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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,994 | 3,050 | 2,994 | 3,040 | 180,400 |
| 2013/12/27 | 2,989 | 3,095 | 2,948 | 2,994 | 268,900 |
| 2013/12/26 | 2,963 | 2,984 | 2,926 | 2,939 | 248,800 |
| 2013/12/25 | 2,950 | 2,998 | 2,901 | 2,960 | 328,200 |
| 2013/12/24 | 2,987 | 3,015 | 2,930 | 2,950 | 307,700 |
| 2013/12/20 | 2,980 | 3,040 | 2,978 | 3,015 | 303,400 |
| 2013/12/19 | 3,100 | 3,100 | 2,960 | 2,980 | 637,900 |
| 2013/12/18 | 3,095 | 3,100 | 3,045 | 3,075 | 420,500 |
| 2013/12/17 | 3,160 | 3,180 | 3,075 | 3,120 | 291,300 |
| 2013/12/16 | 3,195 | 3,225 | 3,160 | 3,165 | 163,500 |
| 2013/12/13 | 3,175 | 3,220 | 3,170 | 3,185 | 317,900 |
| 2013/12/12 | 3,170 | 3,225 | 3,160 | 3,220 | 187,400 |
| 2013/12/11 | 3,235 | 3,235 | 3,150 | 3,195 | 302,700 |
| 2013/12/10 | 3,235 | 3,270 | 3,215 | 3,245 | 195,000 |
| 2013/12/09 | 3,265 | 3,300 | 3,210 | 3,235 | 220,400 |
| 2013/12/06 | 3,210 | 3,230 | 3,155 | 3,225 | 278,000 |
| 2013/12/05 | 3,270 | 3,315 | 3,255 | 3,260 | 206,100 |
| 2013/12/04 | 3,300 | 3,310 | 3,255 | 3,265 | 240,100 |
| 2013/12/03 | 3,370 | 3,370 | 3,335 | 3,345 | 164,500 |
| 2013/12/02 | 3,320 | 3,380 | 3,320 | 3,365 | 145,900 |
| 2013/11/29 | 3,330 | 3,360 | 3,310 | 3,350 | 157,400 |
| 2013/11/28 | 3,365 | 3,400 | 3,320 | 3,335 | 233,400 |
| 2013/11/27 | 3,300 | 3,355 | 3,280 | 3,345 | 247,200 |
| 2013/11/26 | 3,290 | 3,320 | 3,275 | 3,310 | 224,600 |
| 2013/11/25 | 3,245 | 3,310 | 3,245 | 3,300 | 302,500 |
| 2013/11/22 | 3,250 | 3,255 | 3,220 | 3,240 | 268,500 |
| 2013/11/21 | 3,240 | 3,260 | 3,230 | 3,250 | 197,800 |
| 2013/11/20 | 3,210 | 3,230 | 3,175 | 3,230 | 343,400 |
| 2013/11/19 | 3,200 | 3,205 | 3,130 | 3,190 | 329,300 |
| 2013/11/18 | 3,245 | 3,265 | 3,210 | 3,220 | 211,000 |
| 2013/11/15 | 3,240 | 3,250 | 3,200 | 3,235 | 362,000 |
| 2013/11/14 | 3,205 | 3,225 | 3,190 | 3,205 | 389,400 |
| 2013/11/13 | 3,155 | 3,195 | 3,130 | 3,165 | 222,300 |
| 2013/11/12 | 3,165 | 3,215 | 3,140 | 3,155 | 340,400 |
| 2013/11/11 | 3,120 | 3,165 | 3,070 | 3,135 | 418,400 |
| 2013/11/08 | 3,000 | 3,135 | 2,989 | 3,110 | 591,200 |
| 2013/11/07 | 2,980 | 3,055 | 2,965 | 3,025 | 475,600 |
| 2013/11/06 | 2,890 | 3,025 | 2,857 | 2,980 | 623,100 |
| 2013/11/05 | 2,846 | 2,895 | 2,846 | 2,892 | 295,000 |
| 2013/11/01 | 2,865 | 2,920 | 2,809 | 2,836 | 359,200 |
| 2013/10/31 | 2,873 | 2,930 | 2,864 | 2,876 | 434,700 |
| 2013/10/30 | 2,854 | 2,899 | 2,846 | 2,893 | 943,700 |
| 2013/10/29 | 2,837 | 2,859 | 2,813 | 2,831 | 313,700 |
| 2013/10/28 | 2,863 | 2,889 | 2,827 | 2,850 | 452,700 |
| 2013/10/25 | 2,904 | 2,921 | 2,824 | 2,836 | 553,700 |
| 2013/10/24 | 2,802 | 2,894 | 2,780 | 2,892 | 688,500 |
| 2013/10/23 | 2,788 | 2,823 | 2,751 | 2,807 | 726,900 |
| 2013/10/22 | 2,754 | 2,845 | 2,747 | 2,760 | 1,211,400 |
| 2013/10/21 | 2,597 | 2,641 | 2,573 | 2,618 | 307,800 |
| 2013/10/18 | 2,550 | 2,605 | 2,540 | 2,591 | 636,900 |
| 2013/10/17 | 2,605 | 2,605 | 2,498 | 2,525 | 779,500 |
| 2013/10/16 | 2,615 | 2,641 | 2,576 | 2,585 | 456,700 |
| 2013/10/15 | 2,692 | 2,692 | 2,612 | 2,619 | 324,300 |
| 2013/10/11 | 2,765 | 2,788 | 2,665 | 2,691 | 472,600 |
| 2013/10/10 | 2,745 | 2,768 | 2,694 | 2,753 | 559,100 |
| 2013/10/09 | 2,660 | 2,719 | 2,641 | 2,712 | 487,100 |
| 2013/10/08 | 2,632 | 2,666 | 2,580 | 2,654 | 503,800 |
| 2013/10/07 | 2,622 | 2,666 | 2,622 | 2,645 | 392,300 |
| 2013/10/04 | 2,598 | 2,639 | 2,595 | 2,620 | 388,800 |
| 2013/10/03 | 2,664 | 2,664 | 2,571 | 2,597 | 563,000 |
| 2013/10/02 | 2,689 | 2,720 | 2,655 | 2,677 | 492,300 |
| 2013/10/01 | 2,682 | 2,718 | 2,674 | 2,688 | 320,600 |
| 2013/09/30 | 2,694 | 2,710 | 2,664 | 2,687 | 382,400 |
| 2013/09/27 | 2,700 | 2,704 | 2,675 | 2,694 | 652,200 |
| 2013/09/26 | 2,750 | 2,750 | 2,660 | 2,705 | 734,900 |
| 2013/09/25 | 2,860 | 2,860 | 2,807 | 2,830 | 291,200 |
| 2013/09/24 | 2,911 | 2,929 | 2,830 | 2,861 | 466,900 |
| 2013/09/20 | 2,914 | 2,954 | 2,906 | 2,950 | 413,600 |
| 2013/09/19 | 2,916 | 2,950 | 2,881 | 2,923 | 380,300 |
| 2013/09/18 | 2,806 | 2,890 | 2,804 | 2,876 | 316,400 |
| 2013/09/17 | 2,800 | 2,839 | 2,788 | 2,804 | 421,000 |
| 2013/09/13 | 2,759 | 2,822 | 2,759 | 2,791 | 588,700 |
| 2013/09/12 | 2,863 | 2,872 | 2,781 | 2,792 | 685,400 |
| 2013/09/11 | 2,999 | 3,010 | 2,885 | 2,891 | 525,600 |
| 2013/09/10 | 3,005 | 3,025 | 2,986 | 3,010 | 196,700 |
| 2013/09/09 | 3,035 | 3,070 | 2,973 | 3,025 | 273,100 |
| 2013/09/06 | 2,980 | 3,005 | 2,933 | 2,985 | 351,200 |
| 2013/09/05 | 2,996 | 3,020 | 2,956 | 2,969 | 358,800 |
| 2013/09/04 | 2,983 | 2,998 | 2,965 | 2,983 | 396,300 |
| 2013/09/03 | 2,961 | 3,025 | 2,954 | 2,982 | 360,600 |
| 2013/09/02 | 3,030 | 3,035 | 2,951 | 2,958 | 304,700 |
| 2013/08/30 | 3,070 | 3,075 | 2,983 | 3,000 | 294,500 |
| 2013/08/29 | 3,075 | 3,115 | 3,030 | 3,085 | 240,300 |
| 2013/08/28 | 3,050 | 3,070 | 2,999 | 3,030 | 219,500 |
| 2013/08/27 | 3,185 | 3,185 | 3,055 | 3,080 | 310,100 |
| 2013/08/26 | 3,210 | 3,220 | 3,155 | 3,205 | 208,600 |
| 2013/08/23 | 3,205 | 3,245 | 3,185 | 3,210 | 424,500 |
| 2013/08/22 | 3,065 | 3,140 | 3,045 | 3,140 | 263,500 |
| 2013/08/21 | 3,080 | 3,085 | 2,981 | 3,050 | 334,200 |
| 2013/08/20 | 3,040 | 3,140 | 3,020 | 3,115 | 374,800 |
| 2013/08/19 | 3,070 | 3,090 | 2,999 | 3,020 | 377,900 |
| 2013/08/16 | 3,100 | 3,100 | 3,045 | 3,075 | 199,700 |
| 2013/08/15 | 3,105 | 3,170 | 3,070 | 3,120 | 364,000 |
| 2013/08/14 | 3,230 | 3,230 | 3,110 | 3,180 | 453,700 |
| 2013/08/13 | 3,090 | 3,230 | 3,070 | 3,230 | 524,800 |
| 2013/08/12 | 3,030 | 3,085 | 3,005 | 3,040 | 424,800 |
| 2013/08/09 | 3,030 | 3,150 | 2,830 | 3,005 | 1,345,800 |
| 2013/08/08 | 3,385 | 3,470 | 3,365 | 3,380 | 310,800 |
| 2013/08/07 | 3,380 | 3,385 | 3,315 | 3,315 | 177,400 |
| 2013/08/06 | 3,375 | 3,440 | 3,340 | 3,430 | 241,100 |
| 2013/08/05 | 3,420 | 3,425 | 3,370 | 3,395 | 98,600 |
| 2013/08/02 | 3,370 | 3,445 | 3,305 | 3,440 | 247,800 |
| 2013/08/01 | 3,375 | 3,410 | 3,335 | 3,350 | 313,200 |
| 2013/07/31 | 3,345 | 3,360 | 3,260 | 3,340 | 167,100 |
| 2013/07/30 | 3,370 | 3,420 | 3,360 | 3,380 | 288,200 |
| 2013/07/29 | 3,360 | 3,385 | 3,330 | 3,355 | 186,300 |
| 2013/07/26 | 3,470 | 3,480 | 3,410 | 3,420 | 229,300 |
| 2013/07/25 | 3,580 | 3,590 | 3,530 | 3,540 | 353,700 |
| 2013/07/24 | 3,595 | 3,625 | 3,520 | 3,540 | 425,000 |
| 2013/07/23 | 3,465 | 3,545 | 3,465 | 3,505 | 313,500 |
| 2013/07/22 | 3,565 | 3,585 | 3,420 | 3,450 | 446,800 |
| 2013/07/19 | 3,650 | 3,660 | 3,470 | 3,500 | 376,700 |
| 2013/07/18 | 3,600 | 3,660 | 3,570 | 3,645 | 223,300 |
| 2013/07/17 | 3,630 | 3,650 | 3,585 | 3,625 | 170,000 |
| 2013/07/16 | 3,605 | 3,660 | 3,580 | 3,625 | 386,500 |
| 2013/07/12 | 3,545 | 3,635 | 3,545 | 3,600 | 605,400 |
| 2013/07/11 | 3,635 | 3,635 | 3,505 | 3,520 | 419,500 |
| 2013/07/10 | 3,570 | 3,700 | 3,550 | 3,635 | 645,700 |
| 2013/07/09 | 3,470 | 3,585 | 3,440 | 3,540 | 545,100 |
| 2013/07/08 | 3,440 | 3,520 | 3,425 | 3,430 | 484,700 |
| 2013/07/05 | 3,300 | 3,400 | 3,290 | 3,390 | 411,500 |
| 2013/07/04 | 3,255 | 3,255 | 3,205 | 3,225 | 203,000 |
| 2013/07/03 | 3,260 | 3,265 | 3,230 | 3,260 | 193,100 |
| 2013/07/02 | 3,195 | 3,265 | 3,165 | 3,250 | 244,700 |
| 2013/07/01 | 3,170 | 3,200 | 3,110 | 3,190 | 345,000 |
| 2013/06/28 | 3,130 | 3,185 | 3,105 | 3,150 | 429,300 |
| 2013/06/27 | 3,105 | 3,130 | 3,040 | 3,125 | 347,100 |
| 2013/06/26 | 3,185 | 3,185 | 3,090 | 3,105 | 212,100 |
| 2013/06/25 | 3,180 | 3,200 | 3,085 | 3,130 | 346,000 |
| 2013/06/24 | 3,245 | 3,245 | 3,150 | 3,180 | 268,900 |
| 2013/06/21 | 3,120 | 3,230 | 3,080 | 3,205 | 537,300 |
| 2013/06/20 | 3,090 | 3,200 | 3,055 | 3,190 | 639,800 |
| 2013/06/19 | 3,045 | 3,090 | 2,981 | 3,080 | 558,300 |
| 2013/06/18 | 2,941 | 3,055 | 2,919 | 3,040 | 660,300 |
| 2013/06/17 | 2,826 | 2,950 | 2,770 | 2,939 | 413,300 |
| 2013/06/14 | 2,841 | 2,891 | 2,829 | 2,850 | 540,000 |
| 2013/06/13 | 2,817 | 2,827 | 2,734 | 2,741 | 366,200 |
| 2013/06/12 | 2,841 | 2,894 | 2,755 | 2,867 | 327,700 |
| 2013/06/11 | 2,821 | 2,910 | 2,766 | 2,872 | 511,400 |
| 2013/06/10 | 2,800 | 2,868 | 2,794 | 2,824 | 390,000 |
| 2013/06/07 | 2,615 | 2,782 | 2,607 | 2,751 | 586,200 |
| 2013/06/06 | 2,742 | 2,797 | 2,637 | 2,657 | 555,200 |
| 2013/06/05 | 2,747 | 2,882 | 2,731 | 2,792 | 565,800 |
| 2013/06/04 | 2,696 | 2,740 | 2,641 | 2,721 | 518,400 |
| 2013/06/03 | 2,800 | 2,818 | 2,681 | 2,693 | 335,000 |
| 2013/05/31 | 2,849 | 2,899 | 2,784 | 2,824 | 436,800 |
| 2013/05/30 | 2,775 | 2,865 | 2,724 | 2,803 | 430,300 |
| 2013/05/29 | 2,860 | 2,860 | 2,760 | 2,774 | 479,700 |
| 2013/05/28 | 2,776 | 2,870 | 2,773 | 2,859 | 328,800 |
| 2013/05/27 | 2,777 | 2,871 | 2,735 | 2,812 | 409,100 |
| 2013/05/24 | 3,000 | 3,055 | 2,844 | 2,927 | 586,300 |
| 2013/05/23 | 3,170 | 3,175 | 2,990 | 2,996 | 373,600 |
| 2013/05/22 | 3,175 | 3,220 | 3,150 | 3,200 | 336,500 |
| 2013/05/21 | 3,155 | 3,160 | 3,115 | 3,125 | 163,800 |
| 2013/05/20 | 3,190 | 3,190 | 3,135 | 3,180 | 189,400 |
| 2013/05/17 | 3,120 | 3,210 | 3,110 | 3,190 | 171,300 |
| 2013/05/16 | 3,235 | 3,245 | 3,110 | 3,145 | 346,400 |
| 2013/05/15 | 3,300 | 3,345 | 3,210 | 3,230 | 328,800 |
| 2013/05/14 | 3,295 | 3,330 | 3,260 | 3,275 | 273,300 |
| 2013/05/13 | 3,320 | 3,350 | 3,245 | 3,330 | 352,000 |
| 2013/05/10 | 3,400 | 3,405 | 3,210 | 3,330 | 484,500 |
| 2013/05/09 | 3,410 | 3,475 | 3,260 | 3,285 | 442,400 |
| 2013/05/08 | 3,455 | 3,495 | 3,395 | 3,415 | 259,300 |
| 2013/05/07 | 3,425 | 3,525 | 3,425 | 3,495 | 228,700 |
| 2013/05/02 | 3,375 | 3,420 | 3,360 | 3,375 | 232,800 |
| 2013/05/01 | 3,405 | 3,450 | 3,380 | 3,400 | 273,000 |
| 2013/04/30 | 3,450 | 3,540 | 3,400 | 3,430 | 410,700 |
| 2013/04/26 | 3,475 | 3,485 | 3,385 | 3,430 | 392,600 |
| 2013/04/25 | 3,400 | 3,495 | 3,400 | 3,455 | 441,300 |
| 2013/04/24 | 3,205 | 3,375 | 3,205 | 3,370 | 385,400 |
| 2013/04/23 | 3,140 | 3,230 | 3,135 | 3,195 | 352,800 |
| 2013/04/22 | 3,100 | 3,205 | 3,090 | 3,185 | 317,400 |
| 2013/04/19 | 3,130 | 3,130 | 3,050 | 3,085 | 439,700 |
| 2013/04/18 | 3,200 | 3,205 | 3,120 | 3,125 | 473,200 |
| 2013/04/17 | 3,245 | 3,285 | 3,180 | 3,260 | 325,800 |
| 2013/04/16 | 3,205 | 3,310 | 3,105 | 3,270 | 551,600 |
| 2013/04/15 | 3,215 | 3,230 | 3,165 | 3,200 | 336,500 |
| 2013/04/12 | 3,110 | 3,240 | 3,085 | 3,215 | 527,800 |
| 2013/04/11 | 2,938 | 3,160 | 2,938 | 3,150 | 770,900 |
| 2013/04/10 | 2,925 | 2,932 | 2,859 | 2,924 | 446,500 |
| 2013/04/09 | 2,948 | 2,983 | 2,903 | 2,925 | 379,700 |
| 2013/04/08 | 2,825 | 2,924 | 2,818 | 2,918 | 368,600 |
| 2013/04/05 | 2,849 | 2,915 | 2,797 | 2,817 | 585,700 |
| 2013/04/04 | 2,751 | 2,822 | 2,704 | 2,820 | 530,200 |
| 2013/04/03 | 2,852 | 2,885 | 2,758 | 2,763 | 672,800 |
| 2013/04/02 | 2,851 | 2,869 | 2,755 | 2,802 | 540,000 |
| 2013/04/01 | 3,000 | 3,005 | 2,873 | 2,873 | 339,300 |
| 2013/03/29 | 2,969 | 3,030 | 2,965 | 3,005 | 452,200 |
| 2013/03/28 | 2,950 | 3,030 | 2,949 | 3,010 | 587,200 |
| 2013/03/27 | 2,885 | 2,974 | 2,885 | 2,950 | 441,500 |
| 2013/03/26 | 2,810 | 2,918 | 2,804 | 2,909 | 442,200 |
| 2013/03/25 | 2,820 | 2,847 | 2,784 | 2,818 | 444,100 |
| 2013/03/22 | 2,840 | 2,860 | 2,814 | 2,832 | 543,000 |
| 2013/03/21 | 2,853 | 2,889 | 2,826 | 2,851 | 588,700 |
| 2013/03/19 | 2,683 | 2,829 | 2,650 | 2,825 | 693,800 |
| 2013/03/18 | 2,654 | 2,777 | 2,644 | 2,688 | 819,000 |
| 2013/03/15 | 2,552 | 2,647 | 2,546 | 2,637 | 439,200 |
| 2013/03/14 | 2,520 | 2,556 | 2,520 | 2,551 | 240,000 |
| 2013/03/13 | 2,476 | 2,522 | 2,453 | 2,512 | 336,000 |
| 2013/03/12 | 2,532 | 2,532 | 2,480 | 2,500 | 416,900 |
| 2013/03/11 | 2,520 | 2,560 | 2,520 | 2,539 | 341,900 |
| 2013/03/08 | 2,453 | 2,501 | 2,435 | 2,499 | 453,100 |
| 2013/03/07 | 2,409 | 2,473 | 2,400 | 2,465 | 327,300 |
| 2013/03/06 | 2,450 | 2,452 | 2,386 | 2,418 | 354,100 |
| 2013/03/05 | 2,490 | 2,518 | 2,436 | 2,438 | 176,400 |
| 2013/03/04 | 2,445 | 2,493 | 2,441 | 2,464 | 435,400 |
| 2013/03/01 | 2,405 | 2,449 | 2,391 | 2,442 | 522,300 |
| 2013/02/28 | 2,349 | 2,423 | 2,341 | 2,390 | 720,200 |
| 2013/02/27 | 2,246 | 2,342 | 2,245 | 2,310 | 539,300 |
| 2013/02/26 | 2,222 | 2,260 | 2,220 | 2,246 | 334,800 |
| 2013/02/25 | 2,283 | 2,283 | 2,245 | 2,254 | 217,400 |
| 2013/02/22 | 2,221 | 2,266 | 2,207 | 2,264 | 289,800 |
| 2013/02/21 | 2,265 | 2,277 | 2,222 | 2,229 | 289,700 |
| 2013/02/20 | 2,265 | 2,293 | 2,233 | 2,280 | 348,000 |
| 2013/02/19 | 2,295 | 2,336 | 2,219 | 2,226 | 468,900 |
| 2013/02/18 | 2,213 | 2,297 | 2,183 | 2,296 | 574,800 |
| 2013/02/15 | 2,288 | 2,334 | 2,220 | 2,228 | 584,300 |
| 2013/02/14 | 2,292 | 2,314 | 2,265 | 2,273 | 441,500 |
| 2013/02/13 | 2,381 | 2,389 | 2,298 | 2,321 | 379,400 |
| 2013/02/12 | 2,400 | 2,426 | 2,381 | 2,396 | 393,600 |
| 2013/02/08 | 2,350 | 2,560 | 2,345 | 2,401 | 1,340,600 |
| 2013/02/07 | 2,340 | 2,343 | 2,269 | 2,276 | 509,000 |
| 2013/02/06 | 2,367 | 2,385 | 2,333 | 2,340 | 243,700 |
| 2013/02/05 | 2,367 | 2,375 | 2,328 | 2,340 | 216,600 |
| 2013/02/04 | 2,410 | 2,417 | 2,360 | 2,373 | 289,000 |
| 2013/02/01 | 2,507 | 2,520 | 2,407 | 2,410 | 375,100 |
| 2013/01/31 | 2,463 | 2,501 | 2,439 | 2,491 | 363,900 |
| 2013/01/30 | 2,414 | 2,453 | 2,390 | 2,448 | 261,700 |
| 2013/01/29 | 2,390 | 2,423 | 2,384 | 2,408 | 284,400 |
| 2013/01/28 | 2,416 | 2,438 | 2,391 | 2,392 | 406,000 |
| 2013/01/25 | 2,383 | 2,434 | 2,377 | 2,414 | 574,800 |
| 2013/01/24 | 2,325 | 2,346 | 2,277 | 2,327 | 471,700 |
| 2013/01/23 | 2,265 | 2,414 | 2,257 | 2,328 | 720,400 |
| 2013/01/22 | 2,270 | 2,306 | 2,247 | 2,262 | 357,300 |
| 2013/01/21 | 2,251 | 2,323 | 2,245 | 2,289 | 292,300 |
| 2013/01/18 | 2,265 | 2,276 | 2,214 | 2,244 | 455,500 |
| 2013/01/17 | 2,246 | 2,279 | 2,231 | 2,251 | 270,300 |
| 2013/01/16 | 2,300 | 2,302 | 2,236 | 2,241 | 398,800 |
| 2013/01/15 | 2,332 | 2,341 | 2,278 | 2,306 | 509,500 |
| 2013/01/11 | 2,330 | 2,356 | 2,290 | 2,328 | 505,200 |
| 2013/01/10 | 2,300 | 2,342 | 2,293 | 2,317 | 549,600 |
| 2013/01/09 | 2,278 | 2,312 | 2,268 | 2,295 | 286,400 |
| 2013/01/08 | 2,249 | 2,335 | 2,248 | 2,277 | 723,000 |
| 2013/01/07 | 2,189 | 2,246 | 2,172 | 2,218 | 341,100 |
| 2013/01/04 | 2,241 | 2,250 | 2,162 | 2,178 | 327,800 |