ケーズホールディングス(8282)の株価時系列情報
ケーズホールディングス(8282)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 800 | 890 | 790 | 877 | 47,100 |
| 2001/12/27 | 801 | 810 | 780 | 790 | 45,600 |
| 2001/12/26 | 847 | 850 | 820 | 831 | 26,200 |
| 2001/12/25 | 848 | 848 | 830 | 845 | 22,400 |
| 2001/12/21 | 790 | 795 | 770 | 790 | 43,500 |
| 2001/12/20 | 820 | 820 | 770 | 790 | 74,800 |
| 2001/12/19 | 870 | 870 | 820 | 827 | 43,700 |
| 2001/12/18 | 950 | 970 | 905 | 910 | 8,700 |
| 2001/12/17 | 990 | 990 | 952 | 952 | 6,000 |
| 2001/12/14 | 1,000 | 1,000 | 985 | 990 | 11,800 |
| 2001/12/13 | 1,000 | 1,000 | 984 | 984 | 7,400 |
| 2001/12/12 | 980 | 985 | 975 | 980 | 13,900 |
| 2001/12/11 | 980 | 1,000 | 980 | 980 | 3,100 |
| 2001/12/10 | 1,030 | 1,030 | 970 | 1,000 | 13,500 |
| 2001/12/07 | 1,070 | 1,090 | 1,010 | 1,030 | 118,100 |
| 2001/12/06 | 1,130 | 1,130 | 1,060 | 1,070 | 7,800 |
| 2001/12/05 | 1,120 | 1,130 | 1,060 | 1,130 | 10,700 |
| 2001/12/04 | 1,100 | 1,130 | 1,050 | 1,130 | 11,500 |
| 2001/12/03 | 1,147 | 1,147 | 1,080 | 1,110 | 5,400 |
| 2001/11/30 | 1,120 | 1,180 | 1,090 | 1,180 | 32,800 |
| 2001/11/29 | 1,170 | 1,220 | 1,135 | 1,220 | 22,000 |
| 2001/11/28 | 1,180 | 1,185 | 1,155 | 1,170 | 7,100 |
| 2001/11/27 | 1,200 | 1,200 | 1,182 | 1,200 | 3,100 |
| 2001/11/26 | 1,191 | 1,210 | 1,190 | 1,210 | 15,100 |
| 2001/11/22 | 1,250 | 1,250 | 1,190 | 1,190 | 10,500 |
| 2001/11/21 | 1,201 | 1,201 | 1,181 | 1,190 | 9,100 |
| 2001/11/20 | 1,235 | 1,235 | 1,210 | 1,228 | 4,700 |
| 2001/11/19 | 1,255 | 1,275 | 1,230 | 1,230 | 6,000 |
| 2001/11/16 | 1,196 | 1,300 | 1,196 | 1,280 | 50,500 |
| 2001/11/15 | 1,172 | 1,185 | 1,171 | 1,179 | 10,400 |
| 2001/11/14 | 1,185 | 1,210 | 1,170 | 1,170 | 9,100 |
| 2001/11/13 | 1,160 | 1,170 | 1,156 | 1,170 | 13,000 |
| 2001/11/12 | 1,161 | 1,180 | 1,155 | 1,165 | 5,800 |
| 2001/11/09 | 1,195 | 1,200 | 1,152 | 1,160 | 47,000 |
| 2001/11/08 | 1,250 | 1,250 | 1,192 | 1,195 | 52,400 |
| 2001/11/07 | 1,292 | 1,300 | 1,250 | 1,252 | 9,400 |
| 2001/11/06 | 1,295 | 1,300 | 1,290 | 1,290 | 5,600 |
| 2001/11/05 | 1,319 | 1,320 | 1,290 | 1,290 | 10,100 |
| 2001/11/02 | 1,301 | 1,380 | 1,300 | 1,300 | 14,500 |
| 2001/11/01 | 1,330 | 1,339 | 1,297 | 1,297 | 11,800 |
| 2001/10/31 | 1,294 | 1,340 | 1,290 | 1,340 | 32,700 |
| 2001/10/30 | 1,320 | 1,320 | 1,295 | 1,295 | 27,600 |
| 2001/10/29 | 1,340 | 1,340 | 1,314 | 1,330 | 8,400 |
| 2001/10/26 | 1,356 | 1,360 | 1,310 | 1,310 | 15,600 |
| 2001/10/25 | 1,355 | 1,358 | 1,355 | 1,356 | 12,000 |
| 2001/10/24 | 1,350 | 1,350 | 1,335 | 1,340 | 7,800 |
| 2001/10/23 | 1,380 | 1,380 | 1,350 | 1,350 | 7,400 |
| 2001/10/22 | 1,400 | 1,400 | 1,360 | 1,380 | 6,200 |
| 2001/10/19 | 1,329 | 1,390 | 1,300 | 1,390 | 30,700 |
| 2001/10/18 | 1,337 | 1,337 | 1,300 | 1,300 | 16,300 |
| 2001/10/17 | 1,349 | 1,349 | 1,335 | 1,337 | 13,200 |
| 2001/10/16 | 1,350 | 1,350 | 1,332 | 1,350 | 10,800 |
| 2001/10/15 | 1,350 | 1,351 | 1,350 | 1,350 | 6,800 |
| 2001/10/12 | 1,399 | 1,399 | 1,342 | 1,350 | 21,400 |
| 2001/10/11 | 1,399 | 1,400 | 1,340 | 1,340 | 11,600 |
| 2001/10/10 | 1,370 | 1,400 | 1,370 | 1,400 | 4,400 |
| 2001/10/09 | 1,420 | 1,420 | 1,360 | 1,410 | 3,200 |
| 2001/10/05 | 1,419 | 1,420 | 1,410 | 1,415 | 4,600 |
| 2001/10/04 | 1,416 | 1,420 | 1,405 | 1,419 | 9,200 |
| 2001/10/03 | 1,480 | 1,485 | 1,401 | 1,410 | 7,200 |
| 2001/10/02 | 1,445 | 1,450 | 1,420 | 1,450 | 18,800 |
| 2001/10/01 | 1,400 | 1,500 | 1,400 | 1,500 | 16,200 |
| 2001/09/28 | 1,390 | 1,390 | 1,376 | 1,390 | 8,300 |
| 2001/09/27 | 1,370 | 1,379 | 1,356 | 1,379 | 4,100 |
| 2001/09/26 | 1,356 | 1,376 | 1,356 | 1,356 | 1,000 |
| 2001/09/25 | 1,380 | 1,395 | 1,355 | 1,395 | 5,700 |
| 2001/09/21 | 1,440 | 1,440 | 1,405 | 1,405 | 7,500 |
| 2001/09/20 | 1,350 | 1,370 | 1,310 | 1,360 | 3,200 |
| 2001/09/19 | 1,350 | 1,380 | 1,300 | 1,350 | 14,900 |
| 2001/09/18 | 1,240 | 1,360 | 1,240 | 1,340 | 5,000 |
| 2001/09/17 | 1,360 | 1,370 | 1,280 | 1,300 | 7,600 |
| 2001/09/14 | 1,417 | 1,417 | 1,350 | 1,376 | 21,300 |
| 2001/09/13 | 1,281 | 1,377 | 1,281 | 1,377 | 48,700 |
| 2001/09/12 | 1,381 | 1,450 | 1,381 | 1,381 | 26,600 |
| 2001/09/11 | 1,520 | 1,520 | 1,475 | 1,481 | 9,200 |
| 2001/09/10 | 1,600 | 1,600 | 1,520 | 1,565 | 14,700 |
| 2001/09/07 | 1,630 | 1,703 | 1,620 | 1,631 | 26,800 |
| 2001/09/06 | 1,701 | 1,760 | 1,690 | 1,750 | 9,500 |
| 2001/09/05 | 1,748 | 1,796 | 1,670 | 1,796 | 6,200 |
| 2001/09/04 | 1,650 | 1,800 | 1,599 | 1,798 | 15,300 |
| 2001/09/03 | 1,800 | 1,801 | 1,740 | 1,740 | 5,500 |
| 2001/08/31 | 1,860 | 1,860 | 1,800 | 1,848 | 6,500 |
| 2001/08/30 | 1,805 | 1,900 | 1,790 | 1,900 | 18,100 |
| 2001/08/29 | 1,830 | 1,850 | 1,810 | 1,820 | 2,100 |
| 2001/08/28 | 1,875 | 1,875 | 1,810 | 1,875 | 10,700 |
| 2001/08/27 | 1,881 | 1,890 | 1,860 | 1,875 | 6,300 |
| 2001/08/24 | 1,950 | 1,950 | 1,870 | 1,909 | 8,000 |
| 2001/08/23 | 1,935 | 1,960 | 1,890 | 1,901 | 6,700 |
| 2001/08/22 | 1,900 | 1,965 | 1,881 | 1,965 | 6,800 |
| 2001/08/21 | 1,910 | 1,990 | 1,910 | 1,990 | 5,200 |
| 2001/08/20 | 1,850 | 2,100 | 1,850 | 2,010 | 15,900 |
| 2001/08/17 | 1,890 | 1,890 | 1,870 | 1,870 | 3,100 |
| 2001/08/16 | 1,870 | 1,919 | 1,870 | 1,910 | 10,100 |
| 2001/08/15 | 1,922 | 1,930 | 1,890 | 1,900 | 6,400 |
| 2001/08/14 | 1,855 | 2,000 | 1,855 | 2,000 | 17,200 |
| 2001/08/13 | 1,824 | 1,885 | 1,824 | 1,885 | 34,000 |
| 2001/08/10 | 1,876 | 1,899 | 1,855 | 1,885 | 32,400 |
| 2001/08/09 | 1,902 | 1,905 | 1,874 | 1,874 | 3,300 |
| 2001/08/08 | 1,902 | 1,950 | 1,902 | 1,902 | 4,900 |
| 2001/08/07 | 1,910 | 1,969 | 1,896 | 1,901 | 128,900 |
| 2001/08/06 | 1,900 | 1,920 | 1,891 | 1,919 | 105,800 |
| 2001/08/03 | 1,903 | 1,928 | 1,891 | 1,892 | 95,200 |
| 2001/08/02 | 1,887 | 1,950 | 1,871 | 1,923 | 122,300 |
| 2001/08/01 | 1,928 | 1,928 | 1,855 | 1,857 | 53,100 |
| 2001/07/31 | 1,880 | 1,938 | 1,851 | 1,938 | 83,000 |
| 2001/07/30 | 1,888 | 1,970 | 1,850 | 1,940 | 30,100 |
| 2001/07/27 | 1,965 | 1,965 | 1,871 | 1,949 | 49,000 |
| 2001/07/26 | 1,851 | 1,870 | 1,763 | 1,770 | 47,300 |
| 2001/07/25 | 1,960 | 1,960 | 1,880 | 1,890 | 30,000 |
| 2001/07/24 | 1,913 | 1,930 | 1,913 | 1,930 | 7,400 |
| 2001/07/23 | 1,940 | 1,948 | 1,939 | 1,943 | 7,900 |
| 2001/07/19 | 1,937 | 1,960 | 1,936 | 1,939 | 16,800 |
| 2001/07/18 | 1,995 | 2,000 | 1,925 | 1,933 | 11,800 |
| 2001/07/17 | 2,000 | 2,000 | 1,935 | 1,935 | 5,500 |
| 2001/07/16 | 2,020 | 2,075 | 1,980 | 2,075 | 5,900 |
| 2001/07/13 | 1,929 | 2,000 | 1,929 | 1,950 | 5,300 |
| 2001/07/12 | 1,900 | 1,910 | 1,890 | 1,900 | 5,300 |
| 2001/07/11 | 1,929 | 1,929 | 1,891 | 1,899 | 7,100 |
| 2001/07/10 | 1,950 | 1,950 | 1,930 | 1,930 | 5,000 |
| 2001/07/09 | 1,885 | 1,975 | 1,885 | 1,930 | 4,800 |
| 2001/07/06 | 2,050 | 2,050 | 1,990 | 2,015 | 9,000 |
| 2001/07/05 | 2,115 | 2,120 | 2,100 | 2,100 | 2,900 |
| 2001/07/04 | 2,150 | 2,155 | 2,115 | 2,115 | 2,500 |
| 2001/07/03 | 2,180 | 2,180 | 2,130 | 2,155 | 2,800 |
| 2001/07/02 | 2,170 | 2,180 | 2,130 | 2,180 | 5,200 |
| 2001/06/29 | 2,220 | 2,290 | 2,220 | 2,290 | 16,100 |
| 2001/06/28 | 2,150 | 2,220 | 2,150 | 2,220 | 28,800 |
| 2001/06/27 | 2,150 | 2,150 | 2,090 | 2,120 | 13,300 |
| 2001/06/26 | 2,160 | 2,170 | 2,110 | 2,150 | 12,700 |
| 2001/06/25 | 2,220 | 2,220 | 2,160 | 2,195 | 10,900 |
| 2001/06/22 | 2,220 | 2,220 | 2,155 | 2,155 | 8,400 |
| 2001/06/21 | 2,175 | 2,235 | 2,175 | 2,200 | 7,000 |
| 2001/06/20 | 2,160 | 2,180 | 2,150 | 2,160 | 7,900 |
| 2001/06/19 | 2,205 | 2,210 | 2,200 | 2,200 | 4,800 |
| 2001/06/18 | 2,220 | 2,250 | 2,205 | 2,225 | 13,600 |
| 2001/06/15 | 2,200 | 2,250 | 2,200 | 2,250 | 33,000 |
| 2001/06/14 | 2,200 | 2,250 | 2,200 | 2,220 | 14,800 |
| 2001/06/13 | 2,200 | 2,230 | 2,195 | 2,200 | 28,900 |
| 2001/06/12 | 2,150 | 2,250 | 2,150 | 2,250 | 36,200 |
| 2001/06/11 | 2,140 | 2,155 | 2,140 | 2,150 | 11,600 |
| 2001/06/08 | 2,130 | 2,170 | 2,100 | 2,150 | 32,400 |
| 2001/06/07 | 2,150 | 2,200 | 2,130 | 2,170 | 10,300 |
| 2001/06/06 | 2,270 | 2,270 | 2,150 | 2,230 | 12,600 |
| 2001/06/05 | 2,275 | 2,290 | 2,190 | 2,290 | 33,700 |
| 2001/06/04 | 2,280 | 2,330 | 2,280 | 2,300 | 90,600 |
| 2001/06/01 | 2,150 | 2,285 | 2,140 | 2,285 | 67,700 |
| 2001/05/31 | 2,010 | 2,140 | 2,010 | 2,140 | 28,400 |
| 2001/05/30 | 2,130 | 2,150 | 2,100 | 2,150 | 42,400 |
| 2001/05/29 | 2,130 | 2,150 | 2,060 | 2,145 | 40,000 |
| 2001/05/28 | 2,250 | 2,250 | 2,100 | 2,130 | 56,000 |
| 2001/05/25 | 2,125 | 2,230 | 2,120 | 2,210 | 210,500 |
| 2001/05/24 | 1,940 | 2,000 | 1,906 | 1,985 | 44,000 |
| 2001/05/23 | 1,951 | 1,960 | 1,930 | 1,940 | 38,000 |
| 2001/05/22 | 1,879 | 1,980 | 1,850 | 1,980 | 58,600 |
| 2001/05/21 | 1,820 | 1,850 | 1,820 | 1,849 | 17,400 |
| 2001/05/18 | 1,800 | 1,850 | 1,792 | 1,840 | 13,600 |
| 2001/05/17 | 1,780 | 1,830 | 1,760 | 1,790 | 19,300 |
| 2001/05/16 | 1,803 | 1,810 | 1,795 | 1,795 | 22,500 |
| 2001/05/15 | 1,800 | 1,820 | 1,795 | 1,800 | 24,500 |
| 2001/05/14 | 1,830 | 1,830 | 1,800 | 1,810 | 13,500 |
| 2001/05/11 | 1,830 | 1,850 | 1,820 | 1,840 | 13,700 |
| 2001/05/10 | 1,810 | 1,850 | 1,801 | 1,820 | 18,200 |
| 2001/05/09 | 1,880 | 1,890 | 1,800 | 1,800 | 30,300 |
| 2001/05/08 | 1,870 | 1,888 | 1,800 | 1,850 | 64,200 |
| 2001/05/07 | 1,830 | 1,830 | 1,780 | 1,780 | 11,300 |
| 2001/05/02 | 1,753 | 1,800 | 1,753 | 1,780 | 16,900 |
| 2001/05/01 | 1,700 | 1,755 | 1,700 | 1,753 | 28,100 |
| 2001/04/27 | 1,711 | 1,711 | 1,690 | 1,700 | 6,600 |
| 2001/04/26 | 1,720 | 1,720 | 1,700 | 1,700 | 9,700 |
| 2001/04/25 | 1,672 | 1,720 | 1,672 | 1,720 | 18,300 |
| 2001/04/24 | 1,673 | 1,673 | 1,634 | 1,650 | 3,600 |
| 2001/04/23 | 1,690 | 1,690 | 1,630 | 1,630 | 3,000 |
| 2001/04/20 | 1,690 | 1,690 | 1,650 | 1,690 | 23,300 |
| 2001/04/19 | 1,620 | 1,690 | 1,600 | 1,687 | 14,000 |
| 2001/04/18 | 1,600 | 1,620 | 1,580 | 1,600 | 12,500 |
| 2001/04/17 | 1,590 | 1,620 | 1,575 | 1,600 | 5,100 |
| 2001/04/16 | 1,615 | 1,615 | 1,552 | 1,575 | 25,400 |
| 2001/04/13 | 1,620 | 1,620 | 1,581 | 1,615 | 19,000 |
| 2001/04/12 | 1,620 | 1,630 | 1,600 | 1,600 | 20,400 |
| 2001/04/11 | 1,640 | 1,670 | 1,610 | 1,650 | 19,700 |
| 2001/04/10 | 1,669 | 1,670 | 1,625 | 1,670 | 14,600 |
| 2001/04/09 | 1,720 | 1,720 | 1,650 | 1,690 | 2,900 |
| 2001/04/06 | 1,660 | 1,720 | 1,660 | 1,720 | 23,800 |
| 2001/04/05 | 1,610 | 1,649 | 1,610 | 1,625 | 14,300 |
| 2001/04/04 | 1,639 | 1,650 | 1,631 | 1,650 | 9,300 |
| 2001/04/03 | 1,690 | 1,690 | 1,650 | 1,690 | 19,700 |
| 2001/04/02 | 1,610 | 1,700 | 1,610 | 1,690 | 14,300 |
| 2001/03/30 | 1,660 | 1,700 | 1,601 | 1,700 | 13,500 |
| 2001/03/29 | 1,650 | 1,660 | 1,600 | 1,660 | 15,900 |
| 2001/03/28 | 1,695 | 1,695 | 1,670 | 1,689 | 5,800 |
| 2001/03/27 | 1,700 | 1,755 | 1,655 | 1,755 | 15,900 |
| 2001/03/26 | 1,750 | 1,770 | 1,735 | 1,760 | 13,800 |
| 2001/03/23 | 1,695 | 1,720 | 1,653 | 1,700 | 9,200 |
| 2001/03/22 | 1,700 | 1,700 | 1,620 | 1,670 | 8,100 |
| 2001/03/21 | 1,570 | 1,687 | 1,570 | 1,687 | 9,500 |
| 2001/03/19 | 1,550 | 1,588 | 1,550 | 1,570 | 8,100 |
| 2001/03/16 | 1,500 | 1,550 | 1,500 | 1,520 | 13,500 |
| 2001/03/15 | 1,474 | 1,500 | 1,460 | 1,495 | 15,000 |
| 2001/03/14 | 1,550 | 1,570 | 1,501 | 1,504 | 19,600 |
| 2001/03/13 | 1,459 | 1,580 | 1,459 | 1,530 | 20,500 |
| 2001/03/12 | 1,620 | 1,620 | 1,580 | 1,599 | 13,100 |
| 2001/03/09 | 1,656 | 1,656 | 1,620 | 1,630 | 8,300 |
| 2001/03/08 | 1,650 | 1,650 | 1,600 | 1,649 | 11,700 |
| 2001/03/07 | 1,701 | 1,701 | 1,640 | 1,660 | 13,200 |
| 2001/03/06 | 1,740 | 1,740 | 1,660 | 1,690 | 4,800 |
| 2001/03/05 | 1,671 | 1,715 | 1,650 | 1,701 | 17,100 |
| 2001/03/02 | 1,702 | 1,710 | 1,650 | 1,670 | 14,600 |
| 2001/03/01 | 1,780 | 1,780 | 1,700 | 1,700 | 3,100 |
| 2001/02/28 | 1,730 | 1,780 | 1,720 | 1,780 | 10,200 |
| 2001/02/27 | 1,770 | 1,770 | 1,700 | 1,730 | 15,900 |
| 2001/02/26 | 1,770 | 1,780 | 1,720 | 1,770 | 4,200 |
| 2001/02/23 | 1,650 | 1,790 | 1,640 | 1,710 | 13,100 |
| 2001/02/22 | 1,750 | 1,780 | 1,655 | 1,660 | 15,200 |
| 2001/02/21 | 1,800 | 1,850 | 1,750 | 1,750 | 11,000 |
| 2001/02/20 | 1,790 | 1,830 | 1,790 | 1,800 | 234,000 |