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 |
---|---|---|---|---|---|
2011/12/30 | 480 | 480 | 476 | 478 | 18,500 |
2011/12/29 | 478 | 479 | 475 | 479 | 6,800 |
2011/12/28 | 476 | 481 | 475 | 477 | 15,000 |
2011/12/27 | 475 | 477 | 475 | 476 | 12,000 |
2011/12/26 | 483 | 484 | 475 | 476 | 65,500 |
2011/12/22 | 478 | 482 | 476 | 482 | 73,700 |
2011/12/21 | 470 | 480 | 470 | 478 | 66,200 |
2011/12/20 | 469 | 473 | 468 | 472 | 36,000 |
2011/12/19 | 463 | 473 | 463 | 470 | 46,600 |
2011/12/16 | 467 | 467 | 462 | 462 | 18,700 |
2011/12/15 | 467 | 468 | 464 | 464 | 28,600 |
2011/12/14 | 469 | 471 | 468 | 469 | 23,900 |
2011/12/13 | 472 | 475 | 469 | 469 | 24,300 |
2011/12/12 | 486 | 486 | 478 | 479 | 109,100 |
2011/12/09 | 473 | 474 | 464 | 474 | 169,900 |
2011/12/08 | 462 | 468 | 462 | 466 | 43,600 |
2011/12/07 | 458 | 463 | 458 | 461 | 26,600 |
2011/12/06 | 461 | 461 | 457 | 457 | 25,200 |
2011/12/05 | 459 | 462 | 458 | 459 | 22,000 |
2011/12/02 | 463 | 463 | 457 | 459 | 21,300 |
2011/12/01 | 462 | 463 | 457 | 462 | 25,900 |
2011/11/30 | 459 | 463 | 459 | 461 | 12,700 |
2011/11/29 | 460 | 462 | 457 | 462 | 18,900 |
2011/11/28 | 461 | 462 | 456 | 456 | 52,600 |
2011/11/25 | 456 | 462 | 456 | 459 | 67,800 |
2011/11/24 | 453 | 458 | 453 | 456 | 48,600 |
2011/11/22 | 448 | 457 | 448 | 453 | 44,100 |
2011/11/21 | 451 | 453 | 449 | 450 | 27,600 |
2011/11/18 | 452 | 456 | 451 | 454 | 25,300 |
2011/11/17 | 453 | 459 | 451 | 454 | 25,000 |
2011/11/16 | 456 | 459 | 455 | 455 | 26,600 |
2011/11/15 | 458 | 460 | 457 | 457 | 25,700 |
2011/11/14 | 463 | 463 | 459 | 462 | 27,600 |
2011/11/11 | 469 | 470 | 462 | 463 | 23,800 |
2011/11/10 | 468 | 468 | 465 | 468 | 37,200 |
2011/11/09 | 472 | 475 | 471 | 475 | 92,000 |
2011/11/08 | 471 | 474 | 468 | 470 | 136,800 |
2011/11/07 | 459 | 462 | 458 | 462 | 40,400 |
2011/11/04 | 454 | 466 | 453 | 464 | 48,700 |
2011/11/02 | 457 | 457 | 451 | 454 | 47,100 |
2011/11/01 | 460 | 462 | 459 | 459 | 15,400 |
2011/10/31 | 464 | 469 | 461 | 461 | 34,900 |
2011/10/28 | 463 | 468 | 463 | 464 | 32,600 |
2011/10/27 | 469 | 469 | 458 | 462 | 44,200 |
2011/10/26 | 470 | 470 | 465 | 465 | 43,800 |
2011/10/25 | 474 | 474 | 470 | 472 | 77,800 |
2011/10/24 | 468 | 472 | 466 | 471 | 32,900 |
2011/10/21 | 464 | 464 | 461 | 461 | 13,500 |
2011/10/20 | 466 | 467 | 464 | 466 | 10,300 |
2011/10/19 | 471 | 471 | 466 | 467 | 11,800 |
2011/10/18 | 464 | 470 | 464 | 467 | 26,700 |
2011/10/17 | 469 | 469 | 462 | 465 | 15,700 |
2011/10/14 | 464 | 465 | 461 | 461 | 21,300 |
2011/10/13 | 473 | 473 | 468 | 468 | 24,700 |
2011/10/12 | 477 | 477 | 473 | 474 | 18,500 |
2011/10/11 | 471 | 475 | 465 | 475 | 50,000 |
2011/10/07 | 464 | 470 | 464 | 468 | 32,600 |
2011/10/06 | 459 | 467 | 459 | 463 | 30,200 |
2011/10/05 | 470 | 470 | 456 | 456 | 51,400 |
2011/10/04 | 460 | 472 | 456 | 467 | 49,800 |
2011/10/03 | 480 | 484 | 468 | 472 | 88,900 |
2011/09/30 | 480 | 487 | 476 | 487 | 92,300 |
2011/09/29 | 475 | 480 | 471 | 480 | 43,800 |
2011/09/28 | 469 | 478 | 469 | 477 | 67,600 |
2011/09/27 | 458 | 465 | 455 | 465 | 36,300 |
2011/09/26 | 457 | 460 | 448 | 454 | 66,900 |
2011/09/22 | 450 | 457 | 448 | 457 | 77,000 |
2011/09/21 | 450 | 452 | 447 | 452 | 35,800 |
2011/09/20 | 450 | 452 | 446 | 446 | 21,900 |
2011/09/16 | 444 | 449 | 444 | 449 | 35,700 |
2011/09/15 | 443 | 444 | 442 | 443 | 16,100 |
2011/09/14 | 443 | 444 | 439 | 440 | 24,700 |
2011/09/13 | 440 | 441 | 436 | 439 | 15,700 |
2011/09/12 | 444 | 444 | 435 | 436 | 31,300 |
2011/09/09 | 434 | 444 | 434 | 444 | 65,300 |
2011/09/08 | 438 | 440 | 436 | 437 | 35,500 |
2011/09/07 | 440 | 443 | 434 | 435 | 36,800 |
2011/09/06 | 443 | 448 | 440 | 441 | 28,800 |
2011/09/05 | 450 | 451 | 444 | 445 | 30,400 |
2011/09/02 | 452 | 454 | 449 | 452 | 30,200 |
2011/09/01 | 459 | 462 | 456 | 456 | 32,600 |
2011/08/31 | 458 | 460 | 456 | 460 | 27,800 |
2011/08/30 | 463 | 466 | 458 | 461 | 47,600 |
2011/08/29 | 459 | 465 | 450 | 462 | 96,400 |
2011/08/26 | 488 | 489 | 482 | 489 | 79,300 |
2011/08/25 | 485 | 485 | 480 | 483 | 81,400 |
2011/08/24 | 482 | 484 | 480 | 481 | 48,000 |
2011/08/23 | 476 | 480 | 476 | 480 | 50,000 |
2011/08/22 | 478 | 480 | 475 | 475 | 46,900 |
2011/08/19 | 475 | 480 | 475 | 480 | 30,300 |
2011/08/18 | 483 | 484 | 478 | 479 | 25,500 |
2011/08/17 | 484 | 484 | 480 | 483 | 24,700 |
2011/08/16 | 479 | 481 | 478 | 481 | 38,300 |
2011/08/15 | 477 | 478 | 471 | 477 | 42,700 |
2011/08/12 | 477 | 478 | 465 | 469 | 39,200 |
2011/08/11 | 462 | 470 | 460 | 470 | 57,100 |
2011/08/10 | 473 | 477 | 469 | 471 | 58,200 |
2011/08/09 | 449 | 457 | 441 | 457 | 64,600 |
2011/08/08 | 462 | 463 | 455 | 457 | 51,900 |
2011/08/05 | 464 | 469 | 461 | 465 | 65,900 |
2011/08/04 | 478 | 483 | 477 | 479 | 25,500 |
2011/08/03 | 484 | 484 | 477 | 478 | 52,500 |
2011/08/02 | 485 | 489 | 482 | 488 | 55,900 |
2011/08/01 | 477 | 489 | 476 | 487 | 56,300 |
2011/07/29 | 480 | 483 | 476 | 480 | 74,200 |
2011/07/28 | 480 | 482 | 479 | 480 | 29,600 |
2011/07/27 | 485 | 485 | 478 | 483 | 30,300 |
2011/07/26 | 483 | 487 | 480 | 486 | 115,000 |
2011/07/25 | 480 | 485 | 478 | 483 | 133,100 |
2011/07/22 | 486 | 489 | 482 | 484 | 74,000 |
2011/07/21 | 489 | 491 | 482 | 482 | 59,600 |
2011/07/20 | 490 | 496 | 488 | 489 | 115,100 |
2011/07/19 | 485 | 489 | 485 | 489 | 52,500 |
2011/07/15 | 483 | 485 | 478 | 484 | 73,600 |
2011/07/14 | 479 | 481 | 476 | 481 | 56,000 |
2011/07/13 | 477 | 478 | 473 | 478 | 47,000 |
2011/07/12 | 472 | 478 | 468 | 478 | 59,600 |
2011/07/11 | 464 | 477 | 464 | 474 | 104,800 |
2011/07/08 | 463 | 466 | 462 | 466 | 63,300 |
2011/07/07 | 460 | 464 | 460 | 461 | 47,200 |
2011/07/06 | 468 | 468 | 457 | 463 | 77,800 |
2011/07/05 | 452 | 467 | 452 | 462 | 108,700 |
2011/07/04 | 450 | 452 | 450 | 452 | 34,300 |
2011/07/01 | 450 | 450 | 444 | 448 | 32,900 |
2011/06/30 | 445 | 448 | 444 | 448 | 23,500 |
2011/06/29 | 447 | 450 | 444 | 446 | 41,700 |
2011/06/28 | 446 | 455 | 445 | 447 | 103,300 |
2011/06/27 | 436 | 437 | 435 | 436 | 49,900 |
2011/06/24 | 434 | 439 | 432 | 439 | 79,400 |
2011/06/23 | 429 | 434 | 427 | 434 | 48,500 |
2011/06/22 | 428 | 429 | 420 | 429 | 35,600 |
2011/06/21 | 425 | 427 | 424 | 427 | 32,200 |
2011/06/20 | 420 | 426 | 420 | 424 | 14,500 |
2011/06/17 | 421 | 422 | 417 | 420 | 37,400 |
2011/06/16 | 428 | 428 | 422 | 422 | 70,600 |
2011/06/15 | 428 | 429 | 424 | 429 | 75,000 |
2011/06/14 | 419 | 430 | 418 | 430 | 52,200 |
2011/06/13 | 412 | 418 | 411 | 417 | 35,600 |
2011/06/10 | 415 | 417 | 413 | 413 | 78,500 |
2011/06/09 | 411 | 414 | 411 | 414 | 29,200 |
2011/06/08 | 411 | 413 | 411 | 412 | 10,600 |
2011/06/07 | 411 | 413 | 409 | 410 | 31,300 |
2011/06/06 | 411 | 413 | 411 | 412 | 18,000 |
2011/06/03 | 418 | 422 | 407 | 411 | 65,000 |
2011/06/02 | 426 | 426 | 420 | 421 | 24,800 |
2011/06/01 | 429 | 429 | 423 | 426 | 32,300 |
2011/05/31 | 429 | 430 | 423 | 430 | 111,300 |
2011/05/30 | 418 | 426 | 417 | 424 | 144,500 |
2011/05/27 | 413 | 414 | 410 | 410 | 19,200 |
2011/05/26 | 415 | 415 | 413 | 415 | 62,100 |
2011/05/25 | 413 | 414 | 410 | 414 | 79,600 |
2011/05/24 | 410 | 414 | 408 | 414 | 58,100 |
2011/05/23 | 411 | 412 | 406 | 410 | 31,300 |
2011/05/20 | 400 | 415 | 400 | 413 | 101,800 |
2011/05/19 | 405 | 405 | 400 | 400 | 21,400 |
2011/05/18 | 400 | 404 | 400 | 403 | 12,200 |
2011/05/17 | 403 | 403 | 400 | 400 | 12,500 |
2011/05/16 | 403 | 404 | 400 | 400 | 19,000 |
2011/05/13 | 404 | 406 | 402 | 403 | 44,000 |
2011/05/12 | 404 | 405 | 402 | 402 | 36,200 |
2011/05/11 | 408 | 408 | 404 | 404 | 28,000 |
2011/05/10 | 407 | 408 | 405 | 405 | 48,000 |
2011/05/09 | 410 | 410 | 406 | 409 | 38,000 |
2011/05/06 | 409 | 410 | 407 | 409 | 23,400 |
2011/05/02 | 410 | 413 | 409 | 410 | 29,900 |
2011/04/28 | 408 | 411 | 406 | 411 | 24,400 |
2011/04/27 | 406 | 409 | 405 | 407 | 38,400 |
2011/04/26 | 411 | 411 | 406 | 408 | 52,600 |
2011/04/25 | 411 | 413 | 407 | 410 | 86,300 |
2011/04/22 | 410 | 410 | 407 | 410 | 40,700 |
2011/04/21 | 408 | 411 | 407 | 408 | 31,000 |
2011/04/20 | 408 | 411 | 406 | 408 | 20,800 |
2011/04/19 | 403 | 406 | 402 | 405 | 17,400 |
2011/04/18 | 403 | 407 | 403 | 404 | 19,000 |
2011/04/15 | 409 | 409 | 405 | 406 | 23,800 |
2011/04/14 | 403 | 409 | 403 | 408 | 25,600 |
2011/04/13 | 401 | 407 | 401 | 402 | 17,200 |
2011/04/12 | 402 | 408 | 402 | 405 | 26,700 |
2011/04/11 | 407 | 407 | 402 | 404 | 31,200 |
2011/04/08 | 402 | 408 | 402 | 407 | 38,200 |
2011/04/07 | 406 | 406 | 400 | 402 | 26,800 |
2011/04/06 | 411 | 411 | 397 | 401 | 64,500 |
2011/04/05 | 403 | 408 | 402 | 406 | 33,500 |
2011/04/04 | 427 | 427 | 403 | 406 | 102,700 |
2011/04/01 | 430 | 430 | 420 | 421 | 25,800 |
2011/03/31 | 427 | 430 | 425 | 430 | 28,900 |
2011/03/30 | 420 | 428 | 415 | 428 | 41,600 |
2011/03/29 | 414 | 422 | 409 | 420 | 49,200 |
2011/03/28 | 417 | 418 | 410 | 414 | 70,600 |
2011/03/25 | 413 | 414 | 408 | 411 | 88,200 |
2011/03/24 | 403 | 409 | 403 | 408 | 50,300 |
2011/03/23 | 406 | 406 | 400 | 403 | 37,800 |
2011/03/22 | 393 | 403 | 393 | 400 | 66,000 |
2011/03/18 | 379 | 392 | 379 | 385 | 60,700 |
2011/03/17 | 368 | 374 | 360 | 371 | 87,200 |
2011/03/16 | 345 | 370 | 341 | 370 | 96,900 |
2011/03/15 | 385 | 386 | 321 | 345 | 135,400 |
2011/03/14 | 378 | 407 | 378 | 387 | 102,700 |
2011/03/11 | 421 | 421 | 410 | 410 | 144,300 |
2011/03/10 | 418 | 418 | 413 | 413 | 40,100 |
2011/03/09 | 418 | 420 | 416 | 418 | 32,600 |
2011/03/08 | 416 | 417 | 414 | 414 | 19,400 |
2011/03/07 | 417 | 419 | 412 | 413 | 38,000 |
2011/03/04 | 419 | 421 | 418 | 418 | 27,300 |
2011/03/03 | 417 | 420 | 416 | 418 | 28,100 |
2011/03/02 | 421 | 424 | 419 | 419 | 38,500 |
2011/03/01 | 428 | 429 | 420 | 428 | 31,700 |
2011/02/28 | 434 | 434 | 424 | 430 | 74,100 |
2011/02/25 | 430 | 430 | 421 | 426 | 75,500 |
2011/02/24 | 427 | 428 | 421 | 426 | 112,700 |
2011/02/23 | 450 | 453 | 449 | 449 | 84,100 |
2011/02/22 | 452 | 452 | 450 | 450 | 63,500 |
2011/02/21 | 450 | 452 | 450 | 452 | 27,900 |
2011/02/18 | 453 | 453 | 450 | 450 | 30,300 |
2011/02/17 | 451 | 453 | 450 | 452 | 31,100 |
2011/02/16 | 454 | 454 | 451 | 451 | 29,400 |
2011/02/15 | 455 | 455 | 454 | 454 | 22,900 |
2011/02/14 | 451 | 453 | 450 | 453 | 41,100 |
2011/02/10 | 449 | 449 | 447 | 448 | 27,700 |
2011/02/09 | 445 | 446 | 444 | 446 | 31,200 |
2011/02/08 | 445 | 446 | 443 | 443 | 30,300 |
2011/02/07 | 442 | 443 | 440 | 443 | 39,200 |
2011/02/04 | 437 | 440 | 437 | 440 | 24,900 |
2011/02/03 | 431 | 437 | 431 | 436 | 27,200 |
2011/02/02 | 432 | 437 | 425 | 435 | 46,100 |
2011/02/01 | 428 | 429 | 424 | 425 | 56,200 |
2011/01/31 | 430 | 431 | 425 | 427 | 75,200 |
2011/01/28 | 442 | 442 | 435 | 435 | 56,300 |
2011/01/27 | 441 | 443 | 441 | 443 | 24,000 |
2011/01/26 | 438 | 442 | 438 | 440 | 73,600 |
2011/01/25 | 435 | 439 | 433 | 438 | 122,200 |
2011/01/24 | 429 | 431 | 428 | 431 | 49,400 |
2011/01/21 | 430 | 431 | 426 | 426 | 61,800 |
2011/01/20 | 429 | 430 | 428 | 429 | 29,700 |
2011/01/19 | 430 | 430 | 428 | 430 | 20,700 |
2011/01/18 | 429 | 429 | 426 | 428 | 22,000 |
2011/01/17 | 427 | 430 | 426 | 426 | 29,500 |
2011/01/14 | 425 | 429 | 425 | 427 | 43,200 |
2011/01/13 | 423 | 426 | 423 | 426 | 33,800 |
2011/01/12 | 426 | 426 | 422 | 423 | 49,900 |
2011/01/11 | 421 | 425 | 421 | 422 | 54,400 |
2011/01/07 | 420 | 423 | 419 | 422 | 48,300 |
2011/01/06 | 420 | 421 | 418 | 419 | 83,200 |
2011/01/05 | 422 | 422 | 417 | 419 | 30,800 |
2011/01/04 | 416 | 423 | 416 | 418 | 45,800 |