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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,090 | 3,195 | 3,080 | 3,170 | 380,000 |
| 2014/12/29 | 3,065 | 3,100 | 3,050 | 3,090 | 195,700 |
| 2014/12/26 | 3,025 | 3,065 | 3,015 | 3,055 | 147,000 |
| 2014/12/25 | 3,050 | 3,050 | 3,015 | 3,020 | 112,900 |
| 2014/12/24 | 3,000 | 3,045 | 2,989 | 3,040 | 345,800 |
| 2014/12/22 | 2,965 | 2,980 | 2,946 | 2,979 | 247,400 |
| 2014/12/19 | 3,000 | 3,005 | 2,862 | 2,965 | 580,600 |
| 2014/12/18 | 2,975 | 2,989 | 2,955 | 2,982 | 320,400 |
| 2014/12/17 | 2,961 | 2,993 | 2,941 | 2,945 | 310,100 |
| 2014/12/16 | 2,934 | 2,966 | 2,905 | 2,961 | 371,700 |
| 2014/12/15 | 2,927 | 3,010 | 2,927 | 2,970 | 542,200 |
| 2014/12/12 | 2,915 | 2,966 | 2,906 | 2,936 | 472,900 |
| 2014/12/11 | 2,908 | 2,946 | 2,901 | 2,939 | 538,400 |
| 2014/12/10 | 2,999 | 3,010 | 2,929 | 2,933 | 798,600 |
| 2014/12/09 | 2,929 | 2,996 | 2,921 | 2,990 | 713,600 |
| 2014/12/08 | 2,939 | 2,973 | 2,908 | 2,972 | 666,700 |
| 2014/12/05 | 3,000 | 3,040 | 2,892 | 2,910 | 927,400 |
| 2014/12/04 | 2,928 | 2,984 | 2,909 | 2,935 | 378,200 |
| 2014/12/03 | 2,930 | 2,939 | 2,890 | 2,918 | 257,100 |
| 2014/12/02 | 2,901 | 2,927 | 2,896 | 2,920 | 210,200 |
| 2014/12/01 | 2,900 | 2,900 | 2,871 | 2,895 | 215,600 |
| 2014/11/28 | 2,892 | 2,916 | 2,876 | 2,882 | 172,200 |
| 2014/11/27 | 2,876 | 2,920 | 2,862 | 2,905 | 271,700 |
| 2014/11/26 | 2,912 | 2,939 | 2,870 | 2,875 | 390,800 |
| 2014/11/25 | 2,954 | 2,954 | 2,892 | 2,894 | 325,100 |
| 2014/11/21 | 2,918 | 2,944 | 2,903 | 2,940 | 344,300 |
| 2014/11/20 | 2,906 | 2,916 | 2,883 | 2,901 | 269,400 |
| 2014/11/19 | 2,954 | 2,972 | 2,906 | 2,912 | 441,100 |
| 2014/11/18 | 2,981 | 2,992 | 2,927 | 2,956 | 459,900 |
| 2014/11/17 | 3,075 | 3,085 | 2,998 | 3,010 | 548,200 |
| 2014/11/14 | 3,035 | 3,060 | 3,005 | 3,055 | 549,200 |
| 2014/11/13 | 2,955 | 3,025 | 2,955 | 3,015 | 343,600 |
| 2014/11/12 | 2,917 | 2,968 | 2,917 | 2,953 | 429,200 |
| 2014/11/11 | 2,886 | 2,919 | 2,885 | 2,895 | 479,400 |
| 2014/11/10 | 2,850 | 2,863 | 2,816 | 2,850 | 347,900 |
| 2014/11/07 | 2,915 | 2,920 | 2,847 | 2,854 | 502,500 |
| 2014/11/06 | 2,943 | 2,943 | 2,840 | 2,865 | 736,200 |
| 2014/11/05 | 2,933 | 2,977 | 2,905 | 2,935 | 602,500 |
| 2014/11/04 | 3,100 | 3,110 | 2,933 | 2,943 | 978,900 |
| 2014/10/31 | 3,080 | 3,090 | 2,986 | 3,065 | 670,600 |
| 2014/10/30 | 3,100 | 3,135 | 3,065 | 3,085 | 343,200 |
| 2014/10/29 | 3,100 | 3,155 | 3,100 | 3,125 | 261,000 |
| 2014/10/28 | 3,070 | 3,080 | 3,020 | 3,060 | 463,800 |
| 2014/10/27 | 3,150 | 3,155 | 3,090 | 3,100 | 206,900 |
| 2014/10/24 | 3,165 | 3,195 | 3,150 | 3,160 | 225,500 |
| 2014/10/23 | 3,080 | 3,140 | 3,065 | 3,130 | 246,700 |
| 2014/10/22 | 3,090 | 3,125 | 3,055 | 3,115 | 231,000 |
| 2014/10/21 | 3,130 | 3,130 | 3,030 | 3,045 | 305,900 |
| 2014/10/20 | 3,085 | 3,160 | 3,070 | 3,135 | 498,200 |
| 2014/10/17 | 3,090 | 3,115 | 3,020 | 3,030 | 347,100 |
| 2014/10/16 | 3,070 | 3,075 | 3,030 | 3,060 | 415,400 |
| 2014/10/15 | 3,115 | 3,155 | 3,110 | 3,140 | 340,500 |
| 2014/10/14 | 3,095 | 3,120 | 3,070 | 3,095 | 359,800 |
| 2014/10/10 | 3,135 | 3,185 | 3,135 | 3,180 | 175,900 |
| 2014/10/09 | 3,260 | 3,265 | 3,155 | 3,195 | 371,100 |
| 2014/10/08 | 3,165 | 3,260 | 3,165 | 3,245 | 315,700 |
| 2014/10/07 | 3,300 | 3,350 | 3,290 | 3,305 | 217,000 |
| 2014/10/06 | 3,295 | 3,310 | 3,250 | 3,250 | 257,900 |
| 2014/10/03 | 3,250 | 3,305 | 3,250 | 3,290 | 329,600 |
| 2014/10/02 | 3,250 | 3,300 | 3,230 | 3,250 | 304,800 |
| 2014/10/01 | 3,285 | 3,315 | 3,230 | 3,245 | 316,000 |
| 2014/09/30 | 3,275 | 3,290 | 3,235 | 3,265 | 242,300 |
| 2014/09/29 | 3,230 | 3,280 | 3,225 | 3,265 | 220,900 |
| 2014/09/26 | 3,200 | 3,240 | 3,195 | 3,205 | 167,700 |
| 2014/09/25 | 3,230 | 3,265 | 3,215 | 3,255 | 331,600 |
| 2014/09/24 | 3,175 | 3,205 | 3,155 | 3,195 | 348,800 |
| 2014/09/22 | 3,080 | 3,100 | 3,050 | 3,095 | 164,600 |
| 2014/09/19 | 3,060 | 3,095 | 3,030 | 3,070 | 257,500 |
| 2014/09/18 | 3,055 | 3,080 | 3,040 | 3,050 | 182,200 |
| 2014/09/17 | 3,070 | 3,090 | 3,065 | 3,065 | 275,600 |
| 2014/09/16 | 3,025 | 3,065 | 3,025 | 3,050 | 273,500 |
| 2014/09/12 | 3,040 | 3,055 | 3,015 | 3,025 | 248,600 |
| 2014/09/11 | 3,035 | 3,045 | 3,005 | 3,025 | 217,800 |
| 2014/09/10 | 2,970 | 3,020 | 2,969 | 3,015 | 287,200 |
| 2014/09/09 | 2,960 | 2,969 | 2,941 | 2,958 | 261,800 |
| 2014/09/08 | 2,953 | 2,976 | 2,926 | 2,954 | 306,300 |
| 2014/09/05 | 2,925 | 2,972 | 2,925 | 2,931 | 603,900 |
| 2014/09/04 | 2,888 | 2,899 | 2,859 | 2,875 | 378,800 |
| 2014/09/03 | 2,885 | 2,914 | 2,865 | 2,907 | 358,800 |
| 2014/09/02 | 2,860 | 2,877 | 2,851 | 2,864 | 234,500 |
| 2014/09/01 | 2,871 | 2,887 | 2,850 | 2,867 | 224,600 |
| 2014/08/29 | 2,870 | 2,920 | 2,861 | 2,905 | 196,100 |
| 2014/08/28 | 2,911 | 2,916 | 2,873 | 2,882 | 227,600 |
| 2014/08/27 | 2,935 | 2,947 | 2,915 | 2,929 | 223,200 |
| 2014/08/26 | 2,978 | 2,978 | 2,917 | 2,920 | 273,700 |
| 2014/08/25 | 3,000 | 3,000 | 2,964 | 2,973 | 217,400 |
| 2014/08/22 | 2,965 | 2,991 | 2,953 | 2,984 | 272,500 |
| 2014/08/21 | 2,979 | 2,991 | 2,953 | 2,962 | 205,900 |
| 2014/08/20 | 2,991 | 2,991 | 2,962 | 2,978 | 174,500 |
| 2014/08/19 | 3,015 | 3,015 | 2,976 | 2,991 | 230,400 |
| 2014/08/18 | 2,997 | 3,000 | 2,965 | 2,993 | 258,200 |
| 2014/08/15 | 3,005 | 3,020 | 2,985 | 3,000 | 339,900 |
| 2014/08/14 | 2,988 | 3,010 | 2,954 | 2,969 | 397,800 |
| 2014/08/13 | 3,005 | 3,035 | 2,991 | 3,005 | 312,400 |
| 2014/08/12 | 3,150 | 3,160 | 2,999 | 3,060 | 553,900 |
| 2014/08/11 | 3,130 | 3,170 | 3,100 | 3,165 | 517,000 |
| 2014/08/08 | 3,245 | 3,245 | 3,095 | 3,125 | 810,100 |
| 2014/08/07 | 2,928 | 2,998 | 2,918 | 2,984 | 331,000 |
| 2014/08/06 | 2,950 | 2,958 | 2,885 | 2,893 | 172,100 |
| 2014/08/05 | 2,957 | 2,969 | 2,910 | 2,932 | 212,600 |
| 2014/08/04 | 2,953 | 2,979 | 2,927 | 2,963 | 234,100 |
| 2014/08/01 | 2,944 | 2,977 | 2,933 | 2,953 | 246,800 |
| 2014/07/31 | 2,954 | 2,972 | 2,932 | 2,956 | 239,800 |
| 2014/07/30 | 2,977 | 2,988 | 2,928 | 2,933 | 333,300 |
| 2014/07/29 | 2,967 | 3,020 | 2,960 | 3,020 | 298,000 |
| 2014/07/28 | 2,969 | 2,969 | 2,922 | 2,938 | 159,500 |
| 2014/07/25 | 2,998 | 3,005 | 2,945 | 2,956 | 302,300 |
| 2014/07/24 | 2,900 | 2,966 | 2,900 | 2,962 | 405,100 |
| 2014/07/23 | 2,876 | 2,906 | 2,876 | 2,893 | 253,200 |
| 2014/07/22 | 2,848 | 2,877 | 2,841 | 2,866 | 272,700 |
| 2014/07/18 | 2,822 | 2,860 | 2,821 | 2,848 | 283,100 |
| 2014/07/17 | 2,834 | 2,847 | 2,804 | 2,826 | 313,600 |
| 2014/07/16 | 2,840 | 2,854 | 2,811 | 2,820 | 278,600 |
| 2014/07/15 | 2,850 | 2,864 | 2,845 | 2,856 | 164,400 |
| 2014/07/14 | 2,832 | 2,859 | 2,811 | 2,841 | 187,300 |
| 2014/07/11 | 2,830 | 2,890 | 2,825 | 2,844 | 357,100 |
| 2014/07/10 | 2,910 | 2,923 | 2,843 | 2,852 | 455,700 |
| 2014/07/09 | 2,881 | 2,927 | 2,875 | 2,922 | 248,900 |
| 2014/07/08 | 2,880 | 2,930 | 2,880 | 2,928 | 446,800 |
| 2014/07/07 | 2,883 | 2,916 | 2,869 | 2,881 | 308,500 |
| 2014/07/04 | 2,972 | 2,984 | 2,870 | 2,888 | 433,600 |
| 2014/07/03 | 2,970 | 3,000 | 2,943 | 2,949 | 133,100 |
| 2014/07/02 | 2,987 | 3,000 | 2,966 | 2,974 | 197,200 |
| 2014/07/01 | 2,942 | 2,995 | 2,942 | 2,971 | 299,600 |
| 2014/06/30 | 2,938 | 2,938 | 2,893 | 2,938 | 308,300 |
| 2014/06/27 | 2,931 | 2,947 | 2,914 | 2,942 | 171,600 |
| 2014/06/26 | 2,994 | 2,994 | 2,922 | 2,941 | 167,600 |
| 2014/06/25 | 2,972 | 2,995 | 2,937 | 2,964 | 299,000 |
| 2014/06/24 | 2,930 | 2,963 | 2,901 | 2,958 | 187,700 |
| 2014/06/23 | 2,950 | 2,972 | 2,942 | 2,952 | 183,000 |
| 2014/06/20 | 2,948 | 2,959 | 2,915 | 2,928 | 250,100 |
| 2014/06/19 | 2,906 | 2,949 | 2,900 | 2,945 | 454,800 |
| 2014/06/18 | 2,959 | 2,960 | 2,896 | 2,925 | 428,900 |
| 2014/06/17 | 3,025 | 3,030 | 2,942 | 2,949 | 400,500 |
| 2014/06/16 | 3,050 | 3,065 | 3,025 | 3,045 | 151,800 |
| 2014/06/13 | 3,040 | 3,070 | 3,035 | 3,070 | 245,400 |
| 2014/06/12 | 3,030 | 3,065 | 3,010 | 3,035 | 202,800 |
| 2014/06/11 | 3,020 | 3,070 | 3,015 | 3,070 | 246,700 |
| 2014/06/10 | 3,015 | 3,060 | 2,999 | 3,005 | 194,500 |
| 2014/06/09 | 3,050 | 3,060 | 3,010 | 3,015 | 160,700 |
| 2014/06/06 | 3,035 | 3,045 | 3,020 | 3,030 | 147,100 |
| 2014/06/05 | 3,045 | 3,050 | 3,025 | 3,045 | 192,600 |
| 2014/06/04 | 3,055 | 3,060 | 3,020 | 3,040 | 185,800 |
| 2014/06/03 | 3,090 | 3,095 | 3,020 | 3,055 | 374,600 |
| 2014/06/02 | 2,960 | 3,080 | 2,950 | 3,050 | 671,900 |
| 2014/05/30 | 3,010 | 3,015 | 2,883 | 2,930 | 1,189,600 |
| 2014/05/29 | 3,070 | 3,090 | 3,040 | 3,065 | 401,600 |
| 2014/05/28 | 3,045 | 3,105 | 3,035 | 3,075 | 338,500 |
| 2014/05/27 | 3,060 | 3,075 | 3,040 | 3,045 | 231,200 |
| 2014/05/26 | 3,110 | 3,110 | 3,030 | 3,050 | 329,600 |
| 2014/05/23 | 3,125 | 3,135 | 3,100 | 3,110 | 269,700 |
| 2014/05/22 | 3,110 | 3,135 | 3,095 | 3,115 | 209,800 |
| 2014/05/21 | 3,065 | 3,130 | 3,050 | 3,110 | 309,500 |
| 2014/05/20 | 3,100 | 3,120 | 3,060 | 3,110 | 290,300 |
| 2014/05/19 | 3,065 | 3,120 | 3,040 | 3,045 | 378,500 |
| 2014/05/16 | 2,983 | 3,075 | 2,982 | 3,070 | 272,700 |
| 2014/05/15 | 2,954 | 3,020 | 2,948 | 3,005 | 260,300 |
| 2014/05/14 | 2,991 | 3,015 | 2,975 | 2,996 | 346,300 |
| 2014/05/13 | 3,020 | 3,040 | 2,960 | 3,000 | 320,200 |
| 2014/05/12 | 2,985 | 3,020 | 2,959 | 3,000 | 315,200 |
| 2014/05/09 | 2,943 | 3,045 | 2,893 | 2,980 | 725,600 |
| 2014/05/08 | 2,859 | 2,950 | 2,790 | 2,893 | 559,300 |
| 2014/05/07 | 2,858 | 2,891 | 2,812 | 2,816 | 329,100 |
| 2014/05/02 | 2,845 | 2,928 | 2,822 | 2,914 | 521,800 |
| 2014/05/01 | 2,937 | 2,937 | 2,845 | 2,874 | 565,400 |
| 2014/04/30 | 2,930 | 2,995 | 2,913 | 2,967 | 291,300 |
| 2014/04/28 | 2,941 | 3,010 | 2,907 | 2,917 | 404,600 |
| 2014/04/25 | 2,968 | 3,020 | 2,963 | 2,989 | 365,000 |
| 2014/04/24 | 2,954 | 2,993 | 2,946 | 2,966 | 376,700 |
| 2014/04/23 | 2,930 | 2,975 | 2,903 | 2,970 | 422,700 |
| 2014/04/22 | 2,896 | 2,965 | 2,896 | 2,930 | 353,600 |
| 2014/04/21 | 2,848 | 2,940 | 2,848 | 2,894 | 242,100 |
| 2014/04/18 | 2,828 | 2,833 | 2,797 | 2,830 | 144,500 |
| 2014/04/17 | 2,830 | 2,849 | 2,801 | 2,812 | 339,400 |
| 2014/04/16 | 2,722 | 2,845 | 2,707 | 2,844 | 464,900 |
| 2014/04/15 | 2,667 | 2,698 | 2,652 | 2,672 | 467,200 |
| 2014/04/14 | 2,651 | 2,745 | 2,651 | 2,666 | 254,200 |
| 2014/04/11 | 2,655 | 2,687 | 2,621 | 2,668 | 183,600 |
| 2014/04/10 | 2,704 | 2,765 | 2,686 | 2,697 | 193,300 |
| 2014/04/09 | 2,700 | 2,719 | 2,655 | 2,685 | 182,300 |
| 2014/04/08 | 2,744 | 2,770 | 2,708 | 2,716 | 188,400 |
| 2014/04/07 | 2,691 | 2,763 | 2,680 | 2,747 | 276,000 |
| 2014/04/04 | 2,746 | 2,775 | 2,681 | 2,702 | 458,400 |
| 2014/04/03 | 2,797 | 2,817 | 2,745 | 2,759 | 330,600 |
| 2014/04/02 | 2,834 | 2,878 | 2,818 | 2,824 | 190,300 |
| 2014/04/01 | 2,864 | 2,867 | 2,783 | 2,810 | 288,000 |
| 2014/03/31 | 2,846 | 2,874 | 2,805 | 2,869 | 293,500 |
| 2014/03/28 | 2,800 | 2,822 | 2,765 | 2,821 | 236,300 |
| 2014/03/27 | 2,649 | 2,780 | 2,644 | 2,772 | 312,500 |
| 2014/03/26 | 2,677 | 2,694 | 2,659 | 2,680 | 213,800 |
| 2014/03/25 | 2,721 | 2,721 | 2,647 | 2,659 | 335,000 |
| 2014/03/24 | 2,690 | 2,761 | 2,690 | 2,721 | 273,700 |
| 2014/03/20 | 2,712 | 2,724 | 2,666 | 2,667 | 195,700 |
| 2014/03/19 | 2,711 | 2,748 | 2,702 | 2,704 | 190,200 |
| 2014/03/18 | 2,678 | 2,746 | 2,665 | 2,719 | 260,400 |
| 2014/03/17 | 2,619 | 2,676 | 2,600 | 2,611 | 338,200 |
| 2014/03/14 | 2,755 | 2,756 | 2,664 | 2,668 | 355,000 |
| 2014/03/13 | 2,724 | 2,793 | 2,715 | 2,755 | 370,000 |
| 2014/03/12 | 2,752 | 2,753 | 2,706 | 2,714 | 338,100 |
| 2014/03/11 | 2,710 | 2,798 | 2,710 | 2,790 | 727,200 |
| 2014/03/10 | 2,700 | 2,729 | 2,688 | 2,706 | 408,100 |
| 2014/03/07 | 2,698 | 2,722 | 2,655 | 2,687 | 413,500 |
| 2014/03/06 | 2,668 | 2,695 | 2,642 | 2,665 | 449,800 |
| 2014/03/05 | 2,672 | 2,731 | 2,661 | 2,670 | 569,200 |
| 2014/03/04 | 2,731 | 2,782 | 2,703 | 2,766 | 192,700 |
| 2014/03/03 | 2,780 | 2,794 | 2,720 | 2,781 | 226,500 |
| 2014/02/28 | 2,865 | 2,887 | 2,756 | 2,780 | 532,900 |
| 2014/02/27 | 2,932 | 2,950 | 2,861 | 2,865 | 675,400 |
| 2014/02/26 | 2,932 | 2,950 | 2,905 | 2,930 | 393,500 |
| 2014/02/25 | 3,005 | 3,050 | 2,925 | 2,959 | 652,700 |
| 2014/02/24 | 2,936 | 2,980 | 2,903 | 2,961 | 577,200 |
| 2014/02/21 | 2,951 | 2,989 | 2,926 | 2,973 | 482,100 |
| 2014/02/20 | 2,948 | 2,985 | 2,924 | 2,942 | 615,800 |
| 2014/02/19 | 2,889 | 2,931 | 2,854 | 2,929 | 457,000 |
| 2014/02/18 | 2,870 | 2,943 | 2,840 | 2,928 | 511,000 |
| 2014/02/17 | 2,750 | 2,884 | 2,750 | 2,871 | 657,500 |
| 2014/02/14 | 2,712 | 2,736 | 2,630 | 2,677 | 321,300 |
| 2014/02/13 | 2,800 | 2,809 | 2,711 | 2,719 | 251,700 |
| 2014/02/12 | 2,780 | 2,827 | 2,716 | 2,755 | 487,300 |
| 2014/02/10 | 2,844 | 2,880 | 2,785 | 2,799 | 470,500 |
| 2014/02/07 | 2,670 | 2,864 | 2,669 | 2,827 | 960,400 |
| 2014/02/06 | 2,609 | 2,637 | 2,553 | 2,570 | 446,800 |
| 2014/02/05 | 2,560 | 2,657 | 2,554 | 2,617 | 456,700 |
| 2014/02/04 | 2,612 | 2,619 | 2,521 | 2,530 | 543,000 |
| 2014/02/03 | 2,714 | 2,744 | 2,661 | 2,672 | 278,800 |
| 2014/01/31 | 2,775 | 2,798 | 2,714 | 2,744 | 222,200 |
| 2014/01/30 | 2,796 | 2,818 | 2,745 | 2,781 | 396,500 |
| 2014/01/29 | 2,728 | 2,824 | 2,700 | 2,818 | 583,800 |
| 2014/01/28 | 2,738 | 2,775 | 2,676 | 2,685 | 410,900 |
| 2014/01/27 | 2,764 | 2,778 | 2,703 | 2,706 | 366,100 |
| 2014/01/24 | 2,879 | 2,879 | 2,784 | 2,793 | 599,900 |
| 2014/01/23 | 2,965 | 2,966 | 2,885 | 2,889 | 407,600 |
| 2014/01/22 | 2,935 | 2,975 | 2,917 | 2,936 | 290,700 |
| 2014/01/21 | 2,952 | 2,979 | 2,938 | 2,941 | 208,500 |
| 2014/01/20 | 2,993 | 2,997 | 2,942 | 2,952 | 204,400 |
| 2014/01/17 | 2,988 | 2,988 | 2,938 | 2,952 | 570,800 |
| 2014/01/16 | 2,970 | 3,035 | 2,968 | 3,005 | 206,700 |
| 2014/01/15 | 3,020 | 3,025 | 2,953 | 2,969 | 300,900 |
| 2014/01/14 | 3,010 | 3,025 | 2,972 | 3,000 | 314,000 |
| 2014/01/10 | 3,000 | 3,055 | 2,976 | 3,045 | 294,300 |
| 2014/01/09 | 2,980 | 3,010 | 2,940 | 2,997 | 228,300 |
| 2014/01/08 | 3,020 | 3,020 | 2,958 | 2,989 | 319,000 |
| 2014/01/07 | 3,010 | 3,050 | 2,998 | 3,020 | 211,600 |
| 2014/01/06 | 3,085 | 3,145 | 3,025 | 3,040 | 292,700 |