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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,468 | 1,520 | 1,448 | 1,485 | 26,000 |
| 2002/12/27 | 1,370 | 1,471 | 1,370 | 1,471 | 27,300 |
| 2002/12/26 | 1,320 | 1,380 | 1,320 | 1,370 | 10,000 |
| 2002/12/25 | 1,374 | 1,374 | 1,300 | 1,340 | 29,700 |
| 2002/12/24 | 1,360 | 1,390 | 1,356 | 1,374 | 29,700 |
| 2002/12/20 | 1,409 | 1,418 | 1,399 | 1,399 | 151,800 |
| 2002/12/19 | 1,400 | 1,400 | 1,383 | 1,400 | 23,200 |
| 2002/12/18 | 1,419 | 1,419 | 1,350 | 1,382 | 10,000 |
| 2002/12/17 | 1,420 | 1,430 | 1,356 | 1,404 | 23,300 |
| 2002/12/16 | 1,440 | 1,450 | 1,410 | 1,411 | 22,100 |
| 2002/12/13 | 1,420 | 1,440 | 1,420 | 1,434 | 36,100 |
| 2002/12/12 | 1,444 | 1,448 | 1,402 | 1,440 | 76,300 |
| 2002/12/11 | 1,420 | 1,451 | 1,420 | 1,443 | 34,100 |
| 2002/12/10 | 1,460 | 1,462 | 1,456 | 1,460 | 31,400 |
| 2002/12/09 | 1,459 | 1,466 | 1,459 | 1,462 | 7,900 |
| 2002/12/06 | 1,490 | 1,500 | 1,460 | 1,499 | 20,000 |
| 2002/12/05 | 1,480 | 1,500 | 1,480 | 1,500 | 109,000 |
| 2002/12/04 | 1,491 | 1,495 | 1,483 | 1,485 | 39,900 |
| 2002/12/03 | 1,480 | 1,500 | 1,460 | 1,490 | 26,800 |
| 2002/12/02 | 1,500 | 1,500 | 1,480 | 1,480 | 19,900 |
| 2002/11/29 | 1,500 | 1,500 | 1,470 | 1,500 | 42,100 |
| 2002/11/28 | 1,421 | 1,495 | 1,421 | 1,490 | 19,300 |
| 2002/11/27 | 1,401 | 1,470 | 1,401 | 1,446 | 15,500 |
| 2002/11/26 | 1,449 | 1,449 | 1,418 | 1,421 | 5,800 |
| 2002/11/25 | 1,450 | 1,472 | 1,430 | 1,449 | 21,700 |
| 2002/11/22 | 1,389 | 1,421 | 1,370 | 1,420 | 38,700 |
| 2002/11/21 | 1,375 | 1,380 | 1,325 | 1,379 | 4,700 |
| 2002/11/20 | 1,320 | 1,379 | 1,320 | 1,375 | 14,900 |
| 2002/11/19 | 1,301 | 1,350 | 1,297 | 1,350 | 19,800 |
| 2002/11/18 | 1,370 | 1,370 | 1,299 | 1,300 | 16,300 |
| 2002/11/15 | 1,379 | 1,399 | 1,350 | 1,368 | 11,000 |
| 2002/11/14 | 1,380 | 1,382 | 1,370 | 1,378 | 7,300 |
| 2002/11/13 | 1,400 | 1,400 | 1,375 | 1,386 | 9,500 |
| 2002/11/12 | 1,395 | 1,404 | 1,391 | 1,400 | 29,400 |
| 2002/11/11 | 1,400 | 1,400 | 1,381 | 1,381 | 28,600 |
| 2002/11/08 | 1,400 | 1,401 | 1,399 | 1,400 | 8,700 |
| 2002/11/07 | 1,380 | 1,403 | 1,380 | 1,403 | 14,700 |
| 2002/11/06 | 1,400 | 1,400 | 1,390 | 1,399 | 17,000 |
| 2002/11/05 | 1,400 | 1,403 | 1,376 | 1,400 | 16,900 |
| 2002/11/01 | 1,374 | 1,400 | 1,374 | 1,400 | 10,200 |
| 2002/10/31 | 1,375 | 1,402 | 1,375 | 1,400 | 24,100 |
| 2002/10/30 | 1,372 | 1,398 | 1,370 | 1,397 | 16,900 |
| 2002/10/29 | 1,400 | 1,401 | 1,398 | 1,400 | 15,600 |
| 2002/10/28 | 1,390 | 1,405 | 1,360 | 1,405 | 7,300 |
| 2002/10/25 | 1,430 | 1,439 | 1,420 | 1,420 | 16,000 |
| 2002/10/24 | 1,381 | 1,411 | 1,381 | 1,411 | 4,700 |
| 2002/10/23 | 1,355 | 1,436 | 1,355 | 1,401 | 7,300 |
| 2002/10/22 | 1,463 | 1,463 | 1,400 | 1,401 | 19,200 |
| 2002/10/21 | 1,450 | 1,470 | 1,450 | 1,463 | 11,900 |
| 2002/10/18 | 1,449 | 1,465 | 1,415 | 1,460 | 10,400 |
| 2002/10/17 | 1,365 | 1,404 | 1,365 | 1,402 | 8,600 |
| 2002/10/16 | 1,337 | 1,379 | 1,335 | 1,365 | 24,600 |
| 2002/10/15 | 1,330 | 1,357 | 1,303 | 1,303 | 25,000 |
| 2002/10/11 | 1,350 | 1,358 | 1,301 | 1,330 | 16,100 |
| 2002/10/10 | 1,350 | 1,351 | 1,313 | 1,337 | 15,400 |
| 2002/10/09 | 1,390 | 1,390 | 1,356 | 1,356 | 4,400 |
| 2002/10/08 | 1,401 | 1,421 | 1,383 | 1,390 | 63,200 |
| 2002/10/07 | 1,430 | 1,433 | 1,389 | 1,391 | 10,200 |
| 2002/10/04 | 1,426 | 1,458 | 1,426 | 1,458 | 2,900 |
| 2002/10/03 | 1,450 | 1,479 | 1,450 | 1,466 | 7,800 |
| 2002/10/02 | 1,450 | 1,463 | 1,450 | 1,453 | 2,600 |
| 2002/10/01 | 1,451 | 1,457 | 1,440 | 1,450 | 13,600 |
| 2002/09/30 | 1,500 | 1,500 | 1,440 | 1,500 | 10,300 |
| 2002/09/27 | 1,500 | 1,500 | 1,457 | 1,500 | 38,900 |
| 2002/09/26 | 1,497 | 1,500 | 1,469 | 1,495 | 8,100 |
| 2002/09/25 | 1,455 | 1,499 | 1,455 | 1,466 | 10,200 |
| 2002/09/24 | 1,523 | 1,523 | 1,470 | 1,500 | 18,600 |
| 2002/09/20 | 1,470 | 1,500 | 1,470 | 1,500 | 14,900 |
| 2002/09/19 | 1,450 | 1,542 | 1,450 | 1,450 | 26,100 |
| 2002/09/18 | 1,400 | 1,400 | 1,370 | 1,400 | 9,500 |
| 2002/09/17 | 1,370 | 1,430 | 1,352 | 1,400 | 9,500 |
| 2002/09/13 | 1,380 | 1,391 | 1,380 | 1,390 | 34,000 |
| 2002/09/12 | 1,400 | 1,430 | 1,396 | 1,421 | 12,000 |
| 2002/09/11 | 1,377 | 1,400 | 1,370 | 1,400 | 10,400 |
| 2002/09/10 | 1,420 | 1,429 | 1,390 | 1,397 | 13,300 |
| 2002/09/09 | 1,436 | 1,443 | 1,410 | 1,420 | 17,800 |
| 2002/09/06 | 1,450 | 1,451 | 1,402 | 1,433 | 8,500 |
| 2002/09/05 | 1,460 | 1,497 | 1,459 | 1,470 | 7,800 |
| 2002/09/04 | 1,493 | 1,493 | 1,460 | 1,460 | 8,900 |
| 2002/09/03 | 1,511 | 1,511 | 1,471 | 1,499 | 9,600 |
| 2002/09/02 | 1,520 | 1,520 | 1,510 | 1,514 | 16,700 |
| 2002/08/30 | 1,525 | 1,530 | 1,502 | 1,529 | 17,400 |
| 2002/08/29 | 1,525 | 1,525 | 1,505 | 1,510 | 12,700 |
| 2002/08/28 | 1,498 | 1,530 | 1,498 | 1,530 | 14,700 |
| 2002/08/27 | 1,455 | 1,520 | 1,455 | 1,508 | 6,900 |
| 2002/08/26 | 1,525 | 1,525 | 1,505 | 1,525 | 6,100 |
| 2002/08/23 | 1,528 | 1,530 | 1,508 | 1,508 | 22,900 |
| 2002/08/22 | 1,490 | 1,510 | 1,452 | 1,510 | 18,400 |
| 2002/08/21 | 1,447 | 1,498 | 1,447 | 1,491 | 6,600 |
| 2002/08/20 | 1,495 | 1,495 | 1,450 | 1,450 | 3,700 |
| 2002/08/19 | 1,498 | 1,500 | 1,483 | 1,483 | 11,400 |
| 2002/08/16 | 1,500 | 1,500 | 1,470 | 1,500 | 10,500 |
| 2002/08/15 | 1,531 | 1,531 | 1,500 | 1,500 | 4,600 |
| 2002/08/14 | 1,455 | 1,510 | 1,455 | 1,492 | 5,400 |
| 2002/08/13 | 1,441 | 1,520 | 1,441 | 1,495 | 8,800 |
| 2002/08/12 | 1,500 | 1,530 | 1,498 | 1,511 | 11,800 |
| 2002/08/09 | 1,485 | 1,530 | 1,485 | 1,530 | 22,400 |
| 2002/08/08 | 1,488 | 1,498 | 1,480 | 1,497 | 17,000 |
| 2002/08/07 | 1,445 | 1,480 | 1,445 | 1,472 | 11,900 |
| 2002/08/06 | 1,434 | 1,438 | 1,403 | 1,420 | 6,900 |
| 2002/08/05 | 1,404 | 1,429 | 1,404 | 1,416 | 5,800 |
| 2002/08/02 | 1,429 | 1,440 | 1,408 | 1,408 | 7,100 |
| 2002/08/01 | 1,405 | 1,430 | 1,402 | 1,430 | 3,000 |
| 2002/07/31 | 1,445 | 1,450 | 1,436 | 1,440 | 12,600 |
| 2002/07/30 | 1,440 | 1,451 | 1,440 | 1,445 | 17,300 |
| 2002/07/29 | 1,390 | 1,400 | 1,341 | 1,400 | 18,700 |
| 2002/07/26 | 1,400 | 1,400 | 1,301 | 1,341 | 9,700 |
| 2002/07/25 | 1,420 | 1,430 | 1,384 | 1,400 | 27,500 |
| 2002/07/24 | 1,440 | 1,460 | 1,402 | 1,402 | 17,300 |
| 2002/07/23 | 1,450 | 1,453 | 1,443 | 1,453 | 10,500 |
| 2002/07/22 | 1,490 | 1,500 | 1,470 | 1,499 | 10,600 |
| 2002/07/19 | 1,519 | 1,519 | 1,479 | 1,500 | 10,000 |
| 2002/07/18 | 1,498 | 1,540 | 1,450 | 1,540 | 39,600 |
| 2002/07/17 | 1,451 | 1,467 | 1,451 | 1,461 | 8,300 |
| 2002/07/16 | 1,470 | 1,500 | 1,451 | 1,457 | 9,700 |
| 2002/07/15 | 1,480 | 1,522 | 1,470 | 1,500 | 10,600 |
| 2002/07/12 | 1,503 | 1,520 | 1,471 | 1,481 | 12,100 |
| 2002/07/11 | 1,511 | 1,539 | 1,503 | 1,503 | 4,500 |
| 2002/07/10 | 1,534 | 1,534 | 1,505 | 1,530 | 5,300 |
| 2002/07/09 | 1,509 | 1,534 | 1,505 | 1,534 | 27,800 |
| 2002/07/08 | 1,530 | 1,540 | 1,502 | 1,540 | 12,300 |
| 2002/07/05 | 1,530 | 1,540 | 1,501 | 1,529 | 21,100 |
| 2002/07/04 | 1,519 | 1,549 | 1,515 | 1,526 | 9,300 |
| 2002/07/03 | 1,538 | 1,549 | 1,513 | 1,549 | 11,300 |
| 2002/07/02 | 1,544 | 1,545 | 1,510 | 1,545 | 10,800 |
| 2002/07/01 | 1,547 | 1,556 | 1,510 | 1,514 | 12,800 |
| 2002/06/28 | 1,530 | 1,550 | 1,501 | 1,550 | 18,300 |
| 2002/06/27 | 1,510 | 1,540 | 1,500 | 1,500 | 34,600 |
| 2002/06/26 | 1,481 | 1,540 | 1,481 | 1,540 | 20,800 |
| 2002/06/25 | 1,545 | 1,549 | 1,492 | 1,540 | 25,100 |
| 2002/06/24 | 1,545 | 1,545 | 1,511 | 1,540 | 18,200 |
| 2002/06/21 | 1,521 | 1,535 | 1,482 | 1,535 | 8,000 |
| 2002/06/20 | 1,487 | 1,528 | 1,475 | 1,521 | 17,700 |
| 2002/06/19 | 1,514 | 1,540 | 1,480 | 1,500 | 14,500 |
| 2002/06/18 | 1,481 | 1,545 | 1,481 | 1,544 | 13,900 |
| 2002/06/17 | 1,549 | 1,550 | 1,470 | 1,546 | 16,100 |
| 2002/06/14 | 1,450 | 1,549 | 1,449 | 1,549 | 51,900 |
| 2002/06/13 | 1,530 | 1,531 | 1,487 | 1,500 | 24,600 |
| 2002/06/12 | 1,415 | 1,500 | 1,401 | 1,500 | 11,400 |
| 2002/06/11 | 1,390 | 1,460 | 1,390 | 1,455 | 17,800 |
| 2002/06/10 | 1,475 | 1,489 | 1,422 | 1,422 | 15,600 |
| 2002/06/07 | 1,501 | 1,520 | 1,480 | 1,495 | 12,900 |
| 2002/06/06 | 1,550 | 1,550 | 1,502 | 1,505 | 18,100 |
| 2002/06/05 | 1,550 | 1,550 | 1,518 | 1,520 | 9,800 |
| 2002/06/04 | 1,550 | 1,550 | 1,520 | 1,528 | 11,500 |
| 2002/06/03 | 1,580 | 1,580 | 1,548 | 1,556 | 10,700 |
| 2002/05/31 | 1,530 | 1,560 | 1,527 | 1,545 | 21,000 |
| 2002/05/30 | 1,530 | 1,530 | 1,510 | 1,515 | 12,100 |
| 2002/05/29 | 1,550 | 1,550 | 1,530 | 1,530 | 17,100 |
| 2002/05/28 | 1,580 | 1,580 | 1,540 | 1,555 | 38,100 |
| 2002/05/27 | 1,485 | 1,550 | 1,485 | 1,550 | 37,600 |
| 2002/05/24 | 1,449 | 1,460 | 1,375 | 1,460 | 37,500 |
| 2002/05/23 | 1,401 | 1,430 | 1,401 | 1,428 | 48,400 |
| 2002/05/22 | 1,380 | 1,400 | 1,378 | 1,391 | 24,600 |
| 2002/05/21 | 1,365 | 1,397 | 1,360 | 1,375 | 18,400 |
| 2002/05/20 | 1,350 | 1,360 | 1,330 | 1,356 | 12,300 |
| 2002/05/17 | 1,355 | 1,370 | 1,349 | 1,350 | 15,300 |
| 2002/05/16 | 1,360 | 1,370 | 1,350 | 1,355 | 11,600 |
| 2002/05/15 | 1,349 | 1,358 | 1,313 | 1,340 | 28,700 |
| 2002/05/14 | 1,314 | 1,347 | 1,311 | 1,313 | 5,200 |
| 2002/05/13 | 1,311 | 1,366 | 1,311 | 1,315 | 17,700 |
| 2002/05/10 | 1,330 | 1,380 | 1,300 | 1,322 | 15,900 |
| 2002/05/09 | 1,380 | 1,380 | 1,325 | 1,330 | 4,500 |
| 2002/05/08 | 1,301 | 1,348 | 1,299 | 1,320 | 20,800 |
| 2002/05/07 | 1,390 | 1,400 | 1,361 | 1,381 | 17,700 |
| 2002/05/02 | 1,335 | 1,380 | 1,331 | 1,370 | 57,800 |
| 2002/05/01 | 1,265 | 1,330 | 1,265 | 1,311 | 12,800 |
| 2002/04/30 | 1,261 | 1,289 | 1,261 | 1,263 | 12,900 |
| 2002/04/26 | 1,260 | 1,279 | 1,255 | 1,261 | 16,300 |
| 2002/04/25 | 1,290 | 1,290 | 1,260 | 1,260 | 16,300 |
| 2002/04/24 | 1,310 | 1,325 | 1,270 | 1,270 | 22,400 |
| 2002/04/23 | 1,340 | 1,345 | 1,318 | 1,330 | 21,800 |
| 2002/04/22 | 1,300 | 1,340 | 1,299 | 1,340 | 15,800 |
| 2002/04/19 | 1,292 | 1,300 | 1,277 | 1,300 | 10,000 |
| 2002/04/18 | 1,277 | 1,282 | 1,257 | 1,270 | 10,100 |
| 2002/04/17 | 1,300 | 1,300 | 1,256 | 1,257 | 14,900 |
| 2002/04/16 | 1,309 | 1,310 | 1,284 | 1,298 | 16,100 |
| 2002/04/15 | 1,299 | 1,318 | 1,291 | 1,300 | 7,600 |
| 2002/04/12 | 1,265 | 1,300 | 1,252 | 1,300 | 23,500 |
| 2002/04/11 | 1,265 | 1,295 | 1,258 | 1,265 | 17,900 |
| 2002/04/10 | 1,265 | 1,273 | 1,231 | 1,265 | 16,300 |
| 2002/04/09 | 1,250 | 1,299 | 1,250 | 1,261 | 21,700 |
| 2002/04/08 | 1,252 | 1,300 | 1,252 | 1,297 | 17,900 |
| 2002/04/05 | 1,280 | 1,299 | 1,280 | 1,299 | 15,100 |
| 2002/04/04 | 1,249 | 1,270 | 1,248 | 1,270 | 12,100 |
| 2002/04/03 | 1,208 | 1,284 | 1,184 | 1,233 | 10,500 |
| 2002/04/02 | 1,180 | 1,248 | 1,161 | 1,248 | 20,600 |
| 2002/04/01 | 1,300 | 1,321 | 1,248 | 1,252 | 28,400 |
| 2002/03/29 | 1,310 | 1,320 | 1,293 | 1,297 | 41,300 |
| 2002/03/28 | 1,350 | 1,350 | 1,305 | 1,310 | 17,800 |
| 2002/03/27 | 1,350 | 1,360 | 1,330 | 1,347 | 28,300 |
| 2002/03/26 | 1,390 | 1,392 | 1,348 | 1,348 | 14,300 |
| 2002/03/25 | 1,490 | 1,490 | 1,395 | 1,395 | 40,400 |
| 2002/03/22 | 1,395 | 1,430 | 1,395 | 1,430 | 39,500 |
| 2002/03/20 | 1,395 | 1,400 | 1,394 | 1,395 | 44,900 |
| 2002/03/19 | 1,399 | 1,400 | 1,351 | 1,395 | 66,700 |
| 2002/03/18 | 1,396 | 1,400 | 1,395 | 1,399 | 44,800 |
| 2002/03/15 | 1,369 | 1,399 | 1,369 | 1,397 | 43,600 |
| 2002/03/14 | 1,331 | 1,395 | 1,331 | 1,368 | 44,200 |
| 2002/03/13 | 1,399 | 1,410 | 1,332 | 1,332 | 60,400 |
| 2002/03/12 | 1,350 | 1,380 | 1,345 | 1,372 | 67,400 |
| 2002/03/11 | 1,318 | 1,338 | 1,318 | 1,337 | 78,500 |
| 2002/03/08 | 1,340 | 1,345 | 1,316 | 1,316 | 76,100 |
| 2002/03/07 | 1,277 | 1,330 | 1,276 | 1,300 | 68,800 |
| 2002/03/06 | 1,280 | 1,281 | 1,250 | 1,257 | 69,300 |
| 2002/03/05 | 1,295 | 1,300 | 1,260 | 1,260 | 79,500 |
| 2002/03/04 | 1,260 | 1,316 | 1,250 | 1,285 | 98,300 |
| 2002/03/01 | 1,320 | 1,380 | 1,230 | 1,240 | 271,200 |
| 2002/02/28 | 1,280 | 1,430 | 1,278 | 1,340 | 476,301 |
| 2002/02/27 | 1,190 | 1,240 | 1,165 | 1,240 | 77,800 |
| 2002/02/26 | 1,230 | 1,240 | 1,150 | 1,161 | 75,600 |
| 2002/02/25 | 1,185 | 1,230 | 1,163 | 1,191 | 104,900 |
| 2002/02/22 | 1,100 | 1,140 | 1,085 | 1,085 | 103,800 |
| 2002/02/21 | 1,005 | 1,045 | 1,000 | 1,045 | 176,600 |
| 2002/02/20 | 950 | 960 | 940 | 945 | 55,600 |
| 2002/02/19 | 896 | 915 | 890 | 910 | 59,100 |
| 2002/02/18 | 859 | 880 | 840 | 856 | 43,800 |
| 2002/02/15 | 845 | 845 | 823 | 839 | 18,100 |
| 2002/02/14 | 830 | 849 | 816 | 825 | 32,300 |
| 2002/02/13 | 840 | 840 | 822 | 825 | 23,300 |
| 2002/02/12 | 860 | 860 | 812 | 843 | 22,900 |
| 2002/02/08 | 802 | 802 | 787 | 790 | 19,200 |
| 2002/02/07 | 791 | 799 | 785 | 792 | 17,900 |
| 2002/02/06 | 791 | 799 | 784 | 790 | 5,400 |
| 2002/02/05 | 801 | 801 | 780 | 788 | 16,000 |
| 2002/02/04 | 809 | 809 | 791 | 791 | 9,800 |
| 2002/02/01 | 799 | 815 | 782 | 788 | 23,000 |
| 2002/01/31 | 790 | 795 | 778 | 780 | 19,200 |
| 2002/01/30 | 790 | 792 | 780 | 780 | 21,600 |
| 2002/01/29 | 800 | 830 | 780 | 830 | 48,200 |
| 2002/01/28 | 802 | 810 | 800 | 800 | 31,700 |
| 2002/01/25 | 820 | 820 | 800 | 800 | 34,600 |
| 2002/01/24 | 820 | 820 | 795 | 800 | 21,000 |
| 2002/01/23 | 816 | 830 | 800 | 830 | 53,400 |
| 2002/01/22 | 845 | 845 | 813 | 813 | 12,000 |
| 2002/01/21 | 816 | 850 | 816 | 847 | 15,400 |
| 2002/01/18 | 801 | 846 | 801 | 846 | 11,100 |
| 2002/01/17 | 834 | 835 | 800 | 810 | 15,200 |
| 2002/01/16 | 820 | 885 | 820 | 835 | 8,600 |
| 2002/01/15 | 830 | 850 | 810 | 825 | 8,800 |
| 2002/01/11 | 900 | 900 | 856 | 856 | 7,800 |
| 2002/01/10 | 900 | 910 | 894 | 898 | 3,600 |
| 2002/01/09 | 892 | 898 | 880 | 880 | 6,500 |
| 2002/01/08 | 870 | 920 | 851 | 870 | 14,100 |
| 2002/01/07 | 877 | 890 | 851 | 851 | 18,400 |
| 2002/01/04 | 870 | 870 | 855 | 855 | 6,500 |