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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,866 | 1,930 | 1,866 | 1,930 | 40,200 |
| 2003/12/29 | 1,865 | 1,865 | 1,852 | 1,865 | 27,000 |
| 2003/12/26 | 1,846 | 1,876 | 1,846 | 1,851 | 18,800 |
| 2003/12/25 | 1,864 | 1,886 | 1,830 | 1,876 | 33,400 |
| 2003/12/24 | 1,875 | 1,888 | 1,848 | 1,863 | 58,100 |
| 2003/12/22 | 1,860 | 1,909 | 1,860 | 1,897 | 125,800 |
| 2003/12/19 | 1,900 | 1,965 | 1,894 | 1,920 | 243,300 |
| 2003/12/18 | 1,879 | 1,900 | 1,840 | 1,889 | 152,100 |
| 2003/12/17 | 1,875 | 1,899 | 1,822 | 1,851 | 128,600 |
| 2003/12/16 | 1,821 | 1,870 | 1,789 | 1,854 | 183,600 |
| 2003/12/15 | 1,850 | 1,860 | 1,810 | 1,835 | 143,100 |
| 2003/12/12 | 1,910 | 1,960 | 1,815 | 1,860 | 257,300 |
| 2003/12/11 | 1,750 | 1,924 | 1,744 | 1,909 | 321,000 |
| 2003/12/10 | 1,750 | 1,787 | 1,700 | 1,734 | 180,300 |
| 2003/12/09 | 1,730 | 1,794 | 1,681 | 1,780 | 509,901 |
| 2003/12/08 | 1,499 | 1,635 | 1,499 | 1,593 | 187,500 |
| 2003/12/05 | 1,441 | 1,504 | 1,403 | 1,499 | 93,000 |
| 2003/12/04 | 1,375 | 1,500 | 1,370 | 1,401 | 72,700 |
| 2003/12/03 | 1,339 | 1,372 | 1,339 | 1,355 | 18,800 |
| 2003/12/02 | 1,370 | 1,385 | 1,355 | 1,362 | 27,400 |
| 2003/12/01 | 1,317 | 1,354 | 1,314 | 1,354 | 22,600 |
| 2003/11/28 | 1,388 | 1,388 | 1,350 | 1,351 | 17,200 |
| 2003/11/27 | 1,379 | 1,379 | 1,360 | 1,368 | 27,000 |
| 2003/11/26 | 1,401 | 1,401 | 1,351 | 1,380 | 49,000 |
| 2003/11/25 | 1,407 | 1,410 | 1,354 | 1,373 | 30,400 |
| 2003/11/21 | 1,330 | 1,350 | 1,310 | 1,327 | 8,800 |
| 2003/11/20 | 1,300 | 1,370 | 1,300 | 1,345 | 32,400 |
| 2003/11/19 | 1,340 | 1,340 | 1,315 | 1,315 | 15,000 |
| 2003/11/18 | 1,379 | 1,379 | 1,330 | 1,340 | 18,100 |
| 2003/11/17 | 1,420 | 1,420 | 1,385 | 1,388 | 7,900 |
| 2003/11/14 | 1,460 | 1,470 | 1,420 | 1,420 | 18,200 |
| 2003/11/13 | 1,460 | 1,465 | 1,424 | 1,442 | 18,300 |
| 2003/11/12 | 1,450 | 1,461 | 1,440 | 1,440 | 13,300 |
| 2003/11/11 | 1,480 | 1,485 | 1,429 | 1,458 | 31,600 |
| 2003/11/10 | 1,470 | 1,470 | 1,451 | 1,460 | 9,500 |
| 2003/11/07 | 1,462 | 1,478 | 1,459 | 1,465 | 14,300 |
| 2003/11/06 | 1,473 | 1,488 | 1,463 | 1,463 | 7,800 |
| 2003/11/05 | 1,472 | 1,499 | 1,472 | 1,477 | 4,300 |
| 2003/11/04 | 1,500 | 1,520 | 1,500 | 1,500 | 12,500 |
| 2003/10/31 | 1,461 | 1,509 | 1,460 | 1,499 | 48,900 |
| 2003/10/30 | 1,490 | 1,499 | 1,470 | 1,481 | 12,900 |
| 2003/10/29 | 1,467 | 1,489 | 1,467 | 1,489 | 8,900 |
| 2003/10/28 | 1,488 | 1,499 | 1,478 | 1,478 | 36,200 |
| 2003/10/27 | 1,430 | 1,473 | 1,426 | 1,465 | 11,600 |
| 2003/10/24 | 1,490 | 1,495 | 1,450 | 1,470 | 26,000 |
| 2003/10/23 | 1,445 | 1,449 | 1,400 | 1,415 | 17,400 |
| 2003/10/22 | 1,456 | 1,476 | 1,445 | 1,468 | 17,800 |
| 2003/10/21 | 1,486 | 1,491 | 1,455 | 1,455 | 23,100 |
| 2003/10/20 | 1,499 | 1,499 | 1,480 | 1,485 | 19,000 |
| 2003/10/17 | 1,490 | 1,492 | 1,470 | 1,481 | 13,900 |
| 2003/10/16 | 1,490 | 1,500 | 1,472 | 1,490 | 20,800 |
| 2003/10/15 | 1,500 | 1,500 | 1,470 | 1,470 | 6,400 |
| 2003/10/14 | 1,489 | 1,520 | 1,460 | 1,490 | 40,300 |
| 2003/10/10 | 1,460 | 1,495 | 1,460 | 1,488 | 18,800 |
| 2003/10/09 | 1,470 | 1,470 | 1,451 | 1,451 | 3,900 |
| 2003/10/08 | 1,480 | 1,483 | 1,462 | 1,472 | 7,900 |
| 2003/10/07 | 1,470 | 1,500 | 1,460 | 1,460 | 6,900 |
| 2003/10/06 | 1,500 | 1,519 | 1,484 | 1,484 | 12,000 |
| 2003/10/03 | 1,509 | 1,520 | 1,481 | 1,520 | 34,700 |
| 2003/10/02 | 1,430 | 1,550 | 1,430 | 1,538 | 82,300 |
| 2003/10/01 | 1,447 | 1,448 | 1,425 | 1,437 | 7,100 |
| 2003/09/30 | 1,430 | 1,450 | 1,421 | 1,450 | 7,000 |
| 2003/09/29 | 1,420 | 1,450 | 1,420 | 1,450 | 10,500 |
| 2003/09/26 | 1,431 | 1,449 | 1,421 | 1,430 | 8,800 |
| 2003/09/25 | 1,409 | 1,450 | 1,409 | 1,430 | 12,500 |
| 2003/09/24 | 1,469 | 1,469 | 1,440 | 1,440 | 41,400 |
| 2003/09/22 | 1,440 | 1,449 | 1,430 | 1,449 | 25,000 |
| 2003/09/19 | 1,450 | 1,450 | 1,422 | 1,440 | 12,200 |
| 2003/09/18 | 1,410 | 1,455 | 1,405 | 1,442 | 43,300 |
| 2003/09/17 | 1,421 | 1,421 | 1,410 | 1,413 | 39,100 |
| 2003/09/16 | 1,448 | 1,448 | 1,432 | 1,433 | 28,900 |
| 2003/09/12 | 1,450 | 1,450 | 1,443 | 1,444 | 41,700 |
| 2003/09/11 | 1,464 | 1,464 | 1,440 | 1,450 | 25,000 |
| 2003/09/10 | 1,500 | 1,508 | 1,454 | 1,464 | 37,700 |
| 2003/09/09 | 1,492 | 1,520 | 1,492 | 1,507 | 43,800 |
| 2003/09/08 | 1,460 | 1,500 | 1,440 | 1,485 | 52,500 |
| 2003/09/05 | 1,457 | 1,457 | 1,430 | 1,430 | 19,200 |
| 2003/09/04 | 1,460 | 1,461 | 1,445 | 1,457 | 16,000 |
| 2003/09/03 | 1,450 | 1,459 | 1,442 | 1,457 | 56,900 |
| 2003/09/02 | 1,428 | 1,430 | 1,422 | 1,424 | 13,200 |
| 2003/09/01 | 1,410 | 1,428 | 1,410 | 1,422 | 12,500 |
| 2003/08/29 | 1,384 | 1,419 | 1,384 | 1,399 | 24,500 |
| 2003/08/28 | 1,381 | 1,394 | 1,381 | 1,384 | 4,900 |
| 2003/08/27 | 1,390 | 1,390 | 1,381 | 1,383 | 11,300 |
| 2003/08/26 | 1,390 | 1,398 | 1,390 | 1,390 | 6,800 |
| 2003/08/25 | 1,401 | 1,405 | 1,390 | 1,390 | 18,700 |
| 2003/08/22 | 1,406 | 1,406 | 1,388 | 1,392 | 11,200 |
| 2003/08/21 | 1,402 | 1,407 | 1,388 | 1,395 | 19,200 |
| 2003/08/20 | 1,381 | 1,406 | 1,380 | 1,402 | 13,500 |
| 2003/08/19 | 1,401 | 1,410 | 1,382 | 1,382 | 25,600 |
| 2003/08/18 | 1,403 | 1,408 | 1,393 | 1,393 | 36,100 |
| 2003/08/15 | 1,403 | 1,424 | 1,400 | 1,403 | 16,000 |
| 2003/08/14 | 1,403 | 1,418 | 1,395 | 1,399 | 19,300 |
| 2003/08/13 | 1,380 | 1,404 | 1,379 | 1,389 | 7,700 |
| 2003/08/12 | 1,380 | 1,397 | 1,377 | 1,377 | 49,000 |
| 2003/08/11 | 1,391 | 1,398 | 1,375 | 1,377 | 40,100 |
| 2003/08/08 | 1,411 | 1,412 | 1,399 | 1,399 | 20,000 |
| 2003/08/07 | 1,440 | 1,440 | 1,410 | 1,410 | 8,100 |
| 2003/08/06 | 1,440 | 1,449 | 1,434 | 1,440 | 27,300 |
| 2003/08/05 | 1,440 | 1,449 | 1,432 | 1,445 | 24,200 |
| 2003/08/04 | 1,434 | 1,440 | 1,416 | 1,435 | 30,500 |
| 2003/08/01 | 1,440 | 1,440 | 1,400 | 1,416 | 18,200 |
| 2003/07/31 | 1,448 | 1,448 | 1,400 | 1,440 | 20,800 |
| 2003/07/30 | 1,402 | 1,439 | 1,402 | 1,439 | 22,000 |
| 2003/07/29 | 1,401 | 1,403 | 1,397 | 1,403 | 34,200 |
| 2003/07/28 | 1,385 | 1,404 | 1,385 | 1,398 | 27,400 |
| 2003/07/25 | 1,415 | 1,415 | 1,385 | 1,385 | 56,900 |
| 2003/07/24 | 1,420 | 1,431 | 1,380 | 1,385 | 38,200 |
| 2003/07/23 | 1,476 | 1,487 | 1,419 | 1,420 | 35,800 |
| 2003/07/22 | 1,468 | 1,479 | 1,460 | 1,475 | 52,700 |
| 2003/07/18 | 1,457 | 1,493 | 1,450 | 1,467 | 44,600 |
| 2003/07/17 | 1,460 | 1,460 | 1,447 | 1,460 | 50,700 |
| 2003/07/16 | 1,461 | 1,462 | 1,444 | 1,461 | 25,600 |
| 2003/07/15 | 1,453 | 1,490 | 1,444 | 1,461 | 57,200 |
| 2003/07/14 | 1,443 | 1,457 | 1,434 | 1,452 | 23,700 |
| 2003/07/11 | 1,454 | 1,454 | 1,421 | 1,441 | 40,100 |
| 2003/07/10 | 1,401 | 1,479 | 1,401 | 1,461 | 132,500 |
| 2003/07/09 | 1,390 | 1,393 | 1,385 | 1,390 | 22,700 |
| 2003/07/08 | 1,390 | 1,400 | 1,390 | 1,393 | 44,900 |
| 2003/07/07 | 1,383 | 1,387 | 1,378 | 1,380 | 16,100 |
| 2003/07/04 | 1,390 | 1,400 | 1,380 | 1,381 | 81,100 |
| 2003/07/03 | 1,420 | 1,425 | 1,410 | 1,410 | 53,600 |
| 2003/07/02 | 1,400 | 1,410 | 1,395 | 1,403 | 33,900 |
| 2003/07/01 | 1,420 | 1,420 | 1,380 | 1,408 | 40,000 |
| 2003/06/30 | 1,370 | 1,432 | 1,367 | 1,425 | 64,800 |
| 2003/06/27 | 1,340 | 1,365 | 1,340 | 1,359 | 30,000 |
| 2003/06/26 | 1,330 | 1,330 | 1,315 | 1,330 | 37,200 |
| 2003/06/25 | 1,300 | 1,327 | 1,300 | 1,325 | 36,500 |
| 2003/06/24 | 1,350 | 1,365 | 1,319 | 1,320 | 54,200 |
| 2003/06/23 | 1,370 | 1,375 | 1,360 | 1,362 | 15,000 |
| 2003/06/20 | 1,365 | 1,375 | 1,364 | 1,370 | 11,200 |
| 2003/06/19 | 1,388 | 1,388 | 1,350 | 1,365 | 15,700 |
| 2003/06/18 | 1,394 | 1,395 | 1,386 | 1,387 | 27,500 |
| 2003/06/17 | 1,380 | 1,389 | 1,378 | 1,389 | 16,400 |
| 2003/06/16 | 1,384 | 1,385 | 1,375 | 1,384 | 10,900 |
| 2003/06/13 | 1,384 | 1,392 | 1,383 | 1,384 | 58,000 |
| 2003/06/12 | 1,386 | 1,387 | 1,375 | 1,381 | 29,400 |
| 2003/06/11 | 1,380 | 1,381 | 1,370 | 1,371 | 34,700 |
| 2003/06/10 | 1,372 | 1,373 | 1,360 | 1,360 | 15,500 |
| 2003/06/09 | 1,387 | 1,387 | 1,371 | 1,380 | 20,800 |
| 2003/06/06 | 1,365 | 1,385 | 1,363 | 1,384 | 28,700 |
| 2003/06/05 | 1,373 | 1,378 | 1,360 | 1,360 | 16,900 |
| 2003/06/04 | 1,386 | 1,390 | 1,376 | 1,376 | 15,100 |
| 2003/06/03 | 1,385 | 1,387 | 1,381 | 1,386 | 15,500 |
| 2003/06/02 | 1,390 | 1,391 | 1,382 | 1,385 | 15,900 |
| 2003/05/30 | 1,395 | 1,396 | 1,390 | 1,395 | 16,800 |
| 2003/05/29 | 1,419 | 1,419 | 1,391 | 1,395 | 21,100 |
| 2003/05/28 | 1,393 | 1,400 | 1,381 | 1,391 | 14,900 |
| 2003/05/27 | 1,416 | 1,416 | 1,391 | 1,391 | 34,100 |
| 2003/05/26 | 1,414 | 1,430 | 1,414 | 1,422 | 41,100 |
| 2003/05/23 | 1,405 | 1,420 | 1,400 | 1,414 | 113,300 |
| 2003/05/22 | 1,406 | 1,408 | 1,381 | 1,397 | 174,300 |
| 2003/05/21 | 1,430 | 1,440 | 1,406 | 1,406 | 49,900 |
| 2003/05/20 | 1,445 | 1,450 | 1,404 | 1,420 | 24,500 |
| 2003/05/19 | 1,452 | 1,456 | 1,421 | 1,445 | 31,700 |
| 2003/05/16 | 1,471 | 1,480 | 1,452 | 1,452 | 15,200 |
| 2003/05/15 | 1,500 | 1,511 | 1,451 | 1,469 | 50,000 |
| 2003/05/14 | 1,600 | 1,615 | 1,582 | 1,590 | 26,800 |
| 2003/05/13 | 1,460 | 1,659 | 1,460 | 1,583 | 73,700 |
| 2003/05/12 | 1,480 | 1,498 | 1,477 | 1,480 | 16,900 |
| 2003/05/09 | 1,450 | 1,470 | 1,447 | 1,460 | 14,700 |
| 2003/05/08 | 1,479 | 1,479 | 1,459 | 1,460 | 4,700 |
| 2003/05/07 | 1,487 | 1,487 | 1,480 | 1,485 | 2,600 |
| 2003/05/06 | 1,500 | 1,500 | 1,487 | 1,487 | 10,300 |
| 2003/05/02 | 1,500 | 1,500 | 1,480 | 1,481 | 14,600 |
| 2003/05/01 | 1,484 | 1,509 | 1,483 | 1,500 | 11,200 |
| 2003/04/30 | 1,470 | 1,508 | 1,448 | 1,485 | 33,400 |
| 2003/04/28 | 1,425 | 1,454 | 1,425 | 1,448 | 35,700 |
| 2003/04/25 | 1,450 | 1,450 | 1,431 | 1,432 | 15,600 |
| 2003/04/24 | 1,450 | 1,452 | 1,435 | 1,435 | 30,000 |
| 2003/04/23 | 1,430 | 1,437 | 1,426 | 1,427 | 7,500 |
| 2003/04/22 | 1,450 | 1,450 | 1,434 | 1,434 | 13,400 |
| 2003/04/21 | 1,445 | 1,486 | 1,437 | 1,454 | 31,900 |
| 2003/04/18 | 1,450 | 1,450 | 1,434 | 1,446 | 15,500 |
| 2003/04/17 | 1,432 | 1,450 | 1,432 | 1,450 | 15,800 |
| 2003/04/16 | 1,440 | 1,448 | 1,430 | 1,432 | 18,400 |
| 2003/04/15 | 1,435 | 1,445 | 1,426 | 1,439 | 40,600 |
| 2003/04/14 | 1,445 | 1,445 | 1,420 | 1,435 | 16,100 |
| 2003/04/11 | 1,410 | 1,435 | 1,410 | 1,433 | 41,500 |
| 2003/04/10 | 1,430 | 1,435 | 1,406 | 1,430 | 33,500 |
| 2003/04/09 | 1,420 | 1,437 | 1,417 | 1,426 | 18,600 |
| 2003/04/08 | 1,413 | 1,430 | 1,410 | 1,417 | 22,000 |
| 2003/04/07 | 1,429 | 1,430 | 1,400 | 1,416 | 14,900 |
| 2003/04/04 | 1,400 | 1,425 | 1,400 | 1,409 | 9,800 |
| 2003/04/03 | 1,403 | 1,411 | 1,389 | 1,405 | 14,500 |
| 2003/04/02 | 1,410 | 1,414 | 1,402 | 1,410 | 9,200 |
| 2003/04/01 | 1,400 | 1,450 | 1,397 | 1,430 | 30,700 |
| 2003/03/31 | 1,428 | 1,428 | 1,395 | 1,400 | 13,900 |
| 2003/03/28 | 1,350 | 1,400 | 1,350 | 1,400 | 27,700 |
| 2003/03/27 | 1,467 | 1,467 | 1,400 | 1,404 | 25,400 |
| 2003/03/26 | 1,316 | 1,490 | 1,316 | 1,457 | 51,400 |
| 2003/03/26 | 1 -> 1.20 分割 | ||||
| 2003/03/25 | 1,595 | 1,600 | 1,549 | 1,585 | 48,300 |
| 2003/03/24 | 1,559 | 1,605 | 1,530 | 1,598 | 61,500 |
| 2003/03/20 | 1,452 | 1,481 | 1,452 | 1,480 | 45,100 |
| 2003/03/19 | 1,430 | 1,461 | 1,428 | 1,450 | 20,400 |
| 2003/03/18 | 1,450 | 1,460 | 1,440 | 1,440 | 14,800 |
| 2003/03/17 | 1,455 | 1,457 | 1,430 | 1,451 | 27,300 |
| 2003/03/14 | 1,432 | 1,475 | 1,432 | 1,462 | 72,300 |
| 2003/03/13 | 1,475 | 1,486 | 1,451 | 1,479 | 14,300 |
| 2003/03/12 | 1,490 | 1,491 | 1,467 | 1,480 | 16,500 |
| 2003/03/11 | 1,520 | 1,520 | 1,491 | 1,491 | 28,900 |
| 2003/03/10 | 1,511 | 1,524 | 1,490 | 1,519 | 24,700 |
| 2003/03/07 | 1,530 | 1,540 | 1,520 | 1,521 | 13,200 |
| 2003/03/06 | 1,547 | 1,559 | 1,523 | 1,532 | 18,700 |
| 2003/03/05 | 1,551 | 1,554 | 1,543 | 1,543 | 9,500 |
| 2003/03/04 | 1,560 | 1,570 | 1,546 | 1,556 | 14,900 |
| 2003/03/03 | 1,579 | 1,579 | 1,535 | 1,560 | 10,300 |
| 2003/02/28 | 1,569 | 1,582 | 1,548 | 1,580 | 50,500 |
| 2003/02/27 | 1,569 | 1,570 | 1,548 | 1,548 | 55,000 |
| 2003/02/26 | 1,539 | 1,575 | 1,537 | 1,550 | 34,700 |
| 2003/02/25 | 1,540 | 1,549 | 1,514 | 1,539 | 23,800 |
| 2003/02/24 | 1,547 | 1,547 | 1,510 | 1,510 | 9,100 |
| 2003/02/21 | 1,559 | 1,560 | 1,536 | 1,537 | 23,800 |
| 2003/02/20 | 1,547 | 1,559 | 1,538 | 1,558 | 11,400 |
| 2003/02/19 | 1,520 | 1,567 | 1,520 | 1,546 | 15,600 |
| 2003/02/18 | 1,570 | 1,576 | 1,530 | 1,533 | 19,800 |
| 2003/02/17 | 1,578 | 1,580 | 1,554 | 1,574 | 18,100 |
| 2003/02/14 | 1,529 | 1,547 | 1,524 | 1,547 | 23,700 |
| 2003/02/13 | 1,520 | 1,530 | 1,520 | 1,526 | 8,700 |
| 2003/02/12 | 1,540 | 1,540 | 1,521 | 1,540 | 19,300 |
| 2003/02/10 | 1,498 | 1,550 | 1,467 | 1,544 | 27,100 |
| 2003/02/07 | 1,499 | 1,499 | 1,484 | 1,488 | 17,400 |
| 2003/02/06 | 1,502 | 1,502 | 1,480 | 1,495 | 17,700 |
| 2003/02/05 | 1,496 | 1,517 | 1,496 | 1,504 | 24,300 |
| 2003/02/04 | 1,499 | 1,517 | 1,486 | 1,517 | 20,600 |
| 2003/02/03 | 1,500 | 1,515 | 1,495 | 1,510 | 31,100 |
| 2003/01/31 | 1,475 | 1,511 | 1,475 | 1,510 | 35,900 |
| 2003/01/30 | 1,480 | 1,488 | 1,472 | 1,481 | 18,800 |
| 2003/01/29 | 1,480 | 1,491 | 1,460 | 1,473 | 51,500 |
| 2003/01/28 | 1,425 | 1,482 | 1,425 | 1,459 | 12,000 |
| 2003/01/27 | 1,440 | 1,490 | 1,422 | 1,465 | 18,000 |
| 2003/01/24 | 1,450 | 1,454 | 1,425 | 1,425 | 25,900 |
| 2003/01/23 | 1,451 | 1,480 | 1,451 | 1,464 | 22,200 |
| 2003/01/22 | 1,466 | 1,469 | 1,455 | 1,455 | 9,900 |
| 2003/01/21 | 1,470 | 1,487 | 1,470 | 1,485 | 14,300 |
| 2003/01/20 | 1,451 | 1,490 | 1,451 | 1,490 | 9,200 |
| 2003/01/17 | 1,460 | 1,492 | 1,460 | 1,471 | 12,000 |
| 2003/01/16 | 1,474 | 1,493 | 1,464 | 1,480 | 14,100 |
| 2003/01/15 | 1,489 | 1,495 | 1,479 | 1,494 | 42,900 |
| 2003/01/14 | 1,495 | 1,495 | 1,453 | 1,469 | 10,500 |
| 2003/01/10 | 1,430 | 1,485 | 1,430 | 1,455 | 18,800 |
| 2003/01/09 | 1,455 | 1,472 | 1,406 | 1,450 | 17,600 |
| 2003/01/08 | 1,481 | 1,481 | 1,441 | 1,475 | 13,800 |
| 2003/01/07 | 1,486 | 1,486 | 1,435 | 1,449 | 15,900 |
| 2003/01/06 | 1,465 | 1,485 | 1,465 | 1,478 | 8,200 |