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 |
---|---|---|---|---|---|
2000/12/29 | 727 | 727 | 727 | 727 | 900 |
2000/12/27 | 735 | 735 | 735 | 735 | 100 |
2000/12/26 | 720 | 720 | 720 | 720 | 500 |
2000/12/25 | 700 | 750 | 700 | 750 | 700 |
2000/12/22 | 700 | 700 | 700 | 700 | 2,100 |
2000/12/21 | 704 | 704 | 702 | 702 | 600 |
2000/12/20 | 709 | 709 | 709 | 709 | 100 |
2000/12/19 | 710 | 710 | 710 | 710 | 2,300 |
2000/12/18 | 710 | 710 | 710 | 710 | 1,000 |
2000/12/15 | 716 | 716 | 700 | 700 | 6,600 |
2000/12/14 | 725 | 725 | 716 | 716 | 2,500 |
2000/12/13 | 745 | 745 | 725 | 725 | 1,600 |
2000/12/12 | 730 | 730 | 721 | 721 | 500 |
2000/12/05 | 721 | 750 | 720 | 750 | 3,200 |
2000/12/04 | 740 | 740 | 721 | 721 | 300 |
2000/12/01 | 747 | 747 | 747 | 747 | 35,300 |
2000/11/30 | 747 | 747 | 747 | 747 | 300 |
2000/11/29 | 716 | 717 | 716 | 716 | 1,300 |
2000/11/28 | 735 | 735 | 735 | 735 | 100 |
2000/11/27 | 785 | 785 | 785 | 785 | 1,100 |
2000/11/24 | 731 | 731 | 710 | 715 | 4,100 |
2000/11/20 | 701 | 749 | 700 | 749 | 4,600 |
2000/11/17 | 711 | 749 | 700 | 749 | 2,100 |
2000/11/16 | 725 | 750 | 701 | 701 | 13,100 |
2000/11/15 | 720 | 765 | 715 | 765 | 3,000 |
2000/11/14 | 720 | 720 | 720 | 720 | 900 |
2000/11/10 | 750 | 760 | 750 | 750 | 32,300 |
2000/11/07 | 730 | 780 | 730 | 780 | 2,500 |
2000/11/06 | 780 | 780 | 780 | 780 | 1,100 |
2000/11/02 | 800 | 800 | 798 | 800 | 1,400 |
2000/11/01 | 775 | 800 | 765 | 800 | 2,100 |
2000/10/31 | 780 | 780 | 780 | 780 | 400 |
2000/10/30 | 782 | 782 | 782 | 782 | 100 |
2000/10/27 | 780 | 780 | 780 | 780 | 1,200 |
2000/10/26 | 800 | 800 | 799 | 800 | 8,200 |
2000/10/25 | 800 | 800 | 790 | 800 | 1,300 |
2000/10/24 | 750 | 800 | 740 | 800 | 7,300 |
2000/10/23 | 781 | 781 | 775 | 775 | 1,000 |
2000/10/20 | 781 | 781 | 781 | 781 | 500 |
2000/10/19 | 804 | 810 | 781 | 781 | 2,000 |
2000/10/18 | 804 | 804 | 800 | 804 | 400 |
2000/10/17 | 793 | 794 | 793 | 794 | 2,200 |
2000/10/16 | 791 | 791 | 791 | 791 | 400 |
2000/10/13 | 791 | 791 | 791 | 791 | 3,700 |
2000/10/12 | 790 | 791 | 790 | 791 | 300 |
2000/10/11 | 810 | 810 | 790 | 790 | 800 |
2000/10/10 | 800 | 800 | 800 | 800 | 400 |
2000/10/05 | 800 | 800 | 800 | 800 | 100 |
2000/10/04 | 820 | 840 | 820 | 840 | 3,200 |
2000/10/03 | 840 | 840 | 840 | 840 | 100 |
2000/10/02 | 800 | 840 | 770 | 840 | 6,900 |
2000/09/29 | 806 | 830 | 806 | 829 | 700 |
2000/09/28 | 811 | 811 | 806 | 810 | 1,300 |
2000/09/27 | 810 | 810 | 810 | 810 | 1,000 |
2000/09/26 | 820 | 820 | 820 | 820 | 1,500 |
2000/09/25 | 806 | 830 | 806 | 815 | 3,400 |
2000/09/22 | 811 | 820 | 806 | 806 | 2,600 |
2000/09/21 | 825 | 825 | 811 | 811 | 1,400 |
2000/09/20 | 820 | 820 | 800 | 800 | 1,700 |
2000/09/19 | 830 | 830 | 810 | 830 | 4,200 |
2000/09/18 | 830 | 830 | 830 | 830 | 1,800 |
2000/09/14 | 830 | 840 | 800 | 838 | 3,200 |
2000/09/13 | 830 | 840 | 830 | 840 | 6,300 |
2000/09/12 | 830 | 845 | 830 | 845 | 1,500 |
2000/09/11 | 850 | 850 | 830 | 849 | 1,200 |
2000/09/08 | 830 | 850 | 830 | 850 | 5,900 |
2000/09/07 | 830 | 850 | 830 | 850 | 1,800 |
2000/09/06 | 850 | 850 | 800 | 800 | 7,100 |
2000/09/05 | 849 | 849 | 846 | 846 | 3,700 |
2000/09/04 | 850 | 850 | 845 | 850 | 9,400 |
2000/09/01 | 842 | 850 | 842 | 850 | 7,400 |
2000/08/31 | 850 | 850 | 840 | 845 | 4,600 |
2000/08/30 | 840 | 855 | 830 | 850 | 10,600 |
2000/08/29 | 811 | 840 | 811 | 830 | 10,900 |
2000/08/28 | 810 | 810 | 790 | 810 | 6,200 |
2000/08/25 | 800 | 810 | 780 | 810 | 9,500 |
2000/08/24 | 800 | 800 | 775 | 785 | 5,800 |
2000/08/23 | 810 | 810 | 790 | 800 | 3,900 |
2000/08/22 | 765 | 810 | 765 | 800 | 10,000 |
2000/08/21 | 765 | 770 | 742 | 765 | 5,500 |
2000/08/18 | 765 | 775 | 731 | 765 | 9,200 |
2000/08/17 | 770 | 770 | 740 | 742 | 4,300 |
2000/08/16 | 770 | 775 | 760 | 770 | 6,600 |
2000/08/15 | 740 | 769 | 740 | 769 | 1,500 |
2000/08/14 | 753 | 760 | 735 | 735 | 2,500 |
2000/08/11 | 754 | 755 | 750 | 754 | 2,400 |
2000/08/10 | 745 | 758 | 731 | 758 | 1,100 |
2000/08/09 | 740 | 745 | 740 | 745 | 1,600 |
2000/08/08 | 750 | 760 | 720 | 750 | 2,000 |
2000/08/07 | 734 | 740 | 730 | 740 | 39,000 |
2000/08/04 | 715 | 735 | 715 | 735 | 600 |
2000/08/03 | 738 | 738 | 725 | 725 | 17,900 |
2000/08/02 | 738 | 738 | 730 | 738 | 600 |
2000/08/01 | 739 | 739 | 715 | 725 | 11,700 |
2000/07/31 | 710 | 710 | 710 | 710 | 7,900 |
2000/07/28 | 720 | 725 | 710 | 710 | 2,900 |
2000/07/27 | 710 | 740 | 701 | 740 | 1,100 |
2000/07/26 | 749 | 749 | 748 | 748 | 700 |
2000/07/25 | 715 | 745 | 715 | 745 | 1,600 |
2000/07/24 | 735 | 750 | 735 | 750 | 11,800 |
2000/07/21 | 740 | 750 | 740 | 750 | 2,000 |
2000/07/19 | 736 | 750 | 736 | 750 | 1,600 |
2000/07/18 | 780 | 780 | 730 | 730 | 11,900 |
2000/07/17 | 778 | 778 | 778 | 778 | 7,900 |
2000/07/13 | 778 | 780 | 730 | 778 | 27,100 |
2000/07/12 | 782 | 782 | 770 | 780 | 2,900 |
2000/07/11 | 769 | 769 | 769 | 769 | 200 |
2000/07/10 | 755 | 780 | 750 | 780 | 15,700 |
2000/07/07 | 770 | 770 | 769 | 770 | 1,700 |
2000/07/06 | 760 | 770 | 760 | 765 | 700 |
2000/07/05 | 750 | 779 | 749 | 755 | 12,000 |
2000/07/04 | 750 | 750 | 730 | 750 | 23,100 |
2000/07/03 | 715 | 735 | 715 | 724 | 6,600 |
2000/06/30 | 710 | 715 | 710 | 714 | 1,000 |
2000/06/29 | 710 | 719 | 705 | 719 | 2,900 |
2000/06/28 | 709 | 709 | 707 | 707 | 17,100 |
2000/06/27 | 711 | 711 | 706 | 710 | 3,100 |
2000/06/26 | 723 | 723 | 710 | 710 | 3,600 |
2000/06/23 | 703 | 715 | 703 | 715 | 1,400 |
2000/06/22 | 701 | 701 | 701 | 701 | 500 |
2000/06/21 | 706 | 709 | 700 | 709 | 7,100 |
2000/06/20 | 712 | 725 | 712 | 725 | 900 |
2000/06/19 | 711 | 711 | 711 | 711 | 500 |
2000/06/16 | 707 | 710 | 707 | 710 | 2,100 |
2000/06/15 | 706 | 706 | 706 | 706 | 600 |
2000/06/13 | 710 | 710 | 703 | 703 | 2,200 |
2000/06/12 | 737 | 737 | 700 | 700 | 5,800 |
2000/06/08 | 702 | 710 | 700 | 700 | 4,900 |
2000/06/07 | 710 | 710 | 710 | 710 | 2,200 |
2000/06/06 | 710 | 710 | 709 | 710 | 1,100 |
2000/06/05 | 706 | 710 | 700 | 700 | 5,400 |
2000/06/02 | 710 | 710 | 700 | 700 | 41,800 |
2000/06/01 | 730 | 738 | 730 | 730 | 5,500 |
2000/05/31 | 703 | 739 | 703 | 739 | 5,900 |
2000/05/30 | 701 | 732 | 701 | 702 | 2,500 |
2000/05/29 | 740 | 740 | 730 | 735 | 2,200 |
2000/05/26 | 730 | 730 | 730 | 730 | 200 |
2000/05/25 | 750 | 750 | 700 | 700 | 7,100 |
2000/05/24 | 745 | 745 | 740 | 740 | 900 |
2000/05/23 | 746 | 746 | 745 | 745 | 1,300 |
2000/05/22 | 746 | 746 | 730 | 740 | 1,600 |
2000/05/19 | 745 | 745 | 736 | 736 | 3,300 |
2000/05/18 | 750 | 750 | 745 | 745 | 1,100 |
2000/05/17 | 745 | 745 | 735 | 735 | 3,400 |
2000/05/16 | 750 | 779 | 750 | 750 | 12,100 |
2000/05/15 | 733 | 750 | 730 | 750 | 6,000 |
2000/05/12 | 779 | 779 | 745 | 745 | 1,700 |
2000/05/11 | 780 | 780 | 745 | 745 | 35,100 |
2000/05/10 | 740 | 740 | 740 | 740 | 100 |
2000/05/09 | 740 | 740 | 740 | 740 | 800 |
2000/05/08 | 780 | 780 | 740 | 740 | 4,100 |
2000/05/02 | 738 | 750 | 738 | 750 | 1,100 |
2000/05/01 | 780 | 780 | 738 | 738 | 2,500 |
2000/04/28 | 771 | 780 | 732 | 760 | 6,000 |
2000/04/27 | 775 | 779 | 750 | 779 | 3,900 |
2000/04/26 | 778 | 779 | 778 | 779 | 5,500 |
2000/04/25 | 732 | 780 | 732 | 780 | 1,700 |
2000/04/24 | 730 | 777 | 730 | 732 | 2,800 |
2000/04/21 | 789 | 789 | 780 | 780 | 1,100 |
2000/04/20 | 731 | 790 | 730 | 790 | 6,500 |
2000/04/19 | 710 | 749 | 710 | 730 | 5,600 |
2000/04/18 | 735 | 765 | 700 | 700 | 9,300 |
2000/04/17 | 730 | 789 | 730 | 789 | 5,200 |
2000/04/14 | 840 | 840 | 830 | 830 | 3,500 |
2000/04/13 | 850 | 851 | 850 | 851 | 700 |
2000/04/12 | 860 | 860 | 850 | 850 | 500 |
2000/04/11 | 870 | 870 | 855 | 870 | 3,400 |
2000/04/10 | 900 | 900 | 881 | 881 | 1,900 |
2000/04/07 | 832 | 850 | 832 | 850 | 300 |
2000/04/06 | 900 | 900 | 830 | 830 | 2,000 |
2000/04/05 | 811 | 870 | 811 | 870 | 2,200 |
2000/04/04 | 840 | 870 | 840 | 870 | 13,800 |
2000/04/03 | 890 | 890 | 790 | 879 | 12,600 |
2000/03/31 | 900 | 910 | 830 | 830 | 16,000 |
2000/03/30 | 830 | 830 | 806 | 820 | 2,800 |
2000/03/29 | 778 | 820 | 778 | 820 | 3,100 |
2000/03/28 | 811 | 811 | 778 | 778 | 7,700 |
2000/03/27 | 809 | 821 | 800 | 820 | 11,000 |
2000/03/24 | 800 | 848 | 800 | 800 | 13,900 |
2000/03/23 | 750 | 790 | 750 | 790 | 5,000 |
2000/03/22 | 770 | 770 | 759 | 769 | 8,900 |
2000/03/21 | 740 | 770 | 740 | 770 | 7,800 |
2000/03/17 | 710 | 710 | 691 | 700 | 16,700 |
2000/03/16 | 690 | 710 | 680 | 710 | 4,800 |
2000/03/15 | 710 | 710 | 688 | 688 | 4,700 |
2000/03/14 | 710 | 710 | 704 | 704 | 4,700 |
2000/03/13 | 710 | 715 | 700 | 700 | 16,600 |
2000/03/10 | 720 | 720 | 703 | 703 | 5,700 |
2000/03/09 | 730 | 730 | 720 | 720 | 3,200 |
2000/03/08 | 735 | 735 | 730 | 730 | 1,800 |
2000/03/07 | 740 | 740 | 735 | 735 | 2,400 |
2000/03/06 | 741 | 750 | 741 | 743 | 5,400 |
2000/03/03 | 745 | 747 | 730 | 740 | 23,100 |
2000/03/02 | 755 | 755 | 745 | 749 | 6,700 |
2000/03/01 | 764 | 780 | 750 | 750 | 6,700 |
2000/02/29 | 764 | 764 | 764 | 764 | 100 |
2000/02/28 | 761 | 762 | 761 | 762 | 2,200 |
2000/02/25 | 763 | 764 | 762 | 762 | 3,400 |
2000/02/24 | 760 | 760 | 760 | 760 | 500 |
2000/02/23 | 763 | 763 | 753 | 757 | 6,200 |
2000/02/22 | 780 | 780 | 762 | 762 | 1,800 |
2000/02/21 | 819 | 819 | 819 | 819 | 800 |
2000/02/18 | 761 | 789 | 751 | 751 | 3,800 |
2000/02/17 | 800 | 800 | 790 | 790 | 2,200 |
2000/02/16 | 801 | 801 | 800 | 800 | 1,100 |
2000/02/15 | 830 | 830 | 800 | 800 | 41,200 |
2000/02/14 | 806 | 806 | 780 | 780 | 1,500 |
2000/02/10 | 806 | 806 | 806 | 806 | 600 |
2000/02/09 | 840 | 840 | 840 | 840 | 700 |
2000/02/08 | 850 | 850 | 840 | 850 | 4,400 |
2000/02/07 | 885 | 885 | 870 | 880 | 2,200 |
2000/02/04 | 888 | 888 | 880 | 880 | 1,600 |
2000/02/03 | 893 | 893 | 890 | 890 | 2,100 |
2000/02/02 | 860 | 900 | 860 | 900 | 6,700 |
2000/02/01 | 858 | 870 | 858 | 870 | 2,000 |
2000/01/31 | 859 | 859 | 850 | 858 | 2,400 |
2000/01/28 | 830 | 860 | 830 | 860 | 2,900 |
2000/01/27 | 840 | 850 | 840 | 850 | 5,800 |
2000/01/26 | 850 | 850 | 850 | 850 | 2,100 |
2000/01/25 | 880 | 880 | 850 | 850 | 4,200 |
2000/01/24 | 830 | 860 | 830 | 860 | 1,900 |
2000/01/21 | 850 | 850 | 850 | 850 | 200 |
2000/01/20 | 839 | 840 | 839 | 840 | 5,200 |
2000/01/19 | 840 | 840 | 839 | 839 | 2,000 |
2000/01/18 | 825 | 825 | 801 | 811 | 1,800 |
2000/01/17 | 840 | 840 | 825 | 825 | 2,100 |
2000/01/14 | 849 | 849 | 820 | 820 | 26,900 |
2000/01/13 | 760 | 850 | 760 | 850 | 14,900 |
2000/01/12 | 780 | 780 | 780 | 780 | 2,600 |
2000/01/11 | 761 | 780 | 761 | 780 | 2,400 |
2000/01/07 | 730 | 750 | 730 | 750 | 1,200 |
2000/01/06 | 730 | 735 | 730 | 730 | 3,200 |
2000/01/05 | 725 | 730 | 710 | 720 | 8,300 |
2000/01/04 | 744 | 744 | 725 | 735 | 1,400 |