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 |
---|---|---|---|---|---|
2010/12/30 | 419 | 419 | 414 | 416 | 22,800 |
2010/12/29 | 416 | 420 | 416 | 420 | 22,300 |
2010/12/28 | 412 | 415 | 412 | 414 | 22,100 |
2010/12/27 | 415 | 415 | 411 | 413 | 76,200 |
2010/12/24 | 414 | 416 | 411 | 416 | 93,700 |
2010/12/22 | 413 | 415 | 412 | 413 | 93,000 |
2010/12/21 | 417 | 418 | 413 | 413 | 82,400 |
2010/12/20 | 421 | 423 | 417 | 418 | 60,200 |
2010/12/17 | 425 | 428 | 423 | 423 | 89,900 |
2010/12/16 | 427 | 433 | 427 | 427 | 45,000 |
2010/12/15 | 428 | 432 | 427 | 431 | 37,300 |
2010/12/14 | 424 | 431 | 423 | 430 | 53,700 |
2010/12/13 | 426 | 426 | 422 | 423 | 71,900 |
2010/12/10 | 424 | 424 | 419 | 421 | 150,900 |
2010/12/09 | 415 | 419 | 414 | 418 | 53,500 |
2010/12/08 | 414 | 414 | 412 | 413 | 45,300 |
2010/12/07 | 414 | 414 | 411 | 413 | 56,800 |
2010/12/06 | 414 | 414 | 411 | 412 | 30,100 |
2010/12/03 | 415 | 415 | 411 | 411 | 18,100 |
2010/12/02 | 414 | 416 | 411 | 411 | 35,900 |
2010/12/01 | 410 | 413 | 405 | 406 | 34,400 |
2010/11/30 | 418 | 419 | 410 | 410 | 33,200 |
2010/11/29 | 418 | 425 | 418 | 420 | 25,100 |
2010/11/26 | 421 | 427 | 417 | 418 | 69,800 |
2010/11/25 | 420 | 420 | 416 | 417 | 83,100 |
2010/11/24 | 412 | 417 | 412 | 415 | 41,300 |
2010/11/22 | 412 | 414 | 411 | 412 | 19,900 |
2010/11/19 | 410 | 414 | 409 | 410 | 40,800 |
2010/11/18 | 399 | 406 | 399 | 406 | 64,300 |
2010/11/17 | 400 | 402 | 400 | 400 | 20,000 |
2010/11/16 | 403 | 403 | 400 | 400 | 19,700 |
2010/11/15 | 400 | 402 | 400 | 401 | 15,300 |
2010/11/12 | 403 | 406 | 401 | 401 | 30,900 |
2010/11/11 | 402 | 405 | 401 | 402 | 27,200 |
2010/11/10 | 401 | 404 | 401 | 402 | 42,400 |
2010/11/09 | 405 | 408 | 399 | 401 | 100,900 |
2010/11/08 | 418 | 418 | 400 | 402 | 160,900 |
2010/11/05 | 394 | 399 | 394 | 398 | 62,500 |
2010/11/04 | 391 | 395 | 390 | 392 | 36,600 |
2010/11/02 | 389 | 389 | 385 | 387 | 24,400 |
2010/11/01 | 387 | 390 | 386 | 388 | 27,800 |
2010/10/29 | 385 | 389 | 385 | 388 | 38,700 |
2010/10/28 | 390 | 391 | 385 | 385 | 83,500 |
2010/10/27 | 390 | 392 | 390 | 390 | 26,900 |
2010/10/26 | 396 | 396 | 390 | 392 | 81,500 |
2010/10/25 | 402 | 402 | 393 | 395 | 109,000 |
2010/10/22 | 393 | 399 | 393 | 398 | 52,200 |
2010/10/21 | 395 | 396 | 390 | 392 | 45,700 |
2010/10/20 | 400 | 400 | 392 | 395 | 60,800 |
2010/10/19 | 401 | 405 | 401 | 401 | 20,700 |
2010/10/18 | 400 | 405 | 400 | 402 | 20,800 |
2010/10/15 | 404 | 404 | 400 | 400 | 38,200 |
2010/10/14 | 405 | 408 | 402 | 404 | 58,600 |
2010/10/13 | 409 | 409 | 404 | 405 | 35,500 |
2010/10/12 | 425 | 425 | 409 | 409 | 75,900 |
2010/10/08 | 424 | 429 | 424 | 424 | 33,300 |
2010/10/07 | 422 | 429 | 422 | 426 | 33,300 |
2010/10/06 | 425 | 426 | 421 | 425 | 40,600 |
2010/10/05 | 420 | 430 | 414 | 422 | 44,600 |
2010/10/04 | 420 | 424 | 419 | 420 | 42,100 |
2010/10/01 | 432 | 432 | 421 | 421 | 71,400 |
2010/09/30 | 440 | 444 | 430 | 432 | 56,000 |
2010/09/29 | 441 | 448 | 440 | 441 | 47,400 |
2010/09/28 | 444 | 446 | 440 | 444 | 21,900 |
2010/09/27 | 448 | 448 | 439 | 446 | 57,200 |
2010/09/24 | 439 | 443 | 438 | 441 | 71,500 |
2010/09/22 | 441 | 443 | 440 | 442 | 28,700 |
2010/09/21 | 444 | 445 | 438 | 439 | 58,500 |
2010/09/17 | 446 | 446 | 443 | 444 | 23,900 |
2010/09/16 | 447 | 447 | 442 | 444 | 21,900 |
2010/09/15 | 444 | 448 | 444 | 447 | 20,300 |
2010/09/14 | 444 | 447 | 444 | 447 | 46,000 |
2010/09/13 | 450 | 450 | 443 | 443 | 23,100 |
2010/09/10 | 448 | 453 | 445 | 446 | 81,600 |
2010/09/09 | 445 | 456 | 445 | 449 | 44,400 |
2010/09/08 | 446 | 449 | 442 | 445 | 28,500 |
2010/09/07 | 446 | 454 | 444 | 449 | 26,000 |
2010/09/06 | 445 | 451 | 443 | 451 | 30,200 |
2010/09/03 | 447 | 449 | 442 | 443 | 22,300 |
2010/09/02 | 445 | 449 | 439 | 449 | 42,200 |
2010/09/01 | 445 | 449 | 438 | 443 | 38,800 |
2010/08/31 | 460 | 461 | 448 | 449 | 41,700 |
2010/08/30 | 467 | 468 | 463 | 467 | 42,600 |
2010/08/27 | 471 | 471 | 458 | 467 | 91,400 |
2010/08/26 | 483 | 485 | 479 | 485 | 89,300 |
2010/08/25 | 472 | 478 | 471 | 477 | 77,400 |
2010/08/24 | 474 | 478 | 474 | 475 | 63,000 |
2010/08/23 | 475 | 476 | 472 | 474 | 41,900 |
2010/08/20 | 476 | 477 | 473 | 473 | 45,900 |
2010/08/19 | 474 | 477 | 473 | 476 | 65,700 |
2010/08/18 | 472 | 473 | 470 | 472 | 26,500 |
2010/08/17 | 468 | 471 | 467 | 471 | 29,100 |
2010/08/16 | 466 | 470 | 466 | 468 | 22,600 |
2010/08/13 | 469 | 470 | 465 | 469 | 77,000 |
2010/08/12 | 470 | 471 | 468 | 469 | 46,100 |
2010/08/11 | 473 | 475 | 470 | 474 | 46,300 |
2010/08/10 | 475 | 475 | 472 | 473 | 32,800 |
2010/08/09 | 466 | 475 | 466 | 474 | 50,000 |
2010/08/06 | 465 | 469 | 463 | 466 | 27,200 |
2010/08/05 | 465 | 469 | 464 | 466 | 27,200 |
2010/08/04 | 465 | 467 | 463 | 464 | 27,300 |
2010/08/03 | 470 | 470 | 465 | 467 | 13,400 |
2010/08/02 | 464 | 472 | 464 | 467 | 25,500 |
2010/07/30 | 467 | 470 | 463 | 464 | 43,000 |
2010/07/29 | 470 | 473 | 469 | 469 | 19,800 |
2010/07/28 | 473 | 476 | 473 | 475 | 23,900 |
2010/07/27 | 467 | 473 | 467 | 472 | 22,800 |
2010/07/26 | 477 | 478 | 462 | 471 | 67,400 |
2010/07/23 | 480 | 480 | 473 | 474 | 78,100 |
2010/07/22 | 467 | 478 | 467 | 476 | 63,800 |
2010/07/21 | 470 | 472 | 466 | 467 | 35,600 |
2010/07/20 | 460 | 471 | 460 | 470 | 19,400 |
2010/07/16 | 466 | 469 | 462 | 462 | 33,300 |
2010/07/15 | 470 | 471 | 466 | 466 | 47,500 |
2010/07/14 | 473 | 473 | 470 | 472 | 15,000 |
2010/07/13 | 470 | 474 | 463 | 468 | 52,500 |
2010/07/12 | 468 | 472 | 468 | 470 | 32,000 |
2010/07/09 | 467 | 468 | 462 | 464 | 53,000 |
2010/07/08 | 458 | 467 | 456 | 464 | 69,100 |
2010/07/07 | 456 | 456 | 450 | 453 | 53,200 |
2010/07/06 | 453 | 457 | 452 | 456 | 65,000 |
2010/07/05 | 454 | 454 | 450 | 453 | 23,000 |
2010/07/02 | 447 | 454 | 446 | 450 | 42,900 |
2010/07/01 | 435 | 450 | 435 | 445 | 78,000 |
2010/06/30 | 437 | 443 | 435 | 435 | 42,500 |
2010/06/29 | 447 | 448 | 440 | 441 | 36,600 |
2010/06/28 | 448 | 450 | 442 | 443 | 52,700 |
2010/06/25 | 448 | 449 | 442 | 446 | 84,100 |
2010/06/24 | 446 | 451 | 446 | 451 | 28,900 |
2010/06/23 | 450 | 450 | 445 | 446 | 17,600 |
2010/06/22 | 450 | 451 | 447 | 450 | 30,000 |
2010/06/21 | 446 | 453 | 445 | 450 | 27,500 |
2010/06/18 | 446 | 447 | 444 | 444 | 26,000 |
2010/06/17 | 446 | 446 | 444 | 446 | 27,300 |
2010/06/16 | 453 | 453 | 450 | 451 | 65,200 |
2010/06/15 | 446 | 446 | 439 | 445 | 91,700 |
2010/06/14 | 441 | 447 | 440 | 447 | 57,900 |
2010/06/11 | 440 | 444 | 437 | 437 | 68,000 |
2010/06/10 | 442 | 443 | 437 | 437 | 40,900 |
2010/06/09 | 440 | 445 | 440 | 442 | 33,900 |
2010/06/08 | 431 | 442 | 431 | 439 | 27,900 |
2010/06/07 | 446 | 449 | 432 | 438 | 45,100 |
2010/06/04 | 458 | 458 | 448 | 450 | 59,600 |
2010/06/03 | 452 | 460 | 452 | 453 | 32,800 |
2010/06/02 | 453 | 455 | 450 | 451 | 37,700 |
2010/06/01 | 463 | 463 | 452 | 459 | 86,100 |
2010/05/31 | 467 | 470 | 448 | 455 | 165,600 |
2010/05/28 | 445 | 445 | 438 | 443 | 74,500 |
2010/05/27 | 437 | 439 | 432 | 438 | 96,400 |
2010/05/26 | 468 | 468 | 444 | 445 | 150,600 |
2010/05/25 | 471 | 471 | 457 | 458 | 118,400 |
2010/05/24 | 468 | 478 | 464 | 472 | 101,200 |
2010/05/21 | 470 | 478 | 463 | 469 | 107,800 |
2010/05/20 | 477 | 482 | 477 | 478 | 89,700 |
2010/05/19 | 476 | 479 | 462 | 477 | 100,600 |
2010/05/18 | 470 | 481 | 470 | 476 | 69,200 |
2010/05/17 | 473 | 476 | 469 | 470 | 60,200 |
2010/05/14 | 473 | 477 | 471 | 474 | 59,200 |
2010/05/13 | 467 | 474 | 467 | 473 | 69,200 |
2010/05/12 | 463 | 472 | 463 | 464 | 87,300 |
2010/05/11 | 462 | 467 | 459 | 462 | 60,500 |
2010/05/10 | 455 | 463 | 454 | 462 | 47,200 |
2010/05/07 | 448 | 458 | 441 | 452 | 68,300 |
2010/05/06 | 460 | 463 | 451 | 454 | 50,900 |
2010/04/30 | 468 | 469 | 461 | 464 | 17,000 |
2010/04/28 | 466 | 467 | 462 | 462 | 39,200 |
2010/04/27 | 476 | 476 | 468 | 472 | 51,300 |
2010/04/26 | 475 | 478 | 471 | 476 | 68,600 |
2010/04/23 | 465 | 473 | 463 | 470 | 88,300 |
2010/04/22 | 462 | 471 | 457 | 469 | 111,100 |
2010/04/21 | 462 | 463 | 456 | 460 | 54,700 |
2010/04/20 | 455 | 461 | 454 | 454 | 49,500 |
2010/04/19 | 455 | 460 | 454 | 459 | 34,900 |
2010/04/16 | 466 | 468 | 459 | 461 | 46,000 |
2010/04/15 | 468 | 469 | 463 | 465 | 52,600 |
2010/04/14 | 473 | 473 | 466 | 469 | 44,200 |
2010/04/13 | 475 | 475 | 462 | 469 | 75,400 |
2010/04/12 | 476 | 479 | 472 | 476 | 69,100 |
2010/04/09 | 468 | 477 | 467 | 476 | 78,000 |
2010/04/08 | 467 | 472 | 466 | 468 | 75,200 |
2010/04/07 | 480 | 485 | 469 | 473 | 144,400 |
2010/04/06 | 453 | 491 | 449 | 486 | 290,000 |
2010/04/05 | 457 | 460 | 454 | 455 | 43,500 |
2010/04/02 | 463 | 463 | 459 | 460 | 59,900 |
2010/04/01 | 457 | 462 | 457 | 461 | 54,700 |
2010/03/31 | 459 | 462 | 457 | 460 | 52,900 |
2010/03/30 | 452 | 457 | 452 | 457 | 47,300 |
2010/03/29 | 449 | 452 | 447 | 452 | 39,600 |
2010/03/26 | 440 | 447 | 440 | 447 | 122,600 |
2010/03/25 | 437 | 438 | 434 | 437 | 133,700 |
2010/03/24 | 431 | 437 | 431 | 436 | 76,800 |
2010/03/23 | 435 | 437 | 434 | 436 | 38,200 |
2010/03/19 | 437 | 439 | 435 | 437 | 30,100 |
2010/03/18 | 435 | 439 | 435 | 437 | 39,800 |
2010/03/17 | 438 | 438 | 435 | 437 | 53,200 |
2010/03/16 | 436 | 439 | 435 | 436 | 30,000 |
2010/03/15 | 438 | 440 | 436 | 438 | 18,500 |
2010/03/12 | 435 | 439 | 435 | 438 | 74,400 |
2010/03/11 | 433 | 437 | 430 | 436 | 43,200 |
2010/03/10 | 436 | 438 | 435 | 436 | 47,900 |
2010/03/09 | 434 | 437 | 434 | 435 | 50,400 |
2010/03/08 | 437 | 439 | 435 | 436 | 39,400 |
2010/03/05 | 433 | 437 | 432 | 437 | 61,700 |
2010/03/04 | 435 | 436 | 430 | 434 | 48,300 |
2010/03/03 | 428 | 436 | 427 | 435 | 79,800 |
2010/03/02 | 431 | 434 | 423 | 431 | 74,300 |
2010/03/01 | 436 | 439 | 431 | 434 | 82,500 |
2010/02/26 | 447 | 447 | 442 | 443 | 93,400 |
2010/02/25 | 449 | 449 | 440 | 446 | 119,100 |
2010/02/24 | 432 | 443 | 427 | 441 | 153,400 |
2010/02/23 | 461 | 461 | 446 | 453 | 125,600 |
2010/02/22 | 470 | 473 | 463 | 464 | 139,600 |
2010/02/19 | 460 | 468 | 459 | 465 | 148,800 |
2010/02/18 | 450 | 460 | 449 | 458 | 135,300 |
2010/02/17 | 445 | 453 | 443 | 453 | 118,400 |
2010/02/16 | 446 | 446 | 443 | 445 | 42,100 |
2010/02/15 | 437 | 448 | 437 | 446 | 94,300 |
2010/02/12 | 430 | 436 | 427 | 436 | 148,400 |
2010/02/10 | 431 | 431 | 425 | 430 | 119,300 |
2010/02/09 | 417 | 423 | 413 | 423 | 129,600 |
2010/02/08 | 412 | 419 | 412 | 417 | 75,600 |
2010/02/05 | 412 | 415 | 410 | 412 | 100,700 |
2010/02/04 | 420 | 420 | 414 | 415 | 89,900 |
2010/02/03 | 415 | 421 | 411 | 415 | 234,100 |
2010/02/02 | 400 | 404 | 397 | 401 | 36,000 |
2010/02/01 | 401 | 402 | 395 | 401 | 52,300 |
2010/01/29 | 403 | 405 | 401 | 401 | 49,300 |
2010/01/28 | 403 | 405 | 402 | 403 | 37,800 |
2010/01/27 | 404 | 406 | 402 | 402 | 49,000 |
2010/01/26 | 410 | 410 | 404 | 404 | 87,200 |
2010/01/25 | 405 | 408 | 403 | 407 | 95,500 |
2010/01/22 | 407 | 408 | 403 | 406 | 113,600 |
2010/01/21 | 408 | 410 | 407 | 408 | 57,500 |
2010/01/20 | 410 | 412 | 406 | 407 | 61,500 |
2010/01/19 | 410 | 411 | 406 | 411 | 57,000 |
2010/01/18 | 408 | 410 | 407 | 408 | 36,700 |
2010/01/15 | 407 | 408 | 404 | 408 | 62,400 |
2010/01/14 | 408 | 410 | 407 | 409 | 46,700 |
2010/01/13 | 409 | 410 | 408 | 408 | 53,000 |
2010/01/12 | 410 | 413 | 407 | 407 | 108,800 |
2010/01/08 | 402 | 409 | 402 | 409 | 101,700 |
2010/01/07 | 400 | 405 | 399 | 404 | 70,900 |
2010/01/06 | 399 | 400 | 397 | 400 | 69,200 |
2010/01/05 | 404 | 404 | 398 | 399 | 70,400 |
2010/01/04 | 398 | 401 | 397 | 400 | 33,400 |