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 |
---|---|---|---|---|---|
2018/12/28 | 515 | 526 | 508 | 522 | 106,600 |
2018/12/27 | 516 | 516 | 498 | 513 | 107,600 |
2018/12/26 | 469 | 488 | 468 | 482 | 120,300 |
2018/12/25 | 480 | 480 | 457 | 461 | 150,400 |
2018/12/21 | 492 | 493 | 478 | 490 | 185,800 |
2018/12/20 | 502 | 503 | 490 | 491 | 110,900 |
2018/12/19 | 515 | 515 | 506 | 507 | 59,200 |
2018/12/18 | 520 | 522 | 513 | 513 | 62,600 |
2018/12/17 | 530 | 534 | 524 | 524 | 60,800 |
2018/12/14 | 535 | 541 | 528 | 530 | 112,400 |
2018/12/13 | 536 | 538 | 534 | 535 | 62,000 |
2018/12/12 | 538 | 543 | 534 | 535 | 75,200 |
2018/12/11 | 546 | 550 | 538 | 538 | 55,200 |
2018/12/10 | 551 | 557 | 546 | 548 | 45,400 |
2018/12/07 | 550 | 561 | 548 | 560 | 71,900 |
2018/12/06 | 554 | 558 | 549 | 552 | 92,500 |
2018/12/05 | 553 | 563 | 553 | 558 | 82,800 |
2018/12/04 | 589 | 589 | 562 | 562 | 164,000 |
2018/12/03 | 609 | 609 | 594 | 595 | 87,700 |
2018/11/30 | 609 | 611 | 603 | 609 | 56,800 |
2018/11/29 | 600 | 610 | 600 | 605 | 154,900 |
2018/11/28 | 597 | 599 | 592 | 599 | 96,800 |
2018/11/27 | 598 | 600 | 591 | 596 | 102,500 |
2018/11/26 | 594 | 597 | 588 | 595 | 71,300 |
2018/11/22 | 591 | 594 | 586 | 594 | 103,300 |
2018/11/21 | 582 | 591 | 580 | 588 | 90,500 |
2018/11/20 | 580 | 584 | 577 | 583 | 70,800 |
2018/11/19 | 579 | 582 | 579 | 580 | 43,500 |
2018/11/16 | 580 | 587 | 579 | 581 | 73,400 |
2018/11/15 | 577 | 584 | 577 | 582 | 76,900 |
2018/11/14 | 580 | 584 | 578 | 582 | 87,000 |
2018/11/13 | 580 | 587 | 578 | 581 | 76,700 |
2018/11/12 | 575 | 585 | 575 | 584 | 40,900 |
2018/11/09 | 589 | 589 | 577 | 581 | 128,300 |
2018/11/08 | 565 | 592 | 565 | 589 | 281,900 |
2018/11/07 | 562 | 563 | 557 | 560 | 98,800 |
2018/11/06 | 557 | 561 | 551 | 561 | 103,900 |
2018/11/05 | 560 | 560 | 554 | 555 | 75,100 |
2018/11/02 | 555 | 559 | 551 | 559 | 153,700 |
2018/11/01 | 556 | 561 | 553 | 557 | 68,800 |
2018/10/31 | 561 | 563 | 556 | 559 | 122,500 |
2018/10/30 | 549 | 561 | 547 | 559 | 187,200 |
2018/10/29 | 553 | 557 | 547 | 552 | 133,500 |
2018/10/26 | 556 | 557 | 549 | 553 | 141,800 |
2018/10/25 | 550 | 553 | 545 | 552 | 127,500 |
2018/10/24 | 550 | 554 | 546 | 553 | 61,600 |
2018/10/23 | 550 | 552 | 546 | 546 | 81,500 |
2018/10/22 | 549 | 554 | 546 | 550 | 38,600 |
2018/10/19 | 548 | 553 | 543 | 550 | 46,700 |
2018/10/18 | 548 | 552 | 546 | 549 | 91,800 |
2018/10/17 | 538 | 548 | 538 | 546 | 70,000 |
2018/10/16 | 532 | 536 | 531 | 536 | 65,100 |
2018/10/15 | 545 | 545 | 535 | 539 | 115,600 |
2018/10/12 | 544 | 547 | 536 | 540 | 144,300 |
2018/10/11 | 541 | 551 | 539 | 545 | 259,200 |
2018/10/10 | 559 | 561 | 555 | 556 | 79,100 |
2018/10/09 | 556 | 561 | 551 | 559 | 84,600 |
2018/10/05 | 553 | 561 | 552 | 555 | 103,700 |
2018/10/04 | 557 | 558 | 554 | 555 | 61,000 |
2018/10/03 | 554 | 558 | 552 | 555 | 97,600 |
2018/10/02 | 549 | 554 | 548 | 552 | 76,600 |
2018/10/01 | 551 | 552 | 543 | 544 | 159,500 |
2018/09/28 | 550 | 557 | 550 | 550 | 190,100 |
2018/09/27 | 551 | 552 | 545 | 550 | 91,600 |
2018/09/26 | 544 | 554 | 544 | 550 | 182,300 |
2018/09/25 | 541 | 548 | 537 | 546 | 142,800 |
2018/09/21 | 543 | 545 | 534 | 541 | 156,200 |
2018/09/20 | 541 | 545 | 537 | 543 | 75,300 |
2018/09/19 | 543 | 548 | 541 | 545 | 119,300 |
2018/09/18 | 533 | 540 | 532 | 538 | 101,600 |
2018/09/14 | 534 | 539 | 532 | 534 | 162,700 |
2018/09/13 | 531 | 534 | 526 | 530 | 83,700 |
2018/09/12 | 532 | 533 | 525 | 533 | 88,400 |
2018/09/11 | 530 | 533 | 529 | 531 | 71,300 |
2018/09/10 | 529 | 532 | 527 | 529 | 79,500 |
2018/09/07 | 529 | 532 | 527 | 531 | 65,100 |
2018/09/06 | 530 | 535 | 527 | 530 | 73,800 |
2018/09/05 | 530 | 534 | 530 | 530 | 85,300 |
2018/09/04 | 529 | 533 | 529 | 530 | 64,500 |
2018/09/03 | 524 | 531 | 522 | 530 | 89,200 |
2018/08/31 | 523 | 531 | 522 | 529 | 105,300 |
2018/08/30 | 528 | 533 | 523 | 527 | 119,400 |
2018/08/29 | 530 | 531 | 518 | 527 | 364,400 |
2018/08/28 | 533 | 535 | 529 | 532 | 564,100 |
2018/08/27 | 532 | 534 | 529 | 531 | 281,500 |
2018/08/24 | 532 | 533 | 529 | 533 | 114,200 |
2018/08/23 | 527 | 532 | 525 | 532 | 104,700 |
2018/08/22 | 523 | 530 | 520 | 529 | 158,700 |
2018/08/21 | 520 | 526 | 519 | 521 | 155,300 |
2018/08/20 | 533 | 536 | 529 | 530 | 67,600 |
2018/08/17 | 527 | 534 | 525 | 533 | 66,800 |
2018/08/16 | 524 | 526 | 521 | 522 | 135,000 |
2018/08/15 | 530 | 532 | 525 | 526 | 76,200 |
2018/08/14 | 524 | 533 | 523 | 530 | 87,100 |
2018/08/13 | 514 | 523 | 511 | 522 | 103,900 |
2018/08/10 | 519 | 519 | 514 | 516 | 101,600 |
2018/08/09 | 510 | 521 | 510 | 521 | 173,300 |
2018/08/08 | 521 | 523 | 506 | 507 | 375,300 |
2018/08/07 | 535 | 543 | 531 | 542 | 85,700 |
2018/08/06 | 539 | 540 | 535 | 536 | 56,600 |
2018/08/03 | 540 | 540 | 537 | 537 | 53,200 |
2018/08/02 | 542 | 549 | 539 | 539 | 63,300 |
2018/08/01 | 539 | 543 | 537 | 541 | 56,600 |
2018/07/31 | 543 | 544 | 537 | 537 | 86,900 |
2018/07/30 | 545 | 549 | 543 | 546 | 84,300 |
2018/07/27 | 543 | 545 | 540 | 543 | 53,900 |
2018/07/26 | 546 | 546 | 540 | 543 | 96,300 |
2018/07/25 | 545 | 545 | 541 | 544 | 54,300 |
2018/07/24 | 544 | 544 | 538 | 541 | 51,200 |
2018/07/23 | 540 | 545 | 537 | 540 | 49,600 |
2018/07/20 | 544 | 546 | 537 | 538 | 69,300 |
2018/07/19 | 550 | 551 | 544 | 545 | 78,600 |
2018/07/18 | 544 | 550 | 541 | 549 | 120,000 |
2018/07/17 | 530 | 541 | 530 | 538 | 55,100 |
2018/07/13 | 528 | 532 | 527 | 530 | 60,400 |
2018/07/12 | 525 | 530 | 524 | 525 | 92,000 |
2018/07/11 | 531 | 531 | 525 | 526 | 69,400 |
2018/07/10 | 530 | 534 | 530 | 530 | 76,000 |
2018/07/09 | 534 | 535 | 523 | 530 | 93,500 |
2018/07/06 | 531 | 537 | 531 | 534 | 51,000 |
2018/07/05 | 534 | 538 | 529 | 530 | 86,300 |
2018/07/04 | 526 | 534 | 526 | 533 | 77,800 |
2018/07/03 | 535 | 535 | 525 | 528 | 144,800 |
2018/07/02 | 523 | 543 | 519 | 532 | 380,900 |
2018/06/29 | 569 | 569 | 549 | 550 | 223,100 |
2018/06/28 | 579 | 579 | 567 | 567 | 150,200 |
2018/06/27 | 580 | 580 | 572 | 579 | 67,500 |
2018/06/26 | 560 | 580 | 555 | 579 | 165,500 |
2018/06/25 | 572 | 573 | 559 | 562 | 98,100 |
2018/06/22 | 555 | 575 | 548 | 571 | 283,400 |
2018/06/21 | 558 | 562 | 555 | 555 | 51,500 |
2018/06/20 | 557 | 561 | 555 | 560 | 40,600 |
2018/06/19 | 560 | 562 | 556 | 558 | 48,200 |
2018/06/18 | 565 | 565 | 558 | 564 | 45,300 |
2018/06/15 | 562 | 563 | 559 | 559 | 44,800 |
2018/06/14 | 572 | 572 | 558 | 560 | 73,900 |
2018/06/13 | 565 | 574 | 565 | 572 | 74,500 |
2018/06/12 | 563 | 568 | 563 | 567 | 55,600 |
2018/06/11 | 560 | 565 | 559 | 562 | 43,700 |
2018/06/08 | 553 | 562 | 553 | 561 | 96,200 |
2018/06/07 | 554 | 557 | 551 | 556 | 48,800 |
2018/06/06 | 553 | 561 | 550 | 557 | 69,800 |
2018/06/05 | 552 | 557 | 543 | 552 | 196,100 |
2018/06/04 | 540 | 554 | 538 | 553 | 148,000 |
2018/06/01 | 535 | 539 | 530 | 538 | 88,100 |
2018/05/31 | 535 | 537 | 530 | 537 | 86,900 |
2018/05/30 | 534 | 535 | 528 | 534 | 128,200 |
2018/05/29 | 544 | 544 | 533 | 538 | 169,400 |
2018/05/28 | 553 | 553 | 540 | 546 | 176,200 |
2018/05/25 | 558 | 559 | 551 | 554 | 111,700 |
2018/05/24 | 563 | 563 | 557 | 562 | 69,400 |
2018/05/23 | 557 | 562 | 555 | 562 | 86,100 |
2018/05/22 | 563 | 563 | 556 | 559 | 75,200 |
2018/05/21 | 567 | 567 | 560 | 563 | 77,700 |
2018/05/18 | 568 | 568 | 561 | 564 | 64,900 |
2018/05/17 | 572 | 572 | 565 | 566 | 52,500 |
2018/05/16 | 572 | 573 | 564 | 568 | 109,200 |
2018/05/15 | 573 | 579 | 572 | 574 | 105,800 |
2018/05/14 | 573 | 574 | 569 | 574 | 59,200 |
2018/05/11 | 564 | 575 | 564 | 571 | 82,700 |
2018/05/10 | 563 | 568 | 561 | 566 | 64,300 |
2018/05/09 | 568 | 570 | 563 | 564 | 75,300 |
2018/05/08 | 572 | 573 | 566 | 566 | 75,000 |
2018/05/07 | 580 | 580 | 565 | 570 | 155,600 |
2018/05/02 | 586 | 586 | 579 | 582 | 54,800 |
2018/05/01 | 572 | 586 | 566 | 586 | 155,100 |
2018/04/27 | 576 | 576 | 567 | 571 | 65,500 |
2018/04/26 | 573 | 578 | 570 | 573 | 156,500 |
2018/04/25 | 572 | 577 | 569 | 573 | 99,900 |
2018/04/24 | 570 | 575 | 566 | 574 | 77,500 |
2018/04/23 | 563 | 569 | 560 | 564 | 90,100 |
2018/04/20 | 567 | 571 | 561 | 563 | 100,400 |
2018/04/19 | 576 | 577 | 569 | 570 | 87,800 |
2018/04/18 | 583 | 585 | 574 | 575 | 190,700 |
2018/04/17 | 569 | 594 | 565 | 588 | 152,600 |
2018/04/16 | 575 | 575 | 554 | 569 | 199,900 |
2018/04/13 | 562 | 569 | 560 | 566 | 89,500 |
2018/04/12 | 557 | 565 | 555 | 560 | 83,600 |
2018/04/11 | 570 | 570 | 554 | 559 | 94,100 |
2018/04/10 | 582 | 582 | 571 | 571 | 168,800 |
2018/04/09 | 595 | 598 | 584 | 586 | 103,300 |
2018/04/06 | 594 | 600 | 591 | 599 | 105,800 |
2018/04/05 | 591 | 596 | 587 | 593 | 74,900 |
2018/04/04 | 587 | 593 | 575 | 591 | 128,600 |
2018/04/03 | 558 | 581 | 557 | 580 | 198,300 |
2018/04/02 | 561 | 565 | 557 | 563 | 73,400 |
2018/03/30 | 559 | 559 | 553 | 556 | 55,100 |
2018/03/29 | 561 | 561 | 546 | 554 | 62,500 |
2018/03/28 | 536 | 556 | 536 | 556 | 110,600 |
2018/03/27 | 533 | 542 | 532 | 542 | 175,100 |
2018/03/26 | 535 | 541 | 524 | 531 | 164,500 |
2018/03/23 | 553 | 553 | 538 | 539 | 211,100 |
2018/03/22 | 566 | 568 | 559 | 561 | 99,000 |
2018/03/20 | 566 | 567 | 561 | 565 | 74,100 |
2018/03/19 | 582 | 582 | 567 | 569 | 117,400 |
2018/03/16 | 585 | 595 | 584 | 587 | 93,100 |
2018/03/15 | 584 | 586 | 579 | 583 | 42,700 |
2018/03/14 | 584 | 590 | 583 | 587 | 59,400 |
2018/03/13 | 584 | 589 | 578 | 588 | 76,000 |
2018/03/12 | 585 | 588 | 582 | 585 | 86,200 |
2018/03/09 | 583 | 589 | 579 | 581 | 137,300 |
2018/03/08 | 602 | 602 | 583 | 586 | 79,700 |
2018/03/07 | 603 | 609 | 599 | 601 | 52,700 |
2018/03/06 | 595 | 608 | 595 | 603 | 88,700 |
2018/03/05 | 591 | 600 | 588 | 589 | 84,400 |
2018/03/02 | 598 | 601 | 593 | 596 | 129,900 |
2018/03/01 | 612 | 614 | 608 | 608 | 126,700 |
2018/02/28 | 620 | 621 | 613 | 613 | 123,500 |
2018/02/27 | 628 | 628 | 620 | 623 | 92,900 |
2018/02/26 | 617 | 628 | 611 | 628 | 257,400 |
2018/02/23 | 626 | 626 | 618 | 621 | 414,800 |
2018/02/22 | 624 | 629 | 622 | 626 | 172,000 |
2018/02/21 | 625 | 629 | 624 | 626 | 111,800 |
2018/02/20 | 628 | 634 | 625 | 626 | 101,100 |
2018/02/19 | 615 | 628 | 615 | 625 | 152,700 |
2018/02/16 | 621 | 623 | 613 | 614 | 171,100 |
2018/02/15 | 623 | 628 | 620 | 620 | 116,100 |
2018/02/14 | 629 | 634 | 621 | 622 | 144,000 |
2018/02/13 | 643 | 648 | 632 | 632 | 109,500 |
2018/02/09 | 630 | 642 | 630 | 641 | 131,300 |
2018/02/08 | 634 | 652 | 633 | 647 | 143,100 |
2018/02/07 | 653 | 659 | 633 | 633 | 188,400 |
2018/02/06 | 651 | 653 | 624 | 633 | 308,300 |
2018/02/05 | 674 | 674 | 666 | 668 | 135,000 |
2018/02/02 | 675 | 681 | 673 | 679 | 121,700 |
2018/02/01 | 674 | 681 | 670 | 679 | 113,500 |
2018/01/31 | 677 | 683 | 674 | 674 | 117,500 |
2018/01/30 | 677 | 684 | 671 | 677 | 110,100 |
2018/01/29 | 673 | 680 | 669 | 674 | 168,700 |
2018/01/26 | 678 | 684 | 676 | 679 | 90,300 |
2018/01/25 | 676 | 682 | 672 | 678 | 150,100 |
2018/01/24 | 669 | 675 | 667 | 675 | 99,800 |
2018/01/23 | 664 | 671 | 660 | 670 | 98,000 |
2018/01/22 | 658 | 663 | 657 | 660 | 84,700 |
2018/01/19 | 645 | 658 | 642 | 655 | 152,600 |
2018/01/18 | 661 | 662 | 649 | 650 | 199,700 |
2018/01/17 | 665 | 666 | 655 | 655 | 244,100 |
2018/01/16 | 686 | 690 | 669 | 671 | 296,700 |
2018/01/15 | 689 | 692 | 684 | 686 | 91,700 |
2018/01/12 | 688 | 695 | 685 | 686 | 125,700 |
2018/01/11 | 697 | 697 | 687 | 687 | 180,000 |
2018/01/10 | 686 | 704 | 686 | 700 | 205,600 |
2018/01/09 | 685 | 696 | 683 | 688 | 145,200 |
2018/01/05 | 687 | 687 | 681 | 685 | 105,300 |
2018/01/04 | 695 | 695 | 682 | 683 | 165,300 |