/09/16 | 493 | 565 | 490 | 543 | 257,400 |
2008/09/12 | 524 | 535 | 524 | 531 | 71,900 |
2008/09/11 | 526 | 540 | 526 | 534 | 85,000 |
2008/09/10 | 510 | 534 | 510 | 532 | 79,000 |
2008/09/09 | 528 | 528 | 521 | 524 | 48,100 |
2008/09/08 | 511 | 528 | 511 | 520 | 82,800 |
2008/09/05 | 503 | 510 | 501 | 508 | 68,100 |
2008/09/04 | 521 | 528 | 512 | 513 | 59,700 |
2008/09/03 | 515 | 529 | 515 | 529 | 62,400 |
2008/09/02 | 531 | 535 | 510 | 514 | 70,800 |
2008/09/01 | 545 | 545 | 532 | 535 | 37,700 |
2008/08/29 | 541 | 548 | 540 | 546 | 74,300 |
2008/08/28 | 527 | 537 | 525 | 532 | 48,700 |
2008/08/27 | 539 | 543 | 533 | 534 | 58,300 |
2008/08/26 | 543 | 549 | 540 | 549 | 89,200 |
2008/08/25 | 562 | 563 | 557 | 562 | 302,800 |
2008/08/22 | 549 | 558 | 544 | 558 | 93,600 |
2008/08/21 | 545 | 548 | 543 | 547 | 37,300 |
2008/08/20 | 541 | 549 | 541 | 546 | 46,200 |
2008/08/19 | 549 | 550 | 540 | 542 | 41,700 |
2008/08/18 | 541 | 558 | 541 | 550 | 58,500 |
2008/08/15 | 536 | 549 | 536 | 549 | 37,300 |
2008/08/14 | 541 | 547 | 536 | 539 | 49,900 |
2008/08/13 | 551 | 554 | 540 | 542 | 56,000 |
2008/08/12 | 557 | 559 | 550 | 550 | 50,900 |
2008/08/11 | 557 | 560 | 555 | 557 | 40,600 |
2008/08/08 | 547 | 557 | 547 | 554 | 60,200 |
2008/08/07 | 559 | 560 | 550 | 550 | 53,700 |
2008/08/06 | 555 | 562 | 553 | 561 | 72,500 |
2008/08/05 | 550 | 555 | 548 | 551 | 31,400 |
2008/08/04 | 550 | 559 | 550 | 551 | 49,700 |
2008/08/01 | 557 | 558 | 550 | 553 | 43,300 |
2008/07/31 | 558 | 560 | 551 | 559 | 58,900 |
2008/07/30 | 554 | 557 | 547 | 557 | 90,900 |
2008/07/29 | 555 | 558 | 543 | 548 | 48,900 |
2008/07/28 | 557 | 560 | 554 | 556 | 38,800 |
2008/07/25 | 559 | 562 | 548 | 554 | 104,100 |
2008/07/24 | 550 | 558 | 548 | 558 | 94,800 |
2008/07/23 | 534 | 551 | 534 | 545 | 67,800 |
2008/07/22 | 527 | 535 | 523 | 534 | 65,100 |
2008/07/18 | 525 | 527 | 519 | 520 | 34,800 |
2008/07/17 | 522 | 527 | 518 | 524 | 34,600 |
2008/07/16 | 526 | 526 | 514 | 521 | 48,700 |
2008/07/15 | 516 | 524 | 513 | 521 | 72,900 |
2008/07/14 | 525 | 537 | 525 | 526 | 62,100 |
2008/07/11 | 525 | 529 | 522 | 525 | 72,000 |
2008/07/10 | 518 | 528 | 510 | 525 | 87,100 |
2008/07/09 | 510 | 531 | 510 | 519 | 149,700 |
2008/07/08 | 515 | 517 | 505 | 505 | 44,200 |
2008/07/07 | 510 | 514 | 508 | 512 | 98,800 |
2008/07/04 | 510 | 513 | 506 | 512 | 49,100 |
2008/07/03 | 513 | 513 | 502 | 505 | 99,100 |
2008/07/02 | 514 | 519 | 509 | 510 | 67,500 |
2008/07/01 | 511 | 517 | 510 | 514 | 37,900 |
2008/06/30 | 512 | 516 | 510 | 511 | 75,600 |
2008/06/27 | 511 | 525 | 510 | 521 | 91,100 |
2008/06/26 | 530 | 537 | 527 | 529 | 77,800 |
2008/06/25 | 531 | 531 | 523 | 531 | 142,700 |
2008/06/24 | 525 | 536 | 521 | 530 | 133,900 |
2008/06/23 | 533 | 533 | 523 | 527 | 91,200 |
2008/06/20 | 543 | 545 | 536 | 538 | 96,700 |
2008/06/19 | 549 | 550 | 541 | 542 | 101,700 |
2008/06/18 | 556 | 558 | 548 | 548 | 139,200 |
2008/06/17 | 553 | 561 | 552 | 557 | 49,400 |
2008/06/16 | 560 | 560 | 551 | 556 | 43,400 |
2008/06/13 | 575 | 575 | 552 | 553 | 247,600 |
2008/06/12 | 545 | 555 | 543 | 555 | 158,100 |
2008/06/11 | 550 | 552 | 545 | 547 | 64,800 |
2008/06/10 | 556 | 556 | 547 | 550 | 116,300 |
2008/06/09 | 549 | 555 | 547 | 548 | 143,800 |
2008/06/06 | 565 | 565 | 557 | 557 | 75,700 |
2008/06/05 | 555 | 563 | 554 | 561 | 90,900 |
2008/06/04 | 552 | 565 | 552 | 561 | 82,000 |
2008/06/03 | 557 | 560 | 552 | 552 | 131,600 |
2008/06/02 | 558 | 562 | 552 | 556 | 115,000 |
2008/05/30 | 559 | 565 | 556 | 564 | 84,200 |
2008/05/29 | 554 | 562 | 549 | 557 | 100,600 |
2008/05/28 | 553 | 554 | 548 | 549 | 129,600 |
2008/05/27 | 552 | 555 | 547 | 553 | 59,000 |
2008/05/26 | 554 | 558 | 545 | 545 | 107,900 |
2008/05/23 | 556 | 562 | 553 | 558 | 172,800 |
2008/05/22 | 549 | 562 | 547 | 562 | 124,500 |
2008/05/21 | 558 | 559 | 549 | 552 | 246,400 |
2008/05/20 | 570 | 574 | 564 | 565 | 161,600 |
2008/05/19 | 577 | 580 | 573 | 575 | 119,500 |
2008/05/16 | 586 | 586 | 575 | 578 | 90,700 |
2008/05/15 | 580 | 591 | 577 | 583 | 241,800 |
2008/05/14 | 574 | 583 | 565 | 583 | 198,100 |
2008/05/13 | 564 | 572 | 561 | 569 | 96,500 |
2008/05/12 | 557 | 569 | 552 | 564 | 85,900 |
2008/05/09 | 570 | 573 | 557 | 558 | 131,800 |
2008/05/08 | 569 | 577 | 565 | 572 | 130,400 |
2008/05/07 | 572 | 576 | 561 | 568 | 247,800 |
2008/05/02 | 564 | 567 | 557 | 562 | 187,800 |
2008/05/01 | 564 | 566 | 551 | 554 | 176,200 |
2008/04/30 | 560 | 573 | 558 | 568 | 232,400 |
2008/04/28 | 567 | 567 | 553 | 562 | 182,300 |
2008/04/25 | 549 | 562 | 547 | 559 | 233,900 |
2008/04/24 | 563 | 564 | 537 | 549 | 444,400 |
2008/04/23 | 567 | 571 | 564 | 566 | 121,400 |
2008/04/22 | 568 | 573 | 561 | 566 | 181,200 |
2008/04/21 | 583 | 583 | 565 | 568 | 179,100 |
2008/04/18 | 564 | 564 | 554 | 563 | 195,000 |
2008/04/17 | 562 | 568 | 550 | 556 | 311,200 |
2008/04/16 | 556 | 568 | 550 | 558 | 355,200 |
2008/04/15 | 561 | 569 | 547 | 550 | 427,600 |
2008/04/14 | 569 | 575 | 557 | 575 | 199,900 |
2008/04/11 | 550 | 578 | 550 | 571 | 415,500 |
2008/04/10 | 556 | 579 | 537 | 559 | 491,000 |
2008/04/09 | 586 | 594 | 534 | 546 | 819,300 |
2008/04/08 | 688 | 695 | 612 | 624 | 397,800 |
2008/04/07 | 686 | 703 | 671 | 698 | 158,500 |
2008/04/04 | 697 | 705 | 689 | 694 | 185,000 |
2008/04/03 | 696 | 710 | 689 | 707 | 198,600 |
2008/04/02 | 697 | 707 | 692 | 696 | 200,600 |
2008/04/01 | 699 | 707 | 670 | 691 | 296,200 |
2008/03/31 | 674 | 731 | 665 | 709 | 532,500 |
2008/03/28 | 622 | 686 | 611 | 684 | 751,500 |
2008/03/27 | 588 | 612 | 582 | 611 | 146,000 |
2008/03/26 | 577 | 599 | 560 | 597 | 200,000 |
2008/03/25 | 594 | 594 | 563 | 580 | 193,200 |
2008/03/24 | 557 | 584 | 555 | 582 | 175,200 |
2008/03/21 | 530 | 575 | 530 | 575 | 370,700 |
2008/03/19 | 515 | 533 | 505 | 530 | 172,500 |
2008/03/18 | 463 | 503 | 462 | 503 | 167,400 |
2008/03/17 | 457 | 478 | 444 | 473 | 233,700 |
2008/03/14 | 470 | 485 | 469 | 469 | 196,700 |
2008/03/13 | 488 | 502 | 479 | 479 | 169,400 |
2008/03/12 | 509 | 510 | 500 | 503 | 109,700 |
2008/03/11 | 500 | 500 | 489 | 498 | 186,800 |
2008/03/10 | 508 | 510 | 500 | 501 | 105,500 |
2008/03/07 | 507 | 511 | 502 | 505 | 94,400 |
2008/03/06 | 510 | 515 | 505 | 513 | 102,800 |
2008/03/05 | 508 | 513 | 504 | 507 | 79,800 |
2008/03/04 | 522 | 522 | 504 | 505 | 169,900 |
2008/03/03 | 517 | 530 | 517 | 521 | 151,500 |
2008/02/29 | 542 | 546 | 537 | 537 | 128,600 |
2008/02/28 | 547 | 551 | 543 | 550 | 71,400 |
2008/02/27 | 547 | 553 | 545 | 552 | 151,000 |
2008/02/26 | 550 | 554 | 542 | 542 | 173,100 |
2008/02/25 | 550 | 558 | 550 | 554 | 366,300 |
2008/02/22 | 554 | 554 | 546 | 549 | 252,200 |
2008/02/21 | 552 | 556 | 545 | 552 | 229,800 |
2008/02/20 | 560 | 566 | 548 | 550 | 190,600 |
2008/02/19 | 564 | 569 | 561 | 567 | 114,100 |
2008/02/18 | 567 | 570 | 555 | 556 | 147,800 |
2008/02/15 | 544 | 551 | 541 | 547 | 119,300 |
2008/02/14 | 549 | 550 | 538 | 548 | 127,300 |
2008/02/13 | 548 | 554 | 534 | 535 | 152,200 |
2008/02/12 | 545 | 545 | 538 | 541 | 150,300 |
2008/02/08 | 545 | 550 | 540 | 545 | 93,200 |
2008/02/07 | 543 | 548 | 535 | 543 | 155,000 |
2008/02/06 | 554 | 554 | 543 | 543 | 148,800 |
2008/02/05 | 561 | 569 | 555 | 559 | 164,600 |
2008/02/04 | 558 | 565 | 554 | 560 | 116,400 |
2008/02/01 | 558 | 567 | 553 | 554 | 109,700 |
2008/01/31 | 550 | 566 | 539 | 565 | 205,000 |
2008/01/30 | 562 | 563 | 539 | 547 | 216,700 |
2008/01/29 | 560 | 567 | 553 | 562 | 151,300 |
2008/01/28 | 565 | 567 | 550 | 552 | 135,200 |
2008/01/25 | 570 | 571 | 555 | 570 | 229,100 |
2008/01/24 | 523 | 543 | 523 | 542 | 209,300 |
2008/01/23 | 522 | 533 | 508 | 513 | 192,200 |
2008/01/22 | 528 | 532 | 507 | 507 | 177,600 |
2008/01/21 | 558 | 560 | 538 | 538 | 261,700 |
2008/01/18 | 540 | 568 | 536 | 566 | 250,600 |
2008/01/17 | 549 | 551 | 537 | 550 | 218,200 |
2008/01/16 | 548 | 549 | 526 | 534 | 254,500 |
2008/01/15 | 574 | 584 | 553 | 556 | 291,800 |
2008/01/11 | 594 | 597 | 577 | 584 | 237,900 |
2008/01/10 | 604 | 604 | 588 | 593 | 222,000 |
2008/01/09 | 555 | 595 | 555 | 594 | 264,700 |
2008/01/08 | 595 | 597 | 569 | 573 | 399,200 |
2008/01/07 | 623 | 627 | 597 | 597 | 283,600 |
2008/01/04 | 634 | 634 | 601 | 603 | 222,300 |