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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,439 | 1,439 | 1,424 | 1,431 | 334,100 |
| 2019/12/27 | 1,448 | 1,450 | 1,433 | 1,439 | 306,000 |
| 2019/12/26 | 1,434 | 1,435 | 1,428 | 1,435 | 379,800 |
| 2019/12/25 | 1,442 | 1,442 | 1,419 | 1,419 | 402,800 |
| 2019/12/24 | 1,446 | 1,447 | 1,429 | 1,434 | 470,400 |
| 2019/12/23 | 1,446 | 1,446 | 1,431 | 1,436 | 578,100 |
| 2019/12/20 | 1,432 | 1,450 | 1,431 | 1,450 | 1,033,400 |
| 2019/12/19 | 1,424 | 1,438 | 1,423 | 1,437 | 833,200 |
| 2019/12/18 | 1,435 | 1,439 | 1,424 | 1,433 | 600,400 |
| 2019/12/17 | 1,413 | 1,426 | 1,406 | 1,425 | 780,800 |
| 2019/12/16 | 1,411 | 1,417 | 1,402 | 1,408 | 861,600 |
| 2019/12/13 | 1,435 | 1,438 | 1,404 | 1,420 | 1,449,800 |
| 2019/12/12 | 1,446 | 1,446 | 1,429 | 1,434 | 890,200 |
| 2019/12/11 | 1,454 | 1,454 | 1,429 | 1,438 | 1,195,600 |
| 2019/12/10 | 1,439 | 1,447 | 1,432 | 1,441 | 759,500 |
| 2019/12/09 | 1,429 | 1,434 | 1,416 | 1,429 | 973,800 |
| 2019/12/06 | 1,403 | 1,417 | 1,395 | 1,417 | 695,100 |
| 2019/12/05 | 1,387 | 1,412 | 1,384 | 1,412 | 973,800 |
| 2019/12/04 | 1,361 | 1,381 | 1,357 | 1,381 | 690,600 |
| 2019/12/03 | 1,357 | 1,374 | 1,355 | 1,371 | 596,200 |
| 2019/12/02 | 1,346 | 1,369 | 1,345 | 1,366 | 590,500 |
| 2019/11/29 | 1,355 | 1,358 | 1,345 | 1,346 | 425,600 |
| 2019/11/28 | 1,354 | 1,359 | 1,337 | 1,359 | 585,100 |
| 2019/11/27 | 1,360 | 1,369 | 1,355 | 1,362 | 696,500 |
| 2019/11/26 | 1,361 | 1,362 | 1,340 | 1,351 | 1,351,600 |
| 2019/11/25 | 1,365 | 1,372 | 1,356 | 1,361 | 724,600 |
| 2019/11/22 | 1,343 | 1,360 | 1,339 | 1,354 | 886,700 |
| 2019/11/21 | 1,321 | 1,343 | 1,318 | 1,339 | 906,400 |
| 2019/11/20 | 1,325 | 1,330 | 1,313 | 1,328 | 1,117,500 |
| 2019/11/19 | 1,352 | 1,352 | 1,326 | 1,332 | 1,057,400 |
| 2019/11/18 | 1,351 | 1,351 | 1,336 | 1,344 | 936,400 |
| 2019/11/15 | 1,336 | 1,360 | 1,336 | 1,357 | 1,120,100 |
| 2019/11/14 | 1,361 | 1,373 | 1,343 | 1,345 | 1,112,500 |
| 2019/11/13 | 1,387 | 1,388 | 1,360 | 1,376 | 1,518,300 |
| 2019/11/12 | 1,367 | 1,402 | 1,353 | 1,390 | 1,795,300 |
| 2019/11/11 | 1,280 | 1,373 | 1,280 | 1,354 | 3,270,500 |
| 2019/11/08 | 1,257 | 1,279 | 1,255 | 1,259 | 1,488,200 |
| 2019/11/07 | 1,245 | 1,249 | 1,234 | 1,246 | 701,100 |
| 2019/11/06 | 1,245 | 1,247 | 1,236 | 1,243 | 799,500 |
| 2019/11/05 | 1,235 | 1,242 | 1,227 | 1,238 | 1,044,900 |
| 2019/11/01 | 1,220 | 1,232 | 1,216 | 1,229 | 934,200 |
| 2019/10/31 | 1,238 | 1,241 | 1,230 | 1,239 | 628,800 |
| 2019/10/30 | 1,232 | 1,246 | 1,229 | 1,239 | 1,688,400 |
| 2019/10/29 | 1,230 | 1,238 | 1,226 | 1,228 | 731,300 |
| 2019/10/28 | 1,207 | 1,222 | 1,204 | 1,214 | 922,600 |
| 2019/10/25 | 1,250 | 1,250 | 1,203 | 1,209 | 1,591,100 |
| 2019/10/24 | 1,238 | 1,243 | 1,228 | 1,232 | 832,900 |
| 2019/10/23 | 1,227 | 1,237 | 1,215 | 1,236 | 956,800 |
| 2019/10/21 | 1,208 | 1,226 | 1,205 | 1,219 | 495,100 |
| 2019/10/18 | 1,225 | 1,233 | 1,209 | 1,218 | 654,100 |
| 2019/10/17 | 1,222 | 1,229 | 1,218 | 1,228 | 700,500 |
| 2019/10/16 | 1,223 | 1,229 | 1,208 | 1,217 | 722,400 |
| 2019/10/15 | 1,207 | 1,215 | 1,200 | 1,211 | 897,400 |
| 2019/10/11 | 1,189 | 1,193 | 1,178 | 1,190 | 874,400 |
| 2019/10/10 | 1,209 | 1,209 | 1,179 | 1,188 | 1,069,600 |
| 2019/10/09 | 1,188 | 1,207 | 1,188 | 1,205 | 1,299,000 |
| 2019/10/08 | 1,182 | 1,195 | 1,180 | 1,193 | 1,361,100 |
| 2019/10/07 | 1,157 | 1,160 | 1,146 | 1,158 | 519,000 |
| 2019/10/04 | 1,160 | 1,161 | 1,139 | 1,152 | 1,008,000 |
| 2019/10/03 | 1,172 | 1,173 | 1,151 | 1,163 | 917,900 |
| 2019/10/02 | 1,195 | 1,206 | 1,182 | 1,189 | 1,268,600 |
| 2019/10/01 | 1,181 | 1,191 | 1,176 | 1,190 | 676,500 |
| 2019/09/30 | 1,182 | 1,188 | 1,169 | 1,176 | 878,000 |
| 2019/09/27 | 1,198 | 1,198 | 1,177 | 1,191 | 944,000 |
| 2019/09/26 | 1,227 | 1,237 | 1,200 | 1,204 | 1,681,300 |
| 2019/09/25 | 1,199 | 1,216 | 1,197 | 1,210 | 1,266,500 |
| 2019/09/24 | 1,184 | 1,203 | 1,178 | 1,196 | 966,900 |
| 2019/09/20 | 1,180 | 1,186 | 1,172 | 1,176 | 1,025,500 |
| 2019/09/19 | 1,178 | 1,187 | 1,173 | 1,178 | 928,900 |
| 2019/09/18 | 1,197 | 1,198 | 1,172 | 1,173 | 819,500 |
| 2019/09/17 | 1,177 | 1,208 | 1,174 | 1,205 | 933,900 |
| 2019/09/13 | 1,172 | 1,178 | 1,161 | 1,175 | 1,177,900 |
| 2019/09/12 | 1,169 | 1,181 | 1,157 | 1,172 | 1,007,300 |
| 2019/09/11 | 1,157 | 1,172 | 1,155 | 1,163 | 1,098,000 |
| 2019/09/10 | 1,154 | 1,164 | 1,147 | 1,156 | 879,900 |
| 2019/09/09 | 1,132 | 1,154 | 1,132 | 1,152 | 815,100 |
| 2019/09/06 | 1,135 | 1,137 | 1,122 | 1,123 | 738,100 |
| 2019/09/05 | 1,127 | 1,132 | 1,123 | 1,127 | 791,500 |
| 2019/09/04 | 1,122 | 1,129 | 1,112 | 1,117 | 855,500 |
| 2019/09/03 | 1,109 | 1,130 | 1,102 | 1,125 | 715,000 |
| 2019/09/02 | 1,129 | 1,133 | 1,110 | 1,110 | 826,400 |
| 2019/08/30 | 1,145 | 1,150 | 1,130 | 1,139 | 1,196,200 |
| 2019/08/29 | 1,136 | 1,143 | 1,125 | 1,136 | 1,466,500 |
| 2019/08/28 | 1,122 | 1,129 | 1,110 | 1,120 | 1,230,300 |
| 2019/08/27 | 1,097 | 1,107 | 1,091 | 1,103 | 1,123,600 |
| 2019/08/26 | 1,056 | 1,090 | 1,055 | 1,085 | 1,005,400 |
| 2019/08/23 | 1,081 | 1,093 | 1,072 | 1,084 | 986,700 |
| 2019/08/22 | 1,062 | 1,075 | 1,059 | 1,075 | 946,200 |
| 2019/08/21 | 1,068 | 1,068 | 1,048 | 1,054 | 1,203,700 |
| 2019/08/20 | 1,055 | 1,061 | 1,048 | 1,052 | 824,700 |
| 2019/08/19 | 1,045 | 1,057 | 1,043 | 1,056 | 747,900 |
| 2019/08/16 | 1,021 | 1,039 | 1,019 | 1,038 | 787,000 |
| 2019/08/15 | 1,024 | 1,035 | 1,021 | 1,030 | 850,400 |
| 2019/08/14 | 1,036 | 1,047 | 1,032 | 1,047 | 745,900 |
| 2019/08/13 | 1,024 | 1,037 | 1,014 | 1,033 | 1,037,500 |
| 2019/08/09 | 1,017 | 1,044 | 1,016 | 1,042 | 1,149,200 |
| 2019/08/08 | 1,012 | 1,043 | 1,007 | 1,019 | 1,705,900 |
| 2019/08/07 | 1,040 | 1,047 | 986 | 1,004 | 3,629,700 |
| 2019/08/06 | 942 | 970 | 928 | 965 | 2,338,800 |
| 2019/08/05 | 950 | 959 | 931 | 944 | 1,161,900 |
| 2019/08/02 | 976 | 980 | 954 | 959 | 1,636,100 |
| 2019/08/01 | 991 | 993 | 984 | 988 | 618,700 |
| 2019/07/31 | 1,000 | 1,006 | 994 | 996 | 646,200 |
| 2019/07/30 | 1,004 | 1,006 | 996 | 1,005 | 428,900 |
| 2019/07/29 | 1,003 | 1,006 | 995 | 1,006 | 405,000 |
| 2019/07/26 | 991 | 1,002 | 991 | 1,000 | 608,100 |
| 2019/07/25 | 1,015 | 1,016 | 997 | 1,011 | 864,800 |
| 2019/07/24 | 1,025 | 1,029 | 1,012 | 1,022 | 562,600 |
| 2019/07/23 | 1,004 | 1,014 | 998 | 1,014 | 498,200 |
| 2019/07/22 | 1,023 | 1,032 | 1,010 | 1,012 | 688,400 |
| 2019/07/19 | 1,019 | 1,024 | 1,008 | 1,021 | 688,100 |
| 2019/07/18 | 1,031 | 1,033 | 1,004 | 1,006 | 894,900 |
| 2019/07/17 | 1,032 | 1,041 | 1,026 | 1,040 | 584,000 |
| 2019/07/16 | 1,040 | 1,044 | 1,029 | 1,031 | 571,900 |
| 2019/07/12 | 1,063 | 1,066 | 1,047 | 1,048 | 409,000 |
| 2019/07/11 | 1,063 | 1,074 | 1,060 | 1,063 | 577,000 |
| 2019/07/10 | 1,035 | 1,058 | 1,034 | 1,052 | 594,700 |
| 2019/07/09 | 1,042 | 1,060 | 1,042 | 1,053 | 876,000 |
| 2019/07/08 | 1,037 | 1,042 | 1,030 | 1,036 | 437,800 |
| 2019/07/05 | 1,043 | 1,051 | 1,040 | 1,048 | 469,100 |
| 2019/07/04 | 1,052 | 1,053 | 1,039 | 1,040 | 440,300 |
| 2019/07/03 | 1,041 | 1,056 | 1,041 | 1,047 | 434,400 |
| 2019/07/02 | 1,063 | 1,067 | 1,051 | 1,055 | 428,400 |
| 2019/07/01 | 1,032 | 1,059 | 1,022 | 1,059 | 867,900 |
| 2019/06/28 | 1,070 | 1,070 | 1,016 | 1,017 | 1,252,900 |
| 2019/06/27 | 1,038 | 1,065 | 1,035 | 1,061 | 908,500 |
| 2019/06/26 | 1,025 | 1,038 | 1,023 | 1,037 | 844,800 |
| 2019/06/25 | 1,024 | 1,037 | 1,022 | 1,030 | 923,900 |
| 2019/06/24 | 1,027 | 1,035 | 1,022 | 1,028 | 736,200 |
| 2019/06/21 | 1,030 | 1,031 | 1,018 | 1,021 | 881,500 |
| 2019/06/20 | 1,019 | 1,035 | 1,017 | 1,032 | 586,100 |
| 2019/06/19 | 1,024 | 1,032 | 1,020 | 1,030 | 521,100 |
| 2019/06/18 | 1,026 | 1,029 | 1,011 | 1,016 | 712,900 |
| 2019/06/17 | 1,048 | 1,050 | 1,032 | 1,036 | 788,100 |
| 2019/06/14 | 1,052 | 1,056 | 1,041 | 1,047 | 1,129,500 |
| 2019/06/13 | 1,042 | 1,051 | 1,029 | 1,036 | 969,500 |
| 2019/06/12 | 1,042 | 1,055 | 1,034 | 1,050 | 942,300 |
| 2019/06/11 | 1,038 | 1,056 | 1,036 | 1,047 | 869,600 |
| 2019/06/10 | 1,045 | 1,048 | 1,021 | 1,026 | 762,400 |
| 2019/06/07 | 1,025 | 1,041 | 1,011 | 1,036 | 1,238,500 |
| 2019/06/06 | 1,033 | 1,040 | 1,025 | 1,028 | 829,500 |
| 2019/06/05 | 1,051 | 1,052 | 1,033 | 1,042 | 1,022,300 |
| 2019/06/04 | 1,050 | 1,051 | 1,036 | 1,050 | 1,009,300 |
| 2019/06/03 | 1,024 | 1,034 | 1,014 | 1,025 | 781,800 |
| 2019/05/31 | 1,045 | 1,046 | 1,027 | 1,033 | 875,700 |
| 2019/05/30 | 1,062 | 1,063 | 1,050 | 1,061 | 1,040,900 |
| 2019/05/29 | 1,082 | 1,087 | 1,062 | 1,075 | 1,217,100 |
| 2019/05/28 | 1,079 | 1,096 | 1,071 | 1,088 | 1,583,000 |
| 2019/05/27 | 1,107 | 1,107 | 1,081 | 1,092 | 646,200 |
| 2019/05/24 | 1,109 | 1,115 | 1,091 | 1,109 | 1,071,400 |
| 2019/05/23 | 1,107 | 1,119 | 1,101 | 1,109 | 1,044,300 |
| 2019/05/22 | 1,095 | 1,110 | 1,090 | 1,098 | 844,200 |
| 2019/05/21 | 1,071 | 1,094 | 1,065 | 1,088 | 744,000 |
| 2019/05/20 | 1,084 | 1,086 | 1,067 | 1,084 | 735,900 |
| 2019/05/17 | 1,066 | 1,095 | 1,056 | 1,091 | 1,154,400 |
| 2019/05/16 | 1,085 | 1,090 | 1,057 | 1,064 | 1,279,700 |
| 2019/05/15 | 1,058 | 1,075 | 1,051 | 1,061 | 1,077,700 |
| 2019/05/14 | 1,027 | 1,047 | 1,018 | 1,040 | 1,829,900 |
| 2019/05/13 | 1,085 | 1,099 | 1,037 | 1,047 | 2,678,300 |
| 2019/05/10 | 1,036 | 1,111 | 1,036 | 1,111 | 4,530,000 |
| 2019/05/09 | 957 | 965 | 936 | 961 | 1,378,100 |
| 2019/05/08 | 962 | 973 | 956 | 961 | 1,036,800 |
| 2019/05/07 | 992 | 1,003 | 973 | 976 | 1,252,400 |
| 2019/04/26 | 999 | 1,003 | 988 | 993 | 693,100 |
| 2019/04/25 | 984 | 1,004 | 982 | 1,003 | 797,700 |
| 2019/04/24 | 995 | 998 | 976 | 984 | 761,800 |
| 2019/04/23 | 965 | 983 | 958 | 980 | 694,600 |
| 2019/04/22 | 975 | 981 | 962 | 965 | 778,000 |
| 2019/04/19 | 997 | 998 | 977 | 982 | 601,800 |
| 2019/04/18 | 1,005 | 1,015 | 992 | 996 | 819,000 |
| 2019/04/17 | 999 | 1,010 | 996 | 1,002 | 661,300 |
| 2019/04/16 | 992 | 997 | 987 | 996 | 460,100 |
| 2019/04/15 | 987 | 992 | 978 | 989 | 576,200 |
| 2019/04/12 | 986 | 989 | 974 | 977 | 506,200 |
| 2019/04/11 | 975 | 984 | 969 | 979 | 793,400 |
| 2019/04/10 | 978 | 987 | 973 | 981 | 688,200 |
| 2019/04/09 | 1,003 | 1,003 | 985 | 991 | 629,700 |
| 2019/04/08 | 1,000 | 1,010 | 994 | 998 | 513,900 |
| 2019/04/05 | 992 | 1,012 | 990 | 1,002 | 891,200 |
| 2019/04/04 | 987 | 990 | 969 | 978 | 1,272,400 |
| 2019/04/03 | 998 | 1,005 | 990 | 994 | 681,000 |
| 2019/04/02 | 1,016 | 1,018 | 1,001 | 1,006 | 855,600 |
| 2019/04/01 | 1,005 | 1,017 | 1,001 | 1,010 | 1,152,900 |
| 2019/03/29 | 993 | 993 | 979 | 982 | 715,700 |
| 2019/03/28 | 1,000 | 1,000 | 978 | 979 | 1,083,500 |
| 2019/03/27 | 987 | 1,008 | 981 | 1,005 | 1,520,000 |
| 2019/03/26 | 985 | 1,012 | 980 | 1,008 | 1,666,200 |
| 2019/03/25 | 969 | 983 | 967 | 980 | 1,636,300 |
| 2019/03/22 | 1,006 | 1,006 | 979 | 993 | 1,601,800 |
| 2019/03/20 | 1,025 | 1,025 | 1,004 | 1,013 | 890,300 |
| 2019/03/19 | 1,025 | 1,030 | 1,015 | 1,022 | 992,200 |
| 2019/03/18 | 1,005 | 1,023 | 1,002 | 1,020 | 941,700 |
| 2019/03/15 | 998 | 1,003 | 991 | 994 | 1,425,900 |
| 2019/03/14 | 996 | 1,010 | 990 | 998 | 916,200 |
| 2019/03/13 | 1,009 | 1,010 | 996 | 998 | 881,500 |
| 2019/03/12 | 1,013 | 1,020 | 1,003 | 1,006 | 896,800 |
| 2019/03/11 | 994 | 1,013 | 990 | 1,012 | 736,300 |
| 2019/03/08 | 996 | 1,003 | 985 | 987 | 1,237,300 |
| 2019/03/07 | 1,001 | 1,011 | 992 | 1,011 | 1,145,800 |
| 2019/03/06 | 1,011 | 1,014 | 999 | 1,007 | 1,044,200 |
| 2019/03/05 | 1,031 | 1,034 | 1,008 | 1,015 | 1,182,200 |
| 2019/03/04 | 1,045 | 1,061 | 1,041 | 1,047 | 882,300 |
| 2019/03/01 | 1,039 | 1,050 | 1,033 | 1,042 | 1,043,200 |
| 2019/02/28 | 1,037 | 1,040 | 1,016 | 1,024 | 818,400 |
| 2019/02/27 | 1,041 | 1,055 | 1,027 | 1,029 | 1,481,100 |
| 2019/02/26 | 1,028 | 1,040 | 1,023 | 1,030 | 917,100 |
| 2019/02/25 | 1,018 | 1,024 | 1,007 | 1,023 | 1,265,400 |
| 2019/02/22 | 991 | 1,012 | 982 | 1,010 | 1,494,700 |
| 2019/02/21 | 996 | 1,005 | 981 | 991 | 1,463,700 |
| 2019/02/20 | 996 | 1,005 | 988 | 1,002 | 1,346,900 |
| 2019/02/19 | 989 | 998 | 983 | 994 | 811,200 |
| 2019/02/18 | 990 | 1,000 | 970 | 995 | 770,400 |
| 2019/02/15 | 985 | 985 | 969 | 975 | 627,800 |
| 2019/02/14 | 966 | 996 | 963 | 989 | 1,898,600 |
| 2019/02/13 | 958 | 964 | 947 | 959 | 1,303,700 |
| 2019/02/12 | 952 | 962 | 946 | 961 | 1,614,900 |
| 2019/02/08 | 959 | 981 | 955 | 978 | 1,125,200 |
| 2019/02/07 | 996 | 1,004 | 976 | 979 | 1,258,400 |
| 2019/02/06 | 981 | 996 | 980 | 995 | 1,364,000 |
| 2019/02/05 | 1,030 | 1,055 | 981 | 985 | 3,565,200 |
| 2019/02/04 | 1,105 | 1,121 | 1,098 | 1,106 | 933,300 |
| 2019/02/01 | 1,079 | 1,110 | 1,078 | 1,105 | 779,100 |
| 2019/01/31 | 1,071 | 1,083 | 1,062 | 1,082 | 742,200 |
| 2019/01/30 | 1,088 | 1,096 | 1,059 | 1,062 | 1,158,400 |
| 2019/01/29 | 1,097 | 1,100 | 1,076 | 1,096 | 839,900 |
| 2019/01/28 | 1,083 | 1,099 | 1,077 | 1,085 | 878,600 |
| 2019/01/25 | 1,078 | 1,086 | 1,057 | 1,080 | 1,551,400 |
| 2019/01/24 | 1,065 | 1,079 | 1,057 | 1,079 | 1,139,100 |
| 2019/01/23 | 1,081 | 1,083 | 1,047 | 1,053 | 990,700 |
| 2019/01/22 | 1,084 | 1,088 | 1,069 | 1,075 | 833,800 |
| 2019/01/21 | 1,090 | 1,091 | 1,065 | 1,072 | 1,452,800 |
| 2019/01/18 | 1,087 | 1,105 | 1,086 | 1,090 | 643,400 |
| 2019/01/17 | 1,089 | 1,095 | 1,073 | 1,080 | 1,046,600 |
| 2019/01/16 | 1,102 | 1,113 | 1,077 | 1,081 | 797,200 |
| 2019/01/15 | 1,072 | 1,102 | 1,072 | 1,095 | 1,387,100 |
| 2019/01/11 | 1,044 | 1,082 | 1,038 | 1,070 | 2,155,700 |
| 2019/01/10 | 1,068 | 1,068 | 1,016 | 1,029 | 3,261,400 |
| 2019/01/09 | 1,092 | 1,106 | 1,075 | 1,079 | 2,500,500 |
| 2019/01/08 | 1,116 | 1,122 | 1,094 | 1,098 | 2,297,700 |
| 2019/01/07 | 1,108 | 1,118 | 1,081 | 1,112 | 1,475,700 |
| 2019/01/04 | 1,069 | 1,089 | 1,056 | 1,089 | 1,606,000 |