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 |
---|---|---|---|---|---|
2007/12/28 | 2,980 | 2,985 | 2,920 | 2,920 | 59,500 |
2007/12/27 | 3,030 | 3,030 | 2,975 | 3,020 | 165,000 |
2007/12/26 | 2,960 | 3,020 | 2,960 | 3,020 | 179,400 |
2007/12/25 | 3,050 | 3,050 | 2,960 | 2,985 | 167,900 |
2007/12/21 | 2,950 | 2,955 | 2,875 | 2,905 | 366,300 |
2007/12/20 | 3,060 | 3,060 | 2,960 | 2,970 | 253,300 |
2007/12/19 | 3,060 | 3,080 | 3,040 | 3,060 | 136,200 |
2007/12/18 | 2,970 | 3,100 | 2,970 | 3,060 | 176,100 |
2007/12/17 | 3,090 | 3,090 | 3,010 | 3,010 | 128,300 |
2007/12/14 | 3,110 | 3,160 | 3,100 | 3,110 | 408,500 |
2007/12/13 | 3,180 | 3,200 | 3,140 | 3,140 | 351,200 |
2007/12/12 | 3,130 | 3,170 | 3,050 | 3,160 | 158,800 |
2007/12/11 | 3,160 | 3,210 | 3,150 | 3,180 | 288,600 |
2007/12/10 | 3,150 | 3,200 | 3,120 | 3,150 | 289,700 |
2007/12/07 | 3,070 | 3,150 | 3,060 | 3,130 | 288,600 |
2007/12/06 | 3,090 | 3,130 | 3,030 | 3,060 | 251,000 |
2007/12/05 | 3,030 | 3,110 | 3,030 | 3,080 | 367,400 |
2007/12/04 | 3,190 | 3,190 | 3,070 | 3,070 | 211,600 |
2007/12/03 | 3,170 | 3,190 | 3,090 | 3,180 | 310,600 |
2007/11/30 | 3,170 | 3,210 | 3,120 | 3,160 | 171,400 |
2007/11/29 | 3,210 | 3,270 | 3,190 | 3,200 | 252,200 |
2007/11/28 | 3,100 | 3,230 | 3,100 | 3,160 | 625,600 |
2007/11/27 | 3,020 | 3,090 | 2,980 | 3,050 | 515,600 |
2007/11/26 | 3,000 | 3,040 | 2,980 | 3,010 | 515,200 |
2007/11/22 | 2,940 | 2,980 | 2,860 | 2,970 | 372,500 |
2007/11/21 | 2,885 | 2,930 | 2,870 | 2,900 | 379,500 |
2007/11/20 | 2,855 | 2,900 | 2,785 | 2,890 | 512,300 |
2007/11/19 | 2,955 | 2,980 | 2,840 | 2,855 | 495,700 |
2007/11/16 | 2,995 | 3,020 | 2,930 | 2,955 | 416,400 |
2007/11/15 | 3,020 | 3,050 | 2,955 | 2,995 | 483,600 |
2007/11/14 | 2,990 | 3,040 | 2,975 | 3,020 | 495,400 |
2007/11/13 | 2,915 | 2,985 | 2,900 | 2,965 | 447,500 |
2007/11/12 | 2,980 | 2,990 | 2,865 | 2,900 | 864,100 |
2007/11/09 | 2,850 | 2,985 | 2,830 | 2,980 | 1,009,400 |
2007/11/08 | 2,660 | 2,770 | 2,630 | 2,770 | 930,500 |
2007/11/07 | 2,605 | 2,670 | 2,570 | 2,580 | 464,000 |
2007/11/06 | 2,560 | 2,620 | 2,520 | 2,565 | 400,500 |
2007/11/05 | 2,715 | 2,725 | 2,610 | 2,640 | 430,200 |
2007/11/02 | 2,625 | 2,720 | 2,575 | 2,710 | 1,036,500 |
2007/11/01 | 2,515 | 2,565 | 2,480 | 2,555 | 523,800 |
2007/10/31 | 2,395 | 2,490 | 2,355 | 2,490 | 322,300 |
2007/10/30 | 2,315 | 2,370 | 2,300 | 2,365 | 279,600 |
2007/10/29 | 2,320 | 2,350 | 2,310 | 2,320 | 114,200 |
2007/10/26 | 2,310 | 2,335 | 2,295 | 2,315 | 98,700 |
2007/10/25 | 2,360 | 2,360 | 2,290 | 2,315 | 168,000 |
2007/10/24 | 2,350 | 2,355 | 2,300 | 2,320 | 172,200 |
2007/10/23 | 2,335 | 2,370 | 2,300 | 2,345 | 249,100 |
2007/10/22 | 2,255 | 2,320 | 2,210 | 2,295 | 171,400 |
2007/10/19 | 2,330 | 2,345 | 2,305 | 2,320 | 111,500 |
2007/10/18 | 2,290 | 2,375 | 2,290 | 2,365 | 171,600 |
2007/10/17 | 2,370 | 2,390 | 2,260 | 2,310 | 434,000 |
2007/10/16 | 2,435 | 2,470 | 2,390 | 2,410 | 333,500 |
2007/10/15 | 2,560 | 2,580 | 2,495 | 2,515 | 241,300 |
2007/10/12 | 2,590 | 2,600 | 2,550 | 2,550 | 216,800 |
2007/10/11 | 2,655 | 2,660 | 2,585 | 2,625 | 221,200 |
2007/10/10 | 2,690 | 2,695 | 2,645 | 2,650 | 195,400 |
2007/10/09 | 2,675 | 2,700 | 2,650 | 2,655 | 116,700 |
2007/10/05 | 2,605 | 2,655 | 2,605 | 2,635 | 137,700 |
2007/10/04 | 2,585 | 2,595 | 2,560 | 2,590 | 160,800 |
2007/10/03 | 2,540 | 2,625 | 2,515 | 2,625 | 228,000 |
2007/10/02 | 2,540 | 2,580 | 2,540 | 2,565 | 156,700 |
2007/10/01 | 2,545 | 2,575 | 2,500 | 2,540 | 170,600 |
2007/09/28 | 2,500 | 2,550 | 2,445 | 2,505 | 320,600 |
2007/09/27 | 2,500 | 2,555 | 2,455 | 2,535 | 359,100 |
2007/09/26 | 2,415 | 2,510 | 2,410 | 2,490 | 380,400 |
2007/09/25 | 2,450 | 2,450 | 2,305 | 2,360 | 557,000 |
2007/09/21 | 2,555 | 2,565 | 2,490 | 2,515 | 137,100 |
2007/09/20 | 2,670 | 2,670 | 2,555 | 2,595 | 171,200 |
2007/09/19 | 2,600 | 2,650 | 2,555 | 2,625 | 167,200 |
2007/09/18 | 2,625 | 2,630 | 2,545 | 2,570 | 218,100 |
2007/09/14 | 2,630 | 2,670 | 2,595 | 2,640 | 214,400 |
2007/09/13 | 2,595 | 2,600 | 2,550 | 2,590 | 169,200 |
2007/09/12 | 2,685 | 2,710 | 2,620 | 2,635 | 201,000 |
2007/09/11 | 2,685 | 2,710 | 2,635 | 2,700 | 167,900 |
2007/09/10 | 2,740 | 2,750 | 2,690 | 2,710 | 168,100 |
2007/09/07 | 2,820 | 2,830 | 2,765 | 2,805 | 144,400 |
2007/09/06 | 2,805 | 2,815 | 2,755 | 2,805 | 150,400 |
2007/09/05 | 2,885 | 2,890 | 2,810 | 2,810 | 202,900 |
2007/09/04 | 2,875 | 2,920 | 2,875 | 2,905 | 70,500 |
2007/09/03 | 2,945 | 2,990 | 2,865 | 2,880 | 267,500 |
2007/08/31 | 2,900 | 2,985 | 2,865 | 2,980 | 203,300 |
2007/08/30 | 2,890 | 2,930 | 2,865 | 2,890 | 168,700 |
2007/08/29 | 2,845 | 2,910 | 2,825 | 2,900 | 144,800 |
2007/08/28 | 2,860 | 2,930 | 2,845 | 2,905 | 116,300 |
2007/08/27 | 2,910 | 2,940 | 2,845 | 2,880 | 235,000 |
2007/08/24 | 2,925 | 2,945 | 2,890 | 2,935 | 239,200 |
2007/08/23 | 2,930 | 2,985 | 2,895 | 2,985 | 231,700 |
2007/08/22 | 2,900 | 2,900 | 2,840 | 2,860 | 196,900 |
2007/08/21 | 2,885 | 2,885 | 2,820 | 2,880 | 194,500 |
2007/08/20 | 2,800 | 2,860 | 2,745 | 2,810 | 222,600 |
2007/08/17 | 2,810 | 2,840 | 2,680 | 2,680 | 375,600 |
2007/08/16 | 2,860 | 2,900 | 2,780 | 2,890 | 266,800 |
2007/08/15 | 2,890 | 2,945 | 2,860 | 2,900 | 360,500 |
2007/08/14 | 2,945 | 2,990 | 2,865 | 2,970 | 481,700 |
2007/08/13 | 2,875 | 2,950 | 2,750 | 2,785 | 630,700 |
2007/08/10 | 2,715 | 2,975 | 2,670 | 2,825 | 752,500 |
2007/08/09 | 2,960 | 3,030 | 2,650 | 2,875 | 1,132,800 |
2007/08/08 | 3,030 | 3,070 | 2,965 | 2,990 | 287,700 |
2007/08/07 | 3,110 | 3,110 | 3,050 | 3,050 | 122,100 |
2007/08/06 | 3,050 | 3,080 | 3,030 | 3,080 | 134,100 |
2007/08/03 | 3,160 | 3,160 | 3,050 | 3,080 | 341,800 |
2007/08/02 | 3,150 | 3,200 | 3,130 | 3,160 | 231,700 |
2007/08/01 | 3,190 | 3,200 | 3,100 | 3,100 | 273,800 |
2007/07/31 | 3,120 | 3,280 | 3,080 | 3,230 | 393,200 |
2007/07/30 | 2,980 | 3,100 | 2,960 | 3,080 | 276,700 |
2007/07/27 | 3,090 | 3,100 | 2,960 | 3,070 | 241,300 |
2007/07/26 | 3,200 | 3,220 | 3,090 | 3,110 | 226,800 |
2007/07/25 | 3,250 | 3,260 | 3,190 | 3,220 | 324,900 |
2007/07/24 | 3,260 | 3,290 | 3,200 | 3,220 | 256,500 |
2007/07/23 | 3,330 | 3,340 | 3,250 | 3,280 | 248,700 |
2007/07/20 | 3,400 | 3,440 | 3,390 | 3,410 | 197,100 |
2007/07/19 | 3,330 | 3,400 | 3,330 | 3,380 | 128,100 |
2007/07/18 | 3,420 | 3,450 | 3,330 | 3,340 | 116,900 |
2007/07/17 | 3,440 | 3,470 | 3,420 | 3,450 | 122,200 |
2007/07/13 | 3,470 | 3,470 | 3,420 | 3,440 | 114,500 |
2007/07/12 | 3,480 | 3,480 | 3,400 | 3,420 | 334,900 |
2007/07/11 | 3,420 | 3,450 | 3,380 | 3,440 | 226,900 |
2007/07/10 | 3,400 | 3,470 | 3,390 | 3,420 | 277,400 |
2007/07/09 | 3,390 | 3,410 | 3,360 | 3,380 | 189,900 |
2007/07/06 | 3,420 | 3,440 | 3,370 | 3,400 | 157,600 |
2007/07/05 | 3,460 | 3,470 | 3,420 | 3,430 | 186,400 |
2007/07/04 | 3,460 | 3,500 | 3,450 | 3,450 | 217,300 |
2007/07/03 | 3,490 | 3,520 | 3,410 | 3,460 | 461,000 |
2007/07/02 | 3,450 | 3,490 | 3,440 | 3,450 | 378,700 |
2007/06/29 | 3,460 | 3,470 | 3,430 | 3,440 | 203,400 |
2007/06/28 | 3,390 | 3,470 | 3,380 | 3,460 | 360,600 |
2007/06/27 | 3,350 | 3,400 | 3,330 | 3,350 | 252,800 |
2007/06/26 | 3,370 | 3,400 | 3,340 | 3,350 | 208,100 |
2007/06/25 | 3,470 | 3,470 | 3,360 | 3,360 | 218,800 |
2007/06/22 | 3,470 | 3,490 | 3,440 | 3,450 | 194,600 |
2007/06/21 | 3,460 | 3,500 | 3,450 | 3,480 | 182,100 |
2007/06/20 | 3,490 | 3,490 | 3,450 | 3,450 | 129,700 |
2007/06/19 | 3,450 | 3,500 | 3,450 | 3,470 | 239,400 |
2007/06/18 | 3,450 | 3,490 | 3,430 | 3,440 | 270,200 |
2007/06/15 | 3,430 | 3,540 | 3,430 | 3,500 | 400,700 |
2007/06/14 | 3,330 | 3,420 | 3,310 | 3,420 | 349,500 |
2007/06/13 | 3,240 | 3,340 | 3,230 | 3,320 | 321,700 |
2007/06/12 | 3,250 | 3,320 | 3,250 | 3,280 | 602,600 |
2007/06/11 | 3,150 | 3,390 | 3,130 | 3,360 | 1,118,100 |
2007/06/08 | 3,100 | 3,110 | 3,090 | 3,100 | 232,200 |
2007/06/07 | 3,110 | 3,140 | 3,070 | 3,100 | 354,900 |
2007/06/06 | 3,190 | 3,210 | 3,140 | 3,150 | 230,300 |
2007/06/05 | 3,240 | 3,270 | 3,220 | 3,230 | 179,400 |
2007/06/04 | 3,270 | 3,280 | 3,230 | 3,260 | 144,400 |
2007/06/01 | 3,230 | 3,260 | 3,180 | 3,210 | 141,600 |
2007/05/31 | 3,300 | 3,300 | 3,250 | 3,280 | 108,400 |
2007/05/30 | 3,210 | 3,300 | 3,210 | 3,290 | 363,800 |
2007/05/29 | 3,070 | 3,210 | 3,070 | 3,200 | 347,500 |
2007/05/28 | 3,020 | 3,040 | 3,000 | 3,040 | 177,100 |
2007/05/25 | 3,030 | 3,030 | 2,965 | 3,010 | 255,200 |
2007/05/24 | 3,060 | 3,080 | 3,020 | 3,040 | 280,400 |
2007/05/23 | 3,130 | 3,140 | 3,070 | 3,080 | 261,400 |
2007/05/22 | 3,170 | 3,190 | 3,120 | 3,170 | 186,900 |
2007/05/21 | 3,150 | 3,170 | 3,120 | 3,160 | 129,000 |
2007/05/18 | 3,130 | 3,150 | 3,090 | 3,130 | 186,300 |
2007/05/17 | 3,090 | 3,210 | 3,090 | 3,180 | 250,300 |
2007/05/16 | 3,140 | 3,150 | 3,060 | 3,080 | 197,900 |
2007/05/15 | 3,190 | 3,210 | 3,120 | 3,150 | 216,100 |
2007/05/14 | 3,320 | 3,330 | 3,220 | 3,240 | 257,200 |
2007/05/11 | 3,210 | 3,360 | 3,190 | 3,340 | 549,200 |
2007/05/10 | 3,180 | 3,180 | 3,110 | 3,130 | 95,100 |
2007/05/09 | 3,190 | 3,200 | 3,150 | 3,170 | 61,000 |
2007/05/08 | 3,230 | 3,230 | 3,160 | 3,200 | 45,400 |
2007/05/07 | 3,170 | 3,220 | 3,130 | 3,210 | 151,500 |
2007/05/02 | 3,130 | 3,140 | 3,070 | 3,120 | 88,500 |
2007/05/01 | 3,150 | 3,180 | 3,120 | 3,140 | 70,500 |
2007/04/27 | 3,070 | 3,140 | 3,070 | 3,140 | 159,600 |
2007/04/26 | 3,070 | 3,120 | 3,050 | 3,110 | 297,400 |
2007/04/25 | 3,080 | 3,090 | 3,020 | 3,090 | 227,500 |
2007/04/24 | 3,000 | 3,100 | 2,995 | 3,070 | 231,500 |
2007/04/23 | 2,995 | 3,010 | 2,970 | 2,995 | 199,300 |
2007/04/20 | 3,060 | 3,070 | 2,925 | 2,955 | 436,800 |
2007/04/19 | 3,140 | 3,140 | 3,030 | 3,090 | 179,900 |
2007/04/18 | 3,120 | 3,140 | 3,090 | 3,140 | 111,400 |
2007/04/17 | 3,090 | 3,150 | 3,090 | 3,110 | 232,600 |
2007/04/16 | 3,100 | 3,180 | 3,050 | 3,140 | 237,000 |
2007/04/13 | 3,050 | 3,080 | 3,010 | 3,050 | 162,100 |
2007/04/12 | 3,080 | 3,080 | 3,030 | 3,070 | 72,200 |
2007/04/11 | 3,060 | 3,100 | 3,050 | 3,090 | 93,500 |
2007/04/10 | 3,060 | 3,100 | 3,050 | 3,080 | 95,000 |
2007/04/09 | 3,080 | 3,100 | 3,040 | 3,080 | 51,300 |
2007/04/06 | 3,090 | 3,100 | 3,050 | 3,060 | 61,300 |
2007/04/05 | 3,080 | 3,110 | 3,070 | 3,090 | 50,700 |
2007/04/04 | 3,110 | 3,130 | 3,090 | 3,120 | 163,800 |
2007/04/03 | 3,130 | 3,140 | 3,060 | 3,120 | 157,800 |
2007/04/02 | 3,150 | 3,150 | 3,080 | 3,100 | 216,900 |
2007/03/30 | 3,090 | 3,150 | 3,080 | 3,140 | 182,700 |
2007/03/29 | 3,040 | 3,080 | 2,965 | 3,040 | 260,000 |
2007/03/28 | 3,050 | 3,050 | 2,995 | 3,030 | 139,500 |
2007/03/27 | 3,080 | 3,080 | 3,030 | 3,050 | 90,300 |
2007/03/26 | 3,090 | 3,090 | 3,040 | 3,090 | 152,600 |
2007/03/23 | 3,100 | 3,100 | 3,050 | 3,070 | 129,100 |
2007/03/22 | 3,100 | 3,100 | 3,080 | 3,090 | 148,900 |
2007/03/20 | 3,100 | 3,100 | 3,070 | 3,090 | 103,700 |
2007/03/19 | 3,050 | 3,080 | 3,040 | 3,050 | 109,100 |
2007/03/16 | 3,100 | 3,110 | 3,050 | 3,050 | 77,500 |
2007/03/15 | 3,130 | 3,150 | 3,100 | 3,120 | 72,600 |
2007/03/14 | 3,190 | 3,200 | 3,100 | 3,100 | 132,400 |
2007/03/13 | 3,220 | 3,260 | 3,200 | 3,200 | 168,500 |
2007/03/12 | 3,170 | 3,210 | 3,160 | 3,210 | 142,500 |
2007/03/09 | 3,110 | 3,170 | 3,110 | 3,150 | 200,000 |
2007/03/08 | 3,120 | 3,140 | 3,050 | 3,100 | 230,300 |
2007/03/07 | 3,180 | 3,190 | 3,110 | 3,110 | 142,600 |
2007/03/06 | 3,050 | 3,130 | 3,040 | 3,120 | 190,300 |
2007/03/05 | 3,160 | 3,190 | 3,100 | 3,100 | 138,200 |
2007/03/02 | 3,220 | 3,250 | 3,200 | 3,220 | 108,400 |
2007/03/01 | 3,210 | 3,250 | 3,170 | 3,210 | 159,200 |
2007/02/28 | 3,040 | 3,280 | 3,040 | 3,260 | 201,000 |
2007/02/27 | 3,390 | 3,390 | 3,360 | 3,390 | 133,100 |
2007/02/26 | 3,430 | 3,430 | 3,380 | 3,400 | 165,800 |
2007/02/23 | 3,460 | 3,460 | 3,380 | 3,420 | 184,700 |
2007/02/22 | 3,470 | 3,490 | 3,440 | 3,460 | 232,500 |
2007/02/21 | 3,400 | 3,460 | 3,380 | 3,460 | 443,300 |
2007/02/20 | 3,410 | 3,410 | 3,360 | 3,400 | 182,800 |
2007/02/19 | 3,410 | 3,460 | 3,390 | 3,400 | 203,300 |
2007/02/16 | 3,460 | 3,480 | 3,380 | 3,420 | 264,600 |
2007/02/15 | 3,380 | 3,470 | 3,350 | 3,420 | 293,700 |
2007/02/14 | 3,390 | 3,390 | 3,340 | 3,350 | 112,000 |
2007/02/13 | 3,350 | 3,390 | 3,320 | 3,370 | 294,600 |
2007/02/09 | 3,260 | 3,320 | 3,240 | 3,300 | 238,100 |
2007/02/08 | 3,240 | 3,330 | 3,230 | 3,300 | 242,000 |
2007/02/07 | 3,260 | 3,300 | 3,180 | 3,200 | 159,900 |
2007/02/06 | 3,320 | 3,350 | 3,230 | 3,260 | 321,500 |
2007/02/05 | 3,350 | 3,360 | 3,240 | 3,270 | 201,600 |
2007/02/02 | 3,400 | 3,420 | 3,330 | 3,340 | 260,700 |
2007/02/01 | 3,450 | 3,450 | 3,360 | 3,400 | 255,600 |
2007/01/31 | 3,470 | 3,480 | 3,390 | 3,430 | 234,100 |
2007/01/30 | 3,330 | 3,510 | 3,330 | 3,490 | 569,300 |
2007/01/29 | 3,350 | 3,400 | 3,320 | 3,340 | 281,800 |
2007/01/26 | 3,380 | 3,430 | 3,330 | 3,350 | 197,200 |
2007/01/25 | 3,490 | 3,530 | 3,400 | 3,410 | 126,500 |
2007/01/24 | 3,440 | 3,460 | 3,420 | 3,450 | 100,600 |
2007/01/23 | 3,440 | 3,490 | 3,440 | 3,450 | 107,800 |
2007/01/22 | 3,470 | 3,500 | 3,430 | 3,460 | 130,400 |
2007/01/19 | 3,380 | 3,540 | 3,380 | 3,510 | 754,400 |
2007/01/18 | 3,360 | 3,380 | 3,320 | 3,340 | 275,600 |
2007/01/17 | 3,450 | 3,450 | 3,350 | 3,370 | 271,500 |
2007/01/16 | 3,420 | 3,440 | 3,380 | 3,440 | 113,400 |
2007/01/15 | 3,350 | 3,410 | 3,350 | 3,400 | 182,000 |
2007/01/12 | 3,430 | 3,430 | 3,360 | 3,390 | 216,800 |
2007/01/11 | 3,460 | 3,480 | 3,360 | 3,380 | 339,700 |
2007/01/10 | 3,560 | 3,570 | 3,470 | 3,480 | 131,000 |
2007/01/09 | 3,590 | 3,640 | 3,550 | 3,600 | 204,100 |
2007/01/05 | 3,580 | 3,610 | 3,560 | 3,580 | 282,600 |
2007/01/04 | 3,540 | 3,640 | 3,530 | 3,630 | 176,200 |