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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,030 | 3,065 | 3,015 | 3,050 | 113,900 |
| 2011/12/29 | 3,015 | 3,015 | 2,970 | 3,010 | 115,100 |
| 2011/12/28 | 3,010 | 3,045 | 3,000 | 3,020 | 146,100 |
| 2011/12/27 | 2,999 | 3,030 | 2,977 | 3,000 | 125,600 |
| 2011/12/26 | 3,070 | 3,070 | 2,977 | 2,995 | 220,800 |
| 2011/12/22 | 3,095 | 3,095 | 2,992 | 3,000 | 255,400 |
| 2011/12/21 | 3,070 | 3,085 | 3,030 | 3,075 | 282,000 |
| 2011/12/20 | 2,980 | 3,040 | 2,964 | 3,025 | 341,600 |
| 2011/12/19 | 3,050 | 3,075 | 2,999 | 3,020 | 345,300 |
| 2011/12/16 | 3,090 | 3,110 | 3,050 | 3,080 | 236,300 |
| 2011/12/15 | 3,100 | 3,130 | 3,040 | 3,065 | 344,700 |
| 2011/12/14 | 3,120 | 3,135 | 3,100 | 3,120 | 372,100 |
| 2011/12/13 | 3,060 | 3,135 | 3,030 | 3,090 | 381,200 |
| 2011/12/12 | 3,055 | 3,135 | 3,055 | 3,115 | 275,600 |
| 2011/12/09 | 3,025 | 3,060 | 3,010 | 3,040 | 398,000 |
| 2011/12/08 | 3,070 | 3,105 | 3,040 | 3,070 | 292,500 |
| 2011/12/07 | 3,100 | 3,130 | 3,070 | 3,110 | 411,100 |
| 2011/12/06 | 3,120 | 3,210 | 3,115 | 3,125 | 446,800 |
| 2011/12/05 | 3,065 | 3,240 | 3,065 | 3,180 | 523,400 |
| 2011/12/02 | 3,010 | 3,080 | 3,005 | 3,050 | 259,300 |
| 2011/12/01 | 3,020 | 3,055 | 2,992 | 3,015 | 226,600 |
| 2011/11/30 | 2,970 | 3,005 | 2,969 | 2,996 | 606,900 |
| 2011/11/29 | 2,967 | 2,968 | 2,904 | 2,932 | 430,700 |
| 2011/11/28 | 2,975 | 2,984 | 2,915 | 2,965 | 209,500 |
| 2011/11/25 | 3,030 | 3,050 | 2,958 | 2,969 | 392,200 |
| 2011/11/24 | 2,936 | 3,035 | 2,895 | 2,998 | 397,000 |
| 2011/11/22 | 3,000 | 3,040 | 2,967 | 3,030 | 328,800 |
| 2011/11/21 | 3,085 | 3,120 | 3,045 | 3,050 | 212,500 |
| 2011/11/18 | 3,090 | 3,115 | 3,060 | 3,080 | 305,100 |
| 2011/11/17 | 3,180 | 3,220 | 3,120 | 3,150 | 292,800 |
| 2011/11/16 | 3,155 | 3,195 | 3,080 | 3,180 | 379,000 |
| 2011/11/15 | 3,275 | 3,280 | 3,220 | 3,225 | 314,700 |
| 2011/11/14 | 3,175 | 3,290 | 3,175 | 3,285 | 324,000 |
| 2011/11/11 | 3,195 | 3,230 | 3,115 | 3,130 | 350,700 |
| 2011/11/10 | 3,255 | 3,280 | 3,170 | 3,190 | 355,900 |
| 2011/11/09 | 3,340 | 3,360 | 3,250 | 3,340 | 360,800 |
| 2011/11/08 | 3,280 | 3,345 | 3,280 | 3,305 | 244,600 |
| 2011/11/07 | 3,300 | 3,410 | 3,280 | 3,335 | 489,900 |
| 2011/11/04 | 3,315 | 3,325 | 3,250 | 3,310 | 244,000 |
| 2011/11/02 | 3,240 | 3,315 | 3,225 | 3,250 | 327,600 |
| 2011/11/01 | 3,310 | 3,330 | 3,245 | 3,280 | 325,900 |
| 2011/10/31 | 3,285 | 3,375 | 3,280 | 3,330 | 507,900 |
| 2011/10/28 | 3,225 | 3,265 | 3,190 | 3,235 | 466,500 |
| 2011/10/27 | 3,170 | 3,180 | 3,140 | 3,145 | 217,600 |
| 2011/10/26 | 3,100 | 3,175 | 3,065 | 3,165 | 457,700 |
| 2011/10/25 | 3,055 | 3,150 | 3,010 | 3,075 | 534,800 |
| 2011/10/24 | 2,876 | 3,030 | 2,876 | 2,992 | 302,900 |
| 2011/10/21 | 2,951 | 2,952 | 2,820 | 2,861 | 375,600 |
| 2011/10/20 | 2,923 | 2,983 | 2,912 | 2,950 | 212,800 |
| 2011/10/19 | 2,951 | 2,974 | 2,911 | 2,960 | 244,200 |
| 2011/10/18 | 2,946 | 2,970 | 2,902 | 2,927 | 268,300 |
| 2011/10/17 | 2,977 | 2,993 | 2,919 | 2,985 | 265,600 |
| 2011/10/14 | 2,931 | 2,968 | 2,915 | 2,954 | 233,100 |
| 2011/10/13 | 2,990 | 3,020 | 2,948 | 2,978 | 383,200 |
| 2011/10/12 | 3,010 | 3,010 | 2,942 | 2,948 | 350,300 |
| 2011/10/11 | 3,000 | 3,045 | 2,993 | 3,020 | 338,500 |
| 2011/10/07 | 2,962 | 2,972 | 2,927 | 2,953 | 298,900 |
| 2011/10/06 | 2,917 | 2,963 | 2,901 | 2,912 | 292,500 |
| 2011/10/05 | 2,982 | 2,999 | 2,859 | 2,880 | 375,000 |
| 2011/10/04 | 3,005 | 3,045 | 2,941 | 2,973 | 318,700 |
| 2011/10/03 | 3,030 | 3,070 | 2,994 | 3,040 | 408,100 |
| 2011/09/30 | 3,090 | 3,090 | 3,005 | 3,055 | 459,600 |
| 2011/09/29 | 2,970 | 3,125 | 2,947 | 3,125 | 396,600 |
| 2011/09/28 | 2,945 | 3,075 | 2,942 | 2,997 | 591,200 |
| 2011/09/27 | 2,869 | 2,922 | 2,815 | 2,889 | 774,300 |
| 2011/09/26 | 3,000 | 3,005 | 2,820 | 2,834 | 879,000 |
| 2011/09/22 | 3,070 | 3,160 | 3,040 | 3,055 | 714,800 |
| 2011/09/21 | 3,070 | 3,070 | 3,025 | 3,055 | 538,900 |
| 2011/09/20 | 3,170 | 3,180 | 3,085 | 3,120 | 526,000 |
| 2011/09/16 | 3,175 | 3,230 | 3,120 | 3,170 | 1,087,600 |
| 2011/09/15 | 3,105 | 3,145 | 3,075 | 3,105 | 583,000 |
| 2011/09/14 | 3,055 | 3,125 | 3,015 | 3,035 | 464,300 |
| 2011/09/13 | 3,120 | 3,125 | 3,040 | 3,055 | 570,500 |
| 2011/09/12 | 3,105 | 3,155 | 3,070 | 3,110 | 539,600 |
| 2011/09/09 | 3,160 | 3,245 | 3,160 | 3,175 | 416,600 |
| 2011/09/08 | 3,210 | 3,275 | 3,150 | 3,210 | 722,900 |
| 2011/09/07 | 3,155 | 3,195 | 3,110 | 3,180 | 650,600 |
| 2011/09/06 | 3,165 | 3,205 | 3,050 | 3,065 | 557,500 |
| 2011/09/05 | 3,165 | 3,175 | 3,115 | 3,150 | 669,800 |
| 2011/09/02 | 3,275 | 3,275 | 3,160 | 3,170 | 800,600 |
| 2011/09/01 | 3,390 | 3,460 | 3,330 | 3,340 | 704,400 |
| 2011/08/31 | 3,230 | 3,355 | 3,225 | 3,355 | 665,000 |
| 2011/08/30 | 3,205 | 3,220 | 3,155 | 3,210 | 375,200 |
| 2011/08/29 | 3,110 | 3,250 | 3,100 | 3,205 | 517,400 |
| 2011/08/26 | 3,080 | 3,130 | 3,070 | 3,090 | 336,600 |
| 2011/08/25 | 3,100 | 3,160 | 3,085 | 3,115 | 760,400 |
| 2011/08/24 | 2,991 | 3,070 | 2,963 | 3,010 | 658,300 |
| 2011/08/23 | 3,000 | 3,010 | 2,926 | 2,976 | 784,700 |
| 2011/08/22 | 3,065 | 3,070 | 2,955 | 2,964 | 799,500 |
| 2011/08/19 | 3,135 | 3,135 | 3,035 | 3,040 | 702,200 |
| 2011/08/18 | 3,260 | 3,260 | 3,140 | 3,150 | 719,100 |
| 2011/08/17 | 3,330 | 3,385 | 3,250 | 3,280 | 530,500 |
| 2011/08/16 | 3,415 | 3,415 | 3,330 | 3,340 | 340,700 |
| 2011/08/15 | 3,355 | 3,440 | 3,320 | 3,415 | 629,900 |
| 2011/08/12 | 3,345 | 3,365 | 3,235 | 3,290 | 627,200 |
| 2011/08/11 | 3,185 | 3,330 | 3,185 | 3,320 | 572,500 |
| 2011/08/10 | 3,260 | 3,335 | 3,260 | 3,280 | 617,400 |
| 2011/08/09 | 3,195 | 3,225 | 3,100 | 3,210 | 918,800 |
| 2011/08/08 | 3,305 | 3,410 | 3,265 | 3,330 | 650,700 |
| 2011/08/05 | 3,365 | 3,455 | 3,360 | 3,375 | 509,400 |
| 2011/08/04 | 3,510 | 3,560 | 3,490 | 3,515 | 425,200 |
| 2011/08/03 | 3,535 | 3,585 | 3,500 | 3,535 | 549,300 |
| 2011/08/02 | 3,675 | 3,675 | 3,590 | 3,650 | 456,300 |
| 2011/08/01 | 3,630 | 3,725 | 3,625 | 3,685 | 294,000 |
| 2011/07/29 | 3,635 | 3,685 | 3,595 | 3,605 | 332,700 |
| 2011/07/28 | 3,695 | 3,715 | 3,610 | 3,630 | 813,700 |
| 2011/07/27 | 3,830 | 3,830 | 3,680 | 3,735 | 800,600 |
| 2011/07/26 | 3,890 | 3,910 | 3,865 | 3,900 | 370,400 |
| 2011/07/25 | 3,880 | 3,930 | 3,855 | 3,900 | 429,000 |
| 2011/07/22 | 3,900 | 3,910 | 3,805 | 3,820 | 606,400 |
| 2011/07/21 | 3,925 | 3,960 | 3,865 | 3,890 | 571,600 |
| 2011/07/20 | 4,000 | 4,020 | 3,915 | 3,925 | 341,900 |
| 2011/07/19 | 3,995 | 4,045 | 3,975 | 4,000 | 508,900 |
| 2011/07/15 | 4,000 | 4,075 | 3,945 | 3,975 | 909,500 |
| 2011/07/14 | 3,925 | 3,985 | 3,900 | 3,905 | 529,500 |
| 2011/07/13 | 3,880 | 3,940 | 3,855 | 3,900 | 409,400 |
| 2011/07/12 | 3,880 | 3,945 | 3,795 | 3,865 | 697,700 |
| 2011/07/11 | 3,730 | 3,890 | 3,720 | 3,885 | 790,600 |
| 2011/07/08 | 3,725 | 3,740 | 3,660 | 3,715 | 448,000 |
| 2011/07/07 | 3,680 | 3,750 | 3,660 | 3,720 | 449,800 |
| 2011/07/06 | 3,650 | 3,690 | 3,590 | 3,680 | 617,100 |
| 2011/07/05 | 3,470 | 3,655 | 3,435 | 3,650 | 1,032,300 |
| 2011/07/04 | 3,485 | 3,490 | 3,440 | 3,450 | 313,700 |
| 2011/07/01 | 3,490 | 3,535 | 3,455 | 3,465 | 363,700 |
| 2011/06/30 | 3,490 | 3,490 | 3,435 | 3,475 | 467,900 |
| 2011/06/29 | 3,475 | 3,520 | 3,455 | 3,495 | 629,200 |
| 2011/06/28 | 3,520 | 3,565 | 3,460 | 3,470 | 487,400 |
| 2011/06/27 | 3,520 | 3,525 | 3,485 | 3,495 | 331,100 |
| 2011/06/24 | 3,550 | 3,555 | 3,485 | 3,520 | 601,900 |
| 2011/06/23 | 3,625 | 3,630 | 3,555 | 3,560 | 441,800 |
| 2011/06/22 | 3,560 | 3,625 | 3,555 | 3,620 | 498,600 |
| 2011/06/21 | 3,560 | 3,580 | 3,525 | 3,570 | 588,200 |
| 2011/06/20 | 3,565 | 3,570 | 3,525 | 3,550 | 693,500 |
| 2011/06/17 | 3,565 | 3,625 | 3,520 | 3,530 | 888,300 |
| 2011/06/16 | 3,630 | 3,640 | 3,530 | 3,565 | 954,200 |
| 2011/06/15 | 3,550 | 3,670 | 3,545 | 3,650 | 1,520,000 |
| 2011/06/14 | 3,420 | 3,510 | 3,420 | 3,510 | 931,000 |
| 2011/06/13 | 3,365 | 3,430 | 3,350 | 3,420 | 912,900 |
| 2011/06/10 | 3,355 | 3,390 | 3,345 | 3,360 | 958,500 |
| 2011/06/09 | 3,300 | 3,330 | 3,285 | 3,325 | 1,129,000 |
| 2011/06/08 | 3,105 | 3,265 | 3,105 | 3,240 | 1,083,000 |
| 2011/06/07 | 3,065 | 3,100 | 3,040 | 3,100 | 378,100 |
| 2011/06/06 | 3,040 | 3,060 | 3,015 | 3,060 | 242,200 |
| 2011/06/03 | 3,095 | 3,120 | 3,015 | 3,015 | 559,600 |
| 2011/06/02 | 3,075 | 3,100 | 3,035 | 3,095 | 458,600 |
| 2011/06/01 | 3,075 | 3,135 | 3,050 | 3,110 | 662,900 |
| 2011/05/31 | 3,050 | 3,095 | 3,050 | 3,070 | 477,300 |
| 2011/05/30 | 2,999 | 3,030 | 2,989 | 3,030 | 405,800 |
| 2011/05/27 | 2,979 | 3,005 | 2,960 | 2,997 | 530,200 |
| 2011/05/26 | 2,935 | 2,989 | 2,915 | 2,989 | 742,400 |
| 2011/05/25 | 2,896 | 2,939 | 2,859 | 2,939 | 490,100 |
| 2011/05/24 | 2,842 | 2,890 | 2,825 | 2,888 | 337,200 |
| 2011/05/23 | 2,876 | 2,876 | 2,839 | 2,854 | 241,300 |
| 2011/05/20 | 2,842 | 2,910 | 2,815 | 2,876 | 428,600 |
| 2011/05/19 | 2,844 | 2,854 | 2,768 | 2,815 | 327,100 |
| 2011/05/18 | 2,762 | 2,840 | 2,735 | 2,832 | 383,700 |
| 2011/05/17 | 2,853 | 2,853 | 2,732 | 2,758 | 808,700 |
| 2011/05/16 | 2,776 | 2,875 | 2,730 | 2,852 | 1,223,600 |
| 2011/05/13 | 2,734 | 2,766 | 2,705 | 2,758 | 483,200 |
| 2011/05/12 | 2,671 | 2,712 | 2,648 | 2,706 | 501,600 |
| 2011/05/11 | 2,581 | 2,688 | 2,581 | 2,664 | 825,600 |
| 2011/05/10 | 2,515 | 2,544 | 2,493 | 2,525 | 199,700 |
| 2011/05/09 | 2,581 | 2,582 | 2,491 | 2,502 | 352,500 |
| 2011/05/06 | 2,503 | 2,607 | 2,500 | 2,588 | 758,900 |
| 2011/05/02 | 2,518 | 2,534 | 2,493 | 2,495 | 263,700 |
| 2011/04/28 | 2,510 | 2,554 | 2,489 | 2,514 | 361,900 |
| 2011/04/27 | 2,445 | 2,529 | 2,438 | 2,523 | 583,200 |
| 2011/04/26 | 2,408 | 2,435 | 2,381 | 2,421 | 299,000 |
| 2011/04/25 | 2,328 | 2,414 | 2,326 | 2,412 | 447,100 |
| 2011/04/22 | 2,315 | 2,323 | 2,296 | 2,308 | 203,700 |
| 2011/04/21 | 2,326 | 2,334 | 2,304 | 2,309 | 124,900 |
| 2011/04/20 | 2,326 | 2,350 | 2,307 | 2,309 | 370,100 |
| 2011/04/19 | 2,292 | 2,320 | 2,287 | 2,297 | 196,800 |
| 2011/04/18 | 2,285 | 2,320 | 2,277 | 2,302 | 97,300 |
| 2011/04/15 | 2,302 | 2,330 | 2,299 | 2,305 | 164,100 |
| 2011/04/14 | 2,300 | 2,337 | 2,286 | 2,328 | 249,800 |
| 2011/04/13 | 2,295 | 2,333 | 2,289 | 2,302 | 211,000 |
| 2011/04/12 | 2,300 | 2,322 | 2,284 | 2,296 | 238,400 |
| 2011/04/11 | 2,316 | 2,334 | 2,291 | 2,322 | 147,200 |
| 2011/04/08 | 2,251 | 2,339 | 2,242 | 2,322 | 270,700 |
| 2011/04/07 | 2,235 | 2,289 | 2,235 | 2,249 | 351,400 |
| 2011/04/06 | 2,262 | 2,262 | 2,194 | 2,240 | 260,900 |
| 2011/04/05 | 2,300 | 2,300 | 2,221 | 2,250 | 327,200 |
| 2011/04/04 | 2,370 | 2,394 | 2,329 | 2,338 | 164,500 |
| 2011/04/01 | 2,401 | 2,427 | 2,363 | 2,380 | 177,800 |
| 2011/03/31 | 2,378 | 2,400 | 2,328 | 2,400 | 252,200 |
| 2011/03/30 | 2,320 | 2,390 | 2,307 | 2,380 | 288,100 |
| 2011/03/29 | 2,331 | 2,370 | 2,290 | 2,325 | 331,200 |
| 2011/03/28 | 2,314 | 2,327 | 2,295 | 2,321 | 232,600 |
| 2011/03/25 | 2,400 | 2,400 | 2,313 | 2,342 | 303,700 |
| 2011/03/24 | 2,380 | 2,396 | 2,335 | 2,359 | 251,700 |
| 2011/03/23 | 2,401 | 2,410 | 2,320 | 2,375 | 322,900 |
| 2011/03/22 | 2,353 | 2,449 | 2,353 | 2,400 | 768,300 |
| 2011/03/18 | 2,350 | 2,362 | 2,273 | 2,288 | 798,000 |
| 2011/03/17 | 2,108 | 2,360 | 2,098 | 2,350 | 1,125,700 |
| 2011/03/16 | 2,050 | 2,195 | 2,050 | 2,148 | 893,600 |
| 2011/03/15 | 2,227 | 2,247 | 1,801 | 1,973 | 1,016,800 |
| 2011/03/14 | 2,275 | 2,375 | 2,176 | 2,277 | 1,067,600 |
| 2011/03/11 | 2,726 | 2,726 | 2,666 | 2,675 | 665,400 |
| 2011/03/10 | 2,789 | 2,797 | 2,730 | 2,760 | 271,500 |
| 2011/03/09 | 2,831 | 2,840 | 2,789 | 2,805 | 402,300 |
| 2011/03/08 | 2,898 | 2,898 | 2,780 | 2,800 | 520,500 |
| 2011/03/07 | 2,927 | 2,950 | 2,861 | 2,880 | 697,200 |
| 2011/03/04 | 2,732 | 2,894 | 2,731 | 2,877 | 898,900 |
| 2011/03/03 | 2,693 | 2,730 | 2,680 | 2,712 | 234,300 |
| 2011/03/02 | 2,679 | 2,704 | 2,675 | 2,693 | 375,500 |
| 2011/03/01 | 2,731 | 2,731 | 2,643 | 2,684 | 850,300 |
| 2011/02/28 | 2,744 | 2,765 | 2,735 | 2,756 | 445,800 |
| 2011/02/25 | 2,702 | 2,749 | 2,695 | 2,744 | 413,100 |
| 2011/02/24 | 2,750 | 2,750 | 2,696 | 2,700 | 569,200 |
| 2011/02/23 | 2,750 | 2,772 | 2,750 | 2,752 | 585,900 |
| 2011/02/22 | 2,757 | 2,766 | 2,745 | 2,747 | 445,300 |
| 2011/02/21 | 2,771 | 2,778 | 2,740 | 2,756 | 404,300 |
| 2011/02/18 | 2,747 | 2,763 | 2,743 | 2,754 | 361,800 |
| 2011/02/17 | 2,721 | 2,748 | 2,715 | 2,731 | 411,700 |
| 2011/02/16 | 2,780 | 2,790 | 2,706 | 2,712 | 640,700 |
| 2011/02/15 | 2,771 | 2,788 | 2,764 | 2,778 | 348,500 |
| 2011/02/14 | 2,781 | 2,800 | 2,749 | 2,764 | 621,500 |
| 2011/02/10 | 2,670 | 2,776 | 2,670 | 2,766 | 547,700 |
| 2011/02/09 | 2,689 | 2,691 | 2,661 | 2,661 | 534,000 |
| 2011/02/08 | 2,720 | 2,720 | 2,684 | 2,687 | 741,200 |
| 2011/02/07 | 2,673 | 2,734 | 2,662 | 2,720 | 752,700 |
| 2011/02/04 | 2,540 | 2,678 | 2,539 | 2,642 | 630,400 |
| 2011/02/03 | 2,524 | 2,545 | 2,501 | 2,523 | 545,900 |
| 2011/02/02 | 2,480 | 2,574 | 2,480 | 2,545 | 986,900 |
| 2011/02/01 | 2,272 | 2,485 | 2,270 | 2,455 | 885,200 |
| 2011/01/31 | 2,270 | 2,299 | 2,239 | 2,288 | 345,800 |
| 2011/01/28 | 2,311 | 2,313 | 2,255 | 2,273 | 220,900 |
| 2011/01/27 | 2,304 | 2,321 | 2,285 | 2,311 | 210,200 |
| 2011/01/26 | 2,301 | 2,329 | 2,295 | 2,319 | 94,800 |
| 2011/01/25 | 2,300 | 2,329 | 2,280 | 2,324 | 225,300 |
| 2011/01/24 | 2,320 | 2,332 | 2,245 | 2,308 | 265,300 |
| 2011/01/21 | 2,340 | 2,340 | 2,285 | 2,304 | 264,200 |
| 2011/01/20 | 2,370 | 2,372 | 2,326 | 2,340 | 199,500 |
| 2011/01/19 | 2,360 | 2,384 | 2,357 | 2,372 | 294,100 |
| 2011/01/18 | 2,324 | 2,355 | 2,311 | 2,341 | 326,800 |
| 2011/01/17 | 2,330 | 2,335 | 2,294 | 2,303 | 209,300 |
| 2011/01/14 | 2,315 | 2,337 | 2,303 | 2,330 | 344,300 |
| 2011/01/13 | 2,296 | 2,312 | 2,287 | 2,304 | 380,300 |
| 2011/01/12 | 2,259 | 2,288 | 2,254 | 2,278 | 422,500 |
| 2011/01/11 | 2,230 | 2,267 | 2,215 | 2,238 | 338,600 |
| 2011/01/07 | 2,230 | 2,243 | 2,222 | 2,222 | 256,500 |
| 2011/01/06 | 2,265 | 2,281 | 2,221 | 2,229 | 277,300 |
| 2011/01/05 | 2,250 | 2,263 | 2,226 | 2,253 | 210,300 |
| 2011/01/04 | 2,239 | 2,267 | 2,224 | 2,244 | 208,800 |