ケーユーホールディングス(9856)の株価時系列情報
ケーユーホールディングス(9856)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 |
---|---|---|---|---|---|
1998/12/30 | 560 | 560 | 541 | 543 | 5,800 |
1998/12/29 | 551 | 555 | 540 | 540 | 7,500 |
1998/12/28 | 573 | 573 | 568 | 568 | 2,800 |
1998/12/25 | 600 | 600 | 573 | 573 | 2,900 |
1998/12/24 | 572 | 573 | 572 | 573 | 4,200 |
1998/12/22 | 572 | 572 | 569 | 572 | 3,200 |
1998/12/21 | 609 | 609 | 572 | 572 | 3,200 |
1998/12/18 | 601 | 601 | 601 | 601 | 1,000 |
1998/12/17 | 650 | 650 | 650 | 650 | 100 |
1998/12/14 | 670 | 670 | 670 | 670 | 100 |
1998/12/11 | 647 | 670 | 647 | 670 | 700 |
1998/12/10 | 650 | 650 | 650 | 650 | 82,700 |
1998/12/09 | 650 | 650 | 650 | 650 | 2,700 |
1998/12/08 | 620 | 620 | 620 | 620 | 1,000 |
1998/12/07 | 644 | 644 | 644 | 644 | 200 |
1998/12/03 | 620 | 620 | 620 | 620 | 200 |
1998/12/01 | 600 | 600 | 600 | 600 | 2,700 |
1998/11/30 | 600 | 600 | 600 | 600 | 4,700 |
1998/11/27 | 612 | 612 | 600 | 600 | 6,300 |
1998/11/26 | 611 | 611 | 611 | 611 | 1,800 |
1998/11/25 | 610 | 610 | 610 | 610 | 2,200 |
1998/11/24 | 660 | 660 | 640 | 640 | 3,200 |
1998/11/20 | 611 | 650 | 611 | 650 | 1,000 |
1998/11/19 | 611 | 611 | 611 | 611 | 1,000 |
1998/11/18 | 640 | 640 | 630 | 631 | 1,600 |
1998/11/16 | 630 | 630 | 600 | 600 | 4,400 |
1998/11/09 | 550 | 550 | 550 | 550 | 400 |
1998/11/06 | 580 | 580 | 570 | 570 | 600 |
1998/11/04 | 550 | 550 | 550 | 550 | 2,500 |
1998/11/02 | 550 | 550 | 550 | 550 | 600 |
1998/10/29 | 550 | 550 | 550 | 550 | 1,000 |
1998/10/27 | 550 | 550 | 550 | 550 | 100 |
1998/10/26 | 584 | 584 | 550 | 550 | 400 |
1998/10/23 | 585 | 585 | 585 | 585 | 1,300 |
1998/10/20 | 601 | 601 | 601 | 601 | 100 |
1998/10/16 | 501 | 501 | 501 | 501 | 400 |
1998/10/14 | 485 | 485 | 485 | 485 | 1,000 |
1998/10/13 | 595 | 595 | 595 | 595 | 600 |
1998/10/09 | 465 | 470 | 465 | 465 | 3,300 |
1998/10/08 | 500 | 500 | 500 | 500 | 9,300 |
1998/10/07 | 500 | 502 | 500 | 500 | 8,100 |
1998/10/06 | 500 | 500 | 500 | 500 | 3,000 |
1998/10/05 | 600 | 600 | 600 | 600 | 1,000 |
1998/10/02 | 700 | 700 | 700 | 700 | 2,000 |
1998/09/30 | 700 | 700 | 700 | 700 | 1,000 |
1998/09/25 | 800 | 800 | 800 | 800 | 900 |
1998/09/22 | 780 | 780 | 780 | 780 | 2,500 |
1998/09/21 | 800 | 800 | 800 | 800 | 4,000 |
1998/09/18 | 800 | 800 | 800 | 800 | 100 |
1998/09/17 | 780 | 780 | 780 | 780 | 1,000 |
1998/09/16 | 780 | 780 | 780 | 780 | 1,000 |
1998/09/01 | 800 | 800 | 790 | 790 | 1,600 |
1998/08/27 | 821 | 821 | 820 | 820 | 1,100 |
1998/08/26 | 850 | 850 | 850 | 850 | 200 |
1998/08/25 | 850 | 850 | 850 | 850 | 900 |
1998/08/20 | 870 | 870 | 850 | 850 | 400 |
1998/08/19 | 870 | 870 | 870 | 870 | 100 |
1998/08/18 | 900 | 900 | 900 | 900 | 600 |
1998/08/17 | 900 | 900 | 900 | 900 | 2,000 |
1998/08/14 | 900 | 900 | 900 | 900 | 100 |
1998/08/13 | 900 | 900 | 900 | 900 | 1,000 |
1998/08/12 | 900 | 900 | 900 | 900 | 100 |
1998/08/11 | 920 | 920 | 920 | 920 | 1,000 |
1998/08/10 | 970 | 970 | 960 | 960 | 3,800 |
1998/08/07 | 970 | 970 | 970 | 970 | 10,000 |
1998/08/06 | 970 | 970 | 960 | 970 | 10,600 |
1998/08/05 | 960 | 960 | 960 | 960 | 1,800 |
1998/08/04 | 970 | 970 | 970 | 970 | 23,600 |
1998/08/03 | 970 | 970 | 970 | 970 | 19,200 |
1998/07/31 | 950 | 970 | 950 | 970 | 4,500 |
1998/07/30 | 950 | 950 | 950 | 950 | 2,200 |
1998/07/29 | 929 | 950 | 929 | 950 | 3,200 |
1998/07/28 | 900 | 930 | 900 | 930 | 1,400 |
1998/07/27 | 900 | 900 | 900 | 900 | 1,400 |
1998/07/23 | 851 | 851 | 850 | 850 | 1,500 |
1998/07/22 | 851 | 851 | 851 | 851 | 300 |
1998/07/21 | 900 | 900 | 900 | 900 | 600 |
1998/07/16 | 952 | 953 | 950 | 950 | 1,600 |
1998/07/15 | 951 | 975 | 951 | 970 | 5,000 |
1998/07/14 | 890 | 940 | 890 | 940 | 2,100 |
1998/07/13 | 826 | 849 | 826 | 849 | 2,000 |
1998/07/10 | 840 | 840 | 825 | 825 | 11,900 |
1998/07/08 | 830 | 830 | 830 | 830 | 1,000 |
1998/07/07 | 820 | 820 | 820 | 820 | 2,900 |
1998/07/06 | 820 | 820 | 820 | 820 | 300 |
1998/07/03 | 800 | 800 | 800 | 800 | 3,100 |
1998/07/02 | 800 | 800 | 800 | 800 | 200 |
1998/06/30 | 800 | 800 | 800 | 800 | 5,800 |
1998/06/29 | 800 | 800 | 800 | 800 | 800 |
1998/06/26 | 799 | 800 | 798 | 800 | 1,300 |
1998/06/25 | 800 | 800 | 800 | 800 | 5,200 |
1998/06/23 | 770 | 770 | 760 | 760 | 6,300 |
1998/06/22 | 770 | 770 | 760 | 760 | 10,000 |
1998/06/19 | 764 | 764 | 760 | 760 | 7,300 |
1998/06/18 | 800 | 800 | 775 | 775 | 1,100 |
1998/06/16 | 784 | 785 | 784 | 785 | 12,000 |
1998/06/11 | 785 | 785 | 785 | 785 | 1,000 |
1998/06/10 | 797 | 797 | 787 | 787 | 17,700 |
1998/06/08 | 774 | 774 | 774 | 774 | 1,500 |
1998/06/05 | 771 | 771 | 769 | 770 | 2,300 |
1998/06/04 | 751 | 751 | 750 | 751 | 3,000 |
1998/06/03 | 731 | 731 | 731 | 731 | 2,600 |
1998/05/29 | 710 | 710 | 710 | 710 | 200 |
1998/05/28 | 730 | 730 | 730 | 730 | 800 |
1998/05/25 | 731 | 731 | 730 | 730 | 2,500 |
1998/05/20 | 710 | 710 | 710 | 710 | 1,100 |
1998/05/19 | 731 | 731 | 731 | 731 | 100 |
1998/05/18 | 749 | 749 | 731 | 731 | 5,000 |
1998/05/15 | 710 | 729 | 700 | 729 | 7,900 |
1998/05/14 | 700 | 700 | 700 | 700 | 300 |
1998/05/12 | 700 | 700 | 700 | 700 | 100 |
1998/05/11 | 710 | 710 | 710 | 710 | 1,800 |
1998/05/08 | 700 | 700 | 700 | 700 | 100 |
1998/05/07 | 700 | 700 | 700 | 700 | 1,000 |
1998/04/30 | 665 | 665 | 665 | 665 | 200 |
1998/04/27 | 714 | 724 | 714 | 724 | 600 |
1998/04/24 | 715 | 715 | 715 | 715 | 300 |
1998/04/23 | 710 | 710 | 710 | 710 | 1,100 |
1998/04/22 | 710 | 710 | 710 | 710 | 2,000 |
1998/04/21 | 711 | 711 | 711 | 711 | 400 |
1998/04/20 | 710 | 710 | 710 | 710 | 1,000 |
1998/04/17 | 700 | 700 | 700 | 700 | 600 |
1998/04/16 | 690 | 700 | 690 | 700 | 1,900 |
1998/04/13 | 710 | 710 | 690 | 690 | 3,000 |
1998/04/10 | 700 | 705 | 700 | 700 | 6,100 |
1998/04/09 | 699 | 700 | 699 | 700 | 11,000 |
1998/04/08 | 680 | 699 | 670 | 699 | 1,300 |
1998/04/07 | 690 | 690 | 680 | 680 | 1,000 |
1998/04/03 | 675 | 680 | 660 | 660 | 4,100 |
1998/04/02 | 700 | 700 | 700 | 700 | 6,000 |
1998/04/01 | 701 | 701 | 700 | 700 | 15,000 |
1998/03/31 | 700 | 710 | 700 | 700 | 14,000 |
1998/03/30 | 700 | 700 | 700 | 700 | 4,300 |
1998/03/26 | 710 | 710 | 700 | 700 | 5,000 |
1998/03/25 | 730 | 730 | 730 | 730 | 1,200 |
1998/03/24 | 710 | 710 | 710 | 710 | 1,100 |
1998/03/23 | 730 | 730 | 730 | 730 | 400 |
1998/03/20 | 700 | 700 | 700 | 700 | 5,000 |
1998/03/19 | 711 | 711 | 710 | 710 | 5,000 |
1998/03/18 | 708 | 715 | 700 | 712 | 10,000 |
1998/03/17 | 708 | 715 | 708 | 708 | 68,100 |
1998/03/16 | 706 | 706 | 705 | 706 | 27,000 |
1998/03/12 | 696 | 705 | 690 | 705 | 4,800 |
1998/03/11 | 698 | 700 | 695 | 695 | 800 |
1998/03/10 | 694 | 698 | 694 | 698 | 2,100 |
1998/03/09 | 698 | 698 | 698 | 698 | 400 |
1998/03/06 | 678 | 678 | 678 | 678 | 1,000 |
1998/03/05 | 650 | 678 | 650 | 678 | 1,700 |
1998/03/04 | 705 | 705 | 698 | 700 | 11,000 |
1998/03/03 | 700 | 701 | 698 | 700 | 12,100 |
1998/03/02 | 698 | 698 | 698 | 698 | 2,100 |
1998/02/27 | 641 | 657 | 641 | 648 | 5,700 |
1998/02/26 | 631 | 631 | 631 | 631 | 1,400 |
1998/02/25 | 730 | 730 | 701 | 701 | 1,500 |
1998/02/24 | 749 | 749 | 730 | 730 | 400 |
1998/02/23 | 766 | 784 | 766 | 770 | 1,700 |
1998/02/20 | 755 | 755 | 755 | 755 | 1,000 |
1998/02/19 | 789 | 795 | 789 | 795 | 2,200 |
1998/02/18 | 795 | 795 | 790 | 790 | 9,000 |
1998/02/17 | 775 | 797 | 775 | 797 | 12,600 |
1998/02/16 | 760 | 775 | 760 | 775 | 17,200 |
1998/02/13 | 755 | 758 | 745 | 758 | 6,300 |
1998/02/12 | 749 | 759 | 749 | 759 | 5,900 |
1998/02/10 | 751 | 751 | 740 | 750 | 6,100 |
1998/02/09 | 750 | 759 | 750 | 759 | 3,100 |
1998/02/04 | 758 | 760 | 753 | 760 | 4,500 |
1998/02/03 | 740 | 759 | 730 | 759 | 9,300 |
1998/02/02 | 740 | 740 | 740 | 740 | 1,000 |
1998/01/30 | 740 | 740 | 700 | 700 | 200 |
1998/01/29 | 730 | 740 | 730 | 740 | 4,300 |
1998/01/28 | 730 | 740 | 729 | 730 | 31,700 |
1998/01/27 | 750 | 750 | 725 | 730 | 5,500 |
1998/01/26 | 708 | 750 | 708 | 740 | 10,200 |
1998/01/23 | 650 | 678 | 650 | 678 | 3,200 |
1998/01/22 | 635 | 650 | 635 | 650 | 7,200 |
1998/01/21 | 606 | 635 | 606 | 635 | 1,000 |
1998/01/20 | 600 | 605 | 600 | 605 | 2,400 |
1998/01/19 | 600 | 600 | 600 | 600 | 1,900 |
1998/01/16 | 510 | 550 | 510 | 550 | 3,200 |
1998/01/14 | 500 | 510 | 500 | 510 | 2,100 |
1998/01/13 | 495 | 495 | 495 | 495 | 500 |
1998/01/12 | 490 | 495 | 490 | 495 | 2,500 |
1998/01/09 | 510 | 510 | 485 | 490 | 4,800 |
1998/01/07 | 520 | 525 | 515 | 525 | 1,600 |
1998/01/06 | 500 | 500 | 500 | 500 | 600 |
1998/01/05 | 500 | 500 | 500 | 500 | 400 |