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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,495 | 1,507 | 1,485 | 1,507 | 73,400 |
| 2008/12/29 | 1,490 | 1,540 | 1,481 | 1,525 | 183,100 |
| 2008/12/26 | 1,476 | 1,490 | 1,453 | 1,470 | 153,100 |
| 2008/12/25 | 1,530 | 1,530 | 1,465 | 1,475 | 214,000 |
| 2008/12/24 | 1,461 | 1,501 | 1,461 | 1,500 | 227,400 |
| 2008/12/22 | 1,479 | 1,514 | 1,479 | 1,509 | 183,800 |
| 2008/12/19 | 1,517 | 1,521 | 1,474 | 1,477 | 238,400 |
| 2008/12/18 | 1,508 | 1,562 | 1,481 | 1,547 | 200,300 |
| 2008/12/17 | 1,567 | 1,574 | 1,478 | 1,507 | 245,600 |
| 2008/12/16 | 1,572 | 1,591 | 1,537 | 1,567 | 222,700 |
| 2008/12/15 | 1,531 | 1,570 | 1,528 | 1,559 | 228,000 |
| 2008/12/12 | 1,532 | 1,580 | 1,496 | 1,521 | 404,300 |
| 2008/12/11 | 1,547 | 1,592 | 1,476 | 1,517 | 641,200 |
| 2008/12/10 | 1,645 | 1,645 | 1,556 | 1,577 | 369,300 |
| 2008/12/09 | 1,660 | 1,660 | 1,597 | 1,615 | 166,200 |
| 2008/12/08 | 1,650 | 1,659 | 1,609 | 1,653 | 284,900 |
| 2008/12/05 | 1,578 | 1,607 | 1,528 | 1,595 | 298,700 |
| 2008/12/04 | 1,509 | 1,549 | 1,501 | 1,548 | 290,900 |
| 2008/12/03 | 1,449 | 1,496 | 1,437 | 1,493 | 243,200 |
| 2008/12/02 | 1,415 | 1,431 | 1,390 | 1,401 | 300,400 |
| 2008/12/01 | 1,497 | 1,526 | 1,480 | 1,496 | 272,600 |
| 2008/11/28 | 1,540 | 1,550 | 1,430 | 1,497 | 576,700 |
| 2008/11/27 | 1,611 | 1,636 | 1,532 | 1,571 | 437,900 |
| 2008/11/26 | 1,700 | 1,710 | 1,587 | 1,595 | 343,900 |
| 2008/11/25 | 1,694 | 1,764 | 1,658 | 1,705 | 371,500 |
| 2008/11/21 | 1,700 | 1,709 | 1,606 | 1,693 | 438,000 |
| 2008/11/20 | 1,790 | 1,790 | 1,702 | 1,712 | 230,500 |
| 2008/11/19 | 1,833 | 1,834 | 1,755 | 1,807 | 180,400 |
| 2008/11/18 | 1,752 | 1,833 | 1,752 | 1,773 | 169,500 |
| 2008/11/17 | 1,738 | 1,844 | 1,700 | 1,804 | 306,500 |
| 2008/11/14 | 1,806 | 1,815 | 1,677 | 1,708 | 289,500 |
| 2008/11/13 | 1,680 | 1,778 | 1,654 | 1,749 | 184,000 |
| 2008/11/12 | 1,716 | 1,776 | 1,683 | 1,754 | 284,200 |
| 2008/11/11 | 1,784 | 1,790 | 1,692 | 1,715 | 562,700 |
| 2008/11/10 | 1,790 | 1,894 | 1,783 | 1,874 | 534,400 |
| 2008/11/07 | 1,636 | 1,740 | 1,622 | 1,674 | 339,900 |
| 2008/11/06 | 1,650 | 1,768 | 1,640 | 1,726 | 302,200 |
| 2008/11/05 | 1,735 | 1,753 | 1,679 | 1,694 | 317,700 |
| 2008/11/04 | 1,640 | 1,749 | 1,627 | 1,732 | 344,600 |
| 2008/10/31 | 1,587 | 1,646 | 1,548 | 1,610 | 275,400 |
| 2008/10/30 | 1,522 | 1,619 | 1,502 | 1,586 | 441,700 |
| 2008/10/29 | 1,703 | 1,706 | 1,477 | 1,574 | 462,600 |
| 2008/10/28 | 1,387 | 1,537 | 1,353 | 1,523 | 545,100 |
| 2008/10/27 | 1,500 | 1,520 | 1,375 | 1,388 | 293,200 |
| 2008/10/24 | 1,661 | 1,662 | 1,500 | 1,514 | 335,000 |
| 2008/10/23 | 1,661 | 1,695 | 1,553 | 1,631 | 391,800 |
| 2008/10/22 | 1,725 | 1,787 | 1,720 | 1,747 | 420,900 |
| 2008/10/21 | 1,800 | 1,833 | 1,782 | 1,803 | 179,000 |
| 2008/10/20 | 1,716 | 1,819 | 1,696 | 1,803 | 183,900 |
| 2008/10/17 | 1,744 | 1,795 | 1,710 | 1,746 | 449,500 |
| 2008/10/16 | 1,799 | 1,804 | 1,690 | 1,714 | 408,200 |
| 2008/10/15 | 1,747 | 1,867 | 1,722 | 1,814 | 682,700 |
| 2008/10/14 | 1,784 | 1,826 | 1,737 | 1,801 | 380,600 |
| 2008/10/10 | 1,558 | 1,650 | 1,542 | 1,604 | 341,800 |
| 2008/10/09 | 1,778 | 1,845 | 1,689 | 1,708 | 370,300 |
| 2008/10/08 | 1,885 | 1,888 | 1,790 | 1,808 | 498,300 |
| 2008/10/07 | 1,885 | 1,926 | 1,831 | 1,884 | 420,700 |
| 2008/10/06 | 1,924 | 1,949 | 1,895 | 1,915 | 372,400 |
| 2008/10/03 | 1,921 | 1,942 | 1,898 | 1,922 | 273,900 |
| 2008/10/02 | 1,950 | 1,967 | 1,881 | 1,929 | 250,800 |
| 2008/10/01 | 1,934 | 1,945 | 1,878 | 1,924 | 358,100 |
| 2008/09/30 | 1,816 | 1,927 | 1,816 | 1,908 | 460,600 |
| 2008/09/29 | 1,939 | 1,958 | 1,908 | 1,936 | 353,200 |
| 2008/09/26 | 1,895 | 1,925 | 1,860 | 1,891 | 225,800 |
| 2008/09/25 | 1,876 | 1,895 | 1,846 | 1,888 | 303,900 |
| 2008/09/24 | 1,800 | 1,829 | 1,738 | 1,817 | 504,200 |
| 2008/09/22 | 1,972 | 1,972 | 1,825 | 1,833 | 454,200 |
| 2008/09/19 | 1,874 | 1,949 | 1,867 | 1,949 | 478,600 |
| 2008/09/18 | 1,860 | 1,957 | 1,828 | 1,934 | 376,600 |
| 2008/09/17 | 1,998 | 1,998 | 1,886 | 1,904 | 478,800 |
| 2008/09/16 | 1,899 | 1,969 | 1,821 | 1,968 | 616,700 |
| 2008/09/12 | 2,000 | 2,035 | 1,918 | 1,982 | 557,800 |
| 2008/09/11 | 1,830 | 2,095 | 1,828 | 1,996 | 1,329,601 |
| 2008/09/10 | 1,780 | 1,858 | 1,751 | 1,830 | 391,100 |
| 2008/09/09 | 1,844 | 1,873 | 1,769 | 1,791 | 499,000 |
| 2008/09/08 | 1,880 | 1,899 | 1,824 | 1,841 | 348,100 |
| 2008/09/05 | 1,818 | 1,851 | 1,805 | 1,828 | 222,700 |
| 2008/09/04 | 1,899 | 1,928 | 1,870 | 1,878 | 217,200 |
| 2008/09/03 | 1,855 | 1,944 | 1,845 | 1,909 | 442,500 |
| 2008/09/02 | 1,914 | 1,937 | 1,822 | 1,840 | 352,400 |
| 2008/09/01 | 1,940 | 1,940 | 1,884 | 1,912 | 268,800 |
| 2008/08/29 | 1,974 | 1,999 | 1,954 | 1,994 | 279,200 |
| 2008/08/28 | 1,913 | 1,984 | 1,910 | 1,974 | 437,600 |
| 2008/08/27 | 1,964 | 2,005 | 1,890 | 1,900 | 625,700 |
| 2008/08/26 | 2,010 | 2,020 | 1,980 | 2,015 | 228,500 |
| 2008/08/25 | 2,000 | 2,040 | 1,989 | 2,005 | 268,200 |
| 2008/08/22 | 1,940 | 1,997 | 1,931 | 1,961 | 605,800 |
| 2008/08/21 | 2,020 | 2,030 | 1,915 | 1,929 | 723,900 |
| 2008/08/20 | 2,010 | 2,055 | 2,010 | 2,045 | 289,100 |
| 2008/08/19 | 2,065 | 2,090 | 2,050 | 2,065 | 245,500 |
| 2008/08/18 | 2,165 | 2,185 | 2,075 | 2,120 | 370,300 |
| 2008/08/15 | 2,135 | 2,205 | 2,125 | 2,205 | 439,600 |
| 2008/08/14 | 2,090 | 2,135 | 2,085 | 2,110 | 280,900 |
| 2008/08/13 | 2,095 | 2,155 | 2,065 | 2,130 | 452,400 |
| 2008/08/12 | 2,165 | 2,220 | 2,130 | 2,135 | 656,900 |
| 2008/08/11 | 2,065 | 2,150 | 2,045 | 2,150 | 470,900 |
| 2008/08/08 | 1,943 | 2,075 | 1,933 | 2,040 | 553,500 |
| 2008/08/07 | 2,090 | 2,100 | 1,961 | 1,973 | 667,400 |
| 2008/08/06 | 2,095 | 2,105 | 2,000 | 2,090 | 504,400 |
| 2008/08/05 | 2,040 | 2,095 | 2,030 | 2,090 | 611,200 |
| 2008/08/04 | 1,996 | 2,045 | 1,981 | 2,030 | 607,100 |
| 2008/08/01 | 1,948 | 2,020 | 1,948 | 1,999 | 1,087,000 |
| 2008/07/31 | 1,900 | 1,957 | 1,891 | 1,919 | 1,030,500 |
| 2008/07/30 | 1,820 | 1,863 | 1,805 | 1,824 | 527,000 |
| 2008/07/29 | 1,881 | 1,889 | 1,842 | 1,865 | 245,100 |
| 2008/07/28 | 1,890 | 1,927 | 1,885 | 1,922 | 224,000 |
| 2008/07/25 | 1,898 | 1,898 | 1,850 | 1,850 | 202,200 |
| 2008/07/24 | 1,880 | 1,913 | 1,870 | 1,899 | 499,800 |
| 2008/07/23 | 1,865 | 1,865 | 1,820 | 1,849 | 450,700 |
| 2008/07/22 | 1,750 | 1,825 | 1,748 | 1,819 | 1,015,400 |
| 2008/07/18 | 1,608 | 1,714 | 1,592 | 1,686 | 919,200 |
| 2008/07/17 | 1,604 | 1,618 | 1,582 | 1,589 | 307,200 |
| 2008/07/16 | 1,600 | 1,614 | 1,569 | 1,599 | 291,700 |
| 2008/07/15 | 1,691 | 1,691 | 1,611 | 1,621 | 347,500 |
| 2008/07/14 | 1,675 | 1,699 | 1,675 | 1,681 | 189,600 |
| 2008/07/11 | 1,714 | 1,722 | 1,679 | 1,705 | 183,100 |
| 2008/07/10 | 1,684 | 1,733 | 1,673 | 1,713 | 192,100 |
| 2008/07/09 | 1,714 | 1,715 | 1,675 | 1,680 | 227,300 |
| 2008/07/08 | 1,731 | 1,741 | 1,670 | 1,684 | 248,900 |
| 2008/07/07 | 1,677 | 1,731 | 1,664 | 1,722 | 264,300 |
| 2008/07/04 | 1,697 | 1,697 | 1,668 | 1,693 | 205,300 |
| 2008/07/03 | 1,661 | 1,684 | 1,626 | 1,673 | 311,000 |
| 2008/07/02 | 1,716 | 1,730 | 1,656 | 1,665 | 377,300 |
| 2008/07/01 | 1,727 | 1,800 | 1,699 | 1,739 | 455,200 |
| 2008/06/30 | 1,780 | 1,792 | 1,740 | 1,757 | 266,900 |
| 2008/06/27 | 1,701 | 1,788 | 1,689 | 1,779 | 581,100 |
| 2008/06/26 | 1,708 | 1,788 | 1,708 | 1,756 | 829,800 |
| 2008/06/25 | 1,643 | 1,700 | 1,610 | 1,692 | 545,900 |
| 2008/06/24 | 1,652 | 1,660 | 1,616 | 1,632 | 397,700 |
| 2008/06/23 | 1,686 | 1,686 | 1,626 | 1,664 | 271,100 |
| 2008/06/20 | 1,701 | 1,710 | 1,683 | 1,700 | 465,000 |
| 2008/06/19 | 1,764 | 1,765 | 1,687 | 1,697 | 419,300 |
| 2008/06/18 | 1,798 | 1,800 | 1,760 | 1,764 | 284,300 |
| 2008/06/17 | 1,770 | 1,788 | 1,760 | 1,776 | 386,000 |
| 2008/06/16 | 1,780 | 1,790 | 1,750 | 1,763 | 290,600 |
| 2008/06/13 | 1,779 | 1,790 | 1,756 | 1,770 | 308,300 |
| 2008/06/12 | 1,808 | 1,808 | 1,761 | 1,785 | 441,200 |
| 2008/06/11 | 1,820 | 1,827 | 1,759 | 1,809 | 554,500 |
| 2008/06/10 | 1,852 | 1,879 | 1,802 | 1,811 | 538,400 |
| 2008/06/09 | 1,838 | 1,889 | 1,819 | 1,843 | 377,600 |
| 2008/06/06 | 1,880 | 1,882 | 1,841 | 1,861 | 667,800 |
| 2008/06/05 | 1,830 | 1,835 | 1,784 | 1,833 | 741,000 |
| 2008/06/04 | 1,849 | 1,852 | 1,815 | 1,829 | 556,400 |
| 2008/06/03 | 1,866 | 1,912 | 1,848 | 1,849 | 454,700 |
| 2008/06/02 | 1,900 | 1,908 | 1,854 | 1,865 | 412,400 |
| 2008/05/30 | 1,890 | 1,912 | 1,861 | 1,890 | 310,300 |
| 2008/05/29 | 1,852 | 1,900 | 1,830 | 1,895 | 359,000 |
| 2008/05/28 | 1,897 | 1,900 | 1,836 | 1,843 | 600,300 |
| 2008/05/27 | 1,922 | 1,947 | 1,886 | 1,905 | 630,300 |
| 2008/05/26 | 1,938 | 2,030 | 1,938 | 1,977 | 650,200 |
| 2008/05/23 | 1,994 | 1,997 | 1,909 | 1,926 | 513,600 |
| 2008/05/22 | 1,901 | 1,982 | 1,877 | 1,982 | 595,000 |
| 2008/05/21 | 1,967 | 1,998 | 1,945 | 1,961 | 922,100 |
| 2008/05/20 | 2,265 | 2,270 | 2,065 | 2,070 | 1,233,200 |
| 2008/05/19 | 2,345 | 2,370 | 2,270 | 2,290 | 422,000 |
| 2008/05/16 | 2,430 | 2,430 | 2,315 | 2,340 | 464,600 |
| 2008/05/15 | 2,450 | 2,475 | 2,400 | 2,455 | 497,900 |
| 2008/05/14 | 2,490 | 2,490 | 2,405 | 2,420 | 429,800 |
| 2008/05/13 | 2,350 | 2,535 | 2,345 | 2,495 | 907,900 |
| 2008/05/12 | 2,210 | 2,265 | 2,195 | 2,220 | 212,100 |
| 2008/05/09 | 2,185 | 2,310 | 2,185 | 2,210 | 502,100 |
| 2008/05/08 | 2,115 | 2,165 | 2,115 | 2,145 | 154,900 |
| 2008/05/07 | 2,155 | 2,175 | 2,145 | 2,150 | 126,800 |
| 2008/05/02 | 2,125 | 2,165 | 2,110 | 2,145 | 196,800 |
| 2008/05/01 | 2,145 | 2,165 | 2,105 | 2,110 | 180,400 |
| 2008/04/30 | 2,170 | 2,215 | 2,150 | 2,165 | 272,900 |
| 2008/04/28 | 2,200 | 2,210 | 2,155 | 2,185 | 148,500 |
| 2008/04/25 | 2,200 | 2,225 | 2,170 | 2,200 | 196,800 |
| 2008/04/24 | 2,200 | 2,220 | 2,165 | 2,185 | 374,400 |
| 2008/04/23 | 2,260 | 2,260 | 2,220 | 2,230 | 162,600 |
| 2008/04/22 | 2,280 | 2,310 | 2,250 | 2,265 | 183,600 |
| 2008/04/21 | 2,285 | 2,330 | 2,270 | 2,285 | 268,000 |
| 2008/04/18 | 2,340 | 2,355 | 2,235 | 2,260 | 447,400 |
| 2008/04/17 | 2,345 | 2,370 | 2,330 | 2,335 | 240,700 |
| 2008/04/16 | 2,360 | 2,360 | 2,260 | 2,325 | 409,100 |
| 2008/04/15 | 2,290 | 2,385 | 2,285 | 2,350 | 577,000 |
| 2008/04/14 | 2,230 | 2,295 | 2,165 | 2,285 | 508,700 |
| 2008/04/11 | 2,140 | 2,280 | 2,135 | 2,260 | 547,900 |
| 2008/04/10 | 2,035 | 2,140 | 1,988 | 2,130 | 453,300 |
| 2008/04/09 | 2,110 | 2,130 | 1,989 | 2,035 | 424,300 |
| 2008/04/08 | 2,185 | 2,220 | 2,105 | 2,105 | 256,500 |
| 2008/04/07 | 2,155 | 2,185 | 2,120 | 2,175 | 278,900 |
| 2008/04/04 | 2,170 | 2,185 | 2,145 | 2,155 | 251,300 |
| 2008/04/03 | 2,140 | 2,175 | 2,130 | 2,170 | 276,000 |
| 2008/04/02 | 2,115 | 2,165 | 2,115 | 2,135 | 373,600 |
| 2008/04/01 | 2,005 | 2,090 | 1,993 | 2,075 | 411,000 |
| 2008/03/31 | 1,990 | 2,005 | 1,890 | 1,989 | 782,800 |
| 2008/03/28 | 1,961 | 2,050 | 1,896 | 2,030 | 619,800 |
| 2008/03/27 | 1,932 | 1,950 | 1,867 | 1,902 | 335,300 |
| 2008/03/26 | 1,890 | 1,977 | 1,881 | 1,970 | 464,100 |
| 2008/03/25 | 1,944 | 1,948 | 1,905 | 1,935 | 526,800 |
| 2008/03/24 | 1,883 | 1,890 | 1,842 | 1,854 | 357,900 |
| 2008/03/21 | 1,750 | 1,895 | 1,749 | 1,881 | 682,100 |
| 2008/03/19 | 1,710 | 1,748 | 1,710 | 1,733 | 606,700 |
| 2008/03/18 | 1,537 | 1,699 | 1,529 | 1,688 | 979,300 |
| 2008/03/17 | 1,580 | 1,580 | 1,537 | 1,567 | 514,100 |
| 2008/03/14 | 1,658 | 1,665 | 1,574 | 1,592 | 483,400 |
| 2008/03/13 | 1,695 | 1,719 | 1,631 | 1,655 | 404,900 |
| 2008/03/12 | 1,791 | 1,820 | 1,697 | 1,709 | 669,200 |
| 2008/03/11 | 1,598 | 1,762 | 1,595 | 1,701 | 1,053,600 |
| 2008/03/10 | 1,595 | 1,610 | 1,563 | 1,568 | 628,100 |
| 2008/03/07 | 1,753 | 1,753 | 1,674 | 1,685 | 561,800 |
| 2008/03/06 | 1,770 | 1,830 | 1,769 | 1,813 | 385,000 |
| 2008/03/05 | 1,751 | 1,799 | 1,740 | 1,753 | 258,300 |
| 2008/03/04 | 1,781 | 1,810 | 1,725 | 1,738 | 414,400 |
| 2008/03/03 | 1,811 | 1,849 | 1,788 | 1,791 | 553,700 |
| 2008/02/29 | 1,945 | 1,945 | 1,871 | 1,889 | 386,100 |
| 2008/02/28 | 1,966 | 1,974 | 1,938 | 1,948 | 527,800 |
| 2008/02/27 | 1,966 | 2,010 | 1,965 | 1,993 | 364,900 |
| 2008/02/26 | 2,010 | 2,015 | 1,960 | 1,960 | 380,400 |
| 2008/02/25 | 1,990 | 2,010 | 1,982 | 1,995 | 444,000 |
| 2008/02/22 | 1,912 | 1,960 | 1,900 | 1,960 | 314,300 |
| 2008/02/21 | 1,885 | 1,920 | 1,885 | 1,911 | 339,600 |
| 2008/02/20 | 1,970 | 1,970 | 1,866 | 1,873 | 413,900 |
| 2008/02/19 | 1,991 | 2,000 | 1,947 | 1,958 | 349,800 |
| 2008/02/18 | 1,967 | 2,020 | 1,906 | 1,936 | 464,600 |
| 2008/02/15 | 1,964 | 1,969 | 1,888 | 1,954 | 555,400 |
| 2008/02/14 | 1,998 | 2,015 | 1,958 | 1,993 | 385,800 |
| 2008/02/13 | 1,984 | 2,035 | 1,910 | 1,940 | 562,900 |
| 2008/02/12 | 1,995 | 1,999 | 1,948 | 1,971 | 671,700 |
| 2008/02/08 | 2,125 | 2,140 | 2,070 | 2,075 | 249,600 |
| 2008/02/07 | 2,065 | 2,125 | 2,025 | 2,085 | 332,200 |
| 2008/02/06 | 2,085 | 2,120 | 2,055 | 2,075 | 420,700 |
| 2008/02/05 | 2,245 | 2,260 | 2,155 | 2,185 | 446,600 |
| 2008/02/04 | 2,310 | 2,315 | 2,240 | 2,250 | 418,900 |
| 2008/02/01 | 2,450 | 2,450 | 2,235 | 2,245 | 551,200 |
| 2008/01/31 | 2,305 | 2,420 | 2,300 | 2,415 | 227,000 |
| 2008/01/30 | 2,360 | 2,415 | 2,305 | 2,345 | 402,000 |
| 2008/01/29 | 2,490 | 2,500 | 2,300 | 2,400 | 741,300 |
| 2008/01/28 | 2,595 | 2,625 | 2,545 | 2,570 | 185,200 |
| 2008/01/25 | 2,660 | 2,660 | 2,545 | 2,635 | 260,400 |
| 2008/01/24 | 2,415 | 2,540 | 2,405 | 2,540 | 320,000 |
| 2008/01/23 | 2,360 | 2,460 | 2,345 | 2,375 | 239,800 |
| 2008/01/22 | 2,300 | 2,405 | 2,270 | 2,290 | 240,000 |
| 2008/01/21 | 2,500 | 2,515 | 2,400 | 2,410 | 218,600 |
| 2008/01/18 | 2,395 | 2,560 | 2,365 | 2,535 | 255,400 |
| 2008/01/17 | 2,475 | 2,525 | 2,410 | 2,475 | 240,600 |
| 2008/01/16 | 2,450 | 2,485 | 2,360 | 2,395 | 486,000 |
| 2008/01/15 | 2,760 | 2,780 | 2,645 | 2,660 | 251,900 |
| 2008/01/11 | 2,840 | 2,855 | 2,740 | 2,750 | 178,600 |
| 2008/01/10 | 2,870 | 2,870 | 2,775 | 2,800 | 117,800 |
| 2008/01/09 | 2,760 | 2,855 | 2,725 | 2,855 | 118,700 |
| 2008/01/08 | 2,715 | 2,850 | 2,705 | 2,840 | 259,300 |
| 2008/01/07 | 2,740 | 2,805 | 2,715 | 2,765 | 142,000 |
| 2008/01/04 | 2,880 | 2,900 | 2,780 | 2,780 | 117,000 |