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 |
---|---|---|---|---|---|
2002/12/30 | 700 | 700 | 700 | 700 | 100 |
2002/12/27 | 694 | 695 | 694 | 695 | 39,300 |
2002/12/26 | 685 | 705 | 685 | 705 | 14,200 |
2002/12/25 | 686 | 686 | 680 | 680 | 8,600 |
2002/12/24 | 685 | 686 | 680 | 686 | 6,300 |
2002/12/20 | 687 | 687 | 686 | 686 | 2,400 |
2002/12/19 | 686 | 686 | 686 | 686 | 3,000 |
2002/12/18 | 700 | 700 | 686 | 686 | 1,300 |
2002/12/17 | 686 | 686 | 686 | 686 | 1,100 |
2002/12/16 | 685 | 685 | 685 | 685 | 900 |
2002/12/13 | 685 | 685 | 685 | 685 | 2,000 |
2002/12/12 | 680 | 680 | 680 | 680 | 400 |
2002/12/11 | 685 | 685 | 685 | 685 | 1,200 |
2002/12/10 | 695 | 695 | 695 | 695 | 300 |
2002/12/09 | 680 | 685 | 680 | 685 | 600 |
2002/12/06 | 680 | 680 | 680 | 680 | 400 |
2002/12/05 | 670 | 670 | 670 | 670 | 500 |
2002/12/04 | 690 | 690 | 676 | 676 | 1,300 |
2002/12/03 | 693 | 693 | 685 | 685 | 1,600 |
2002/11/29 | 691 | 710 | 691 | 710 | 9,000 |
2002/11/28 | 690 | 690 | 690 | 690 | 4,200 |
2002/11/27 | 691 | 691 | 690 | 690 | 1,400 |
2002/11/26 | 690 | 690 | 690 | 690 | 2,400 |
2002/11/25 | 678 | 690 | 678 | 690 | 1,500 |
2002/11/22 | 700 | 700 | 672 | 672 | 1,100 |
2002/11/21 | 700 | 700 | 700 | 700 | 3,400 |
2002/11/20 | 700 | 700 | 700 | 700 | 1,600 |
2002/11/19 | 705 | 705 | 703 | 703 | 1,000 |
2002/11/15 | 745 | 745 | 745 | 745 | 11,000 |
2002/11/14 | 748 | 750 | 748 | 749 | 1,300 |
2002/11/13 | 740 | 799 | 740 | 796 | 35,800 |
2002/11/12 | 700 | 740 | 690 | 740 | 3,000 |
2002/11/11 | 705 | 705 | 700 | 700 | 500 |
2002/11/08 | 700 | 720 | 680 | 720 | 33,400 |
2002/11/07 | 720 | 720 | 720 | 720 | 2,200 |
2002/11/06 | 720 | 720 | 708 | 708 | 1,200 |
2002/11/05 | 720 | 720 | 720 | 720 | 400 |
2002/11/01 | 726 | 726 | 725 | 725 | 1,500 |
2002/10/31 | 746 | 746 | 725 | 725 | 2,700 |
2002/10/29 | 744 | 744 | 744 | 744 | 300 |
2002/10/28 | 740 | 740 | 740 | 740 | 200 |
2002/10/25 | 715 | 715 | 715 | 715 | 1,500 |
2002/10/24 | 716 | 716 | 698 | 715 | 6,700 |
2002/10/23 | 721 | 721 | 715 | 715 | 1,300 |
2002/10/22 | 721 | 721 | 721 | 721 | 700 |
2002/10/21 | 721 | 721 | 721 | 721 | 3,400 |
2002/10/18 | 721 | 721 | 721 | 721 | 100 |
2002/10/16 | 712 | 730 | 712 | 715 | 1,600 |
2002/10/15 | 705 | 705 | 705 | 705 | 52,400 |
2002/10/09 | 735 | 735 | 735 | 735 | 100 |
2002/10/08 | 715 | 715 | 715 | 715 | 300 |
2002/10/04 | 745 | 745 | 745 | 745 | 100 |
2002/10/03 | 755 | 755 | 746 | 746 | 1,200 |
2002/10/02 | 755 | 755 | 755 | 755 | 1,500 |
2002/10/01 | 750 | 755 | 750 | 755 | 300 |
2002/09/30 | 745 | 745 | 745 | 745 | 1,600 |
2002/09/27 | 742 | 742 | 742 | 742 | 200 |
2002/09/26 | 741 | 741 | 741 | 741 | 200 |
2002/09/24 | 735 | 735 | 735 | 735 | 1,100 |
2002/09/20 | 750 | 750 | 730 | 730 | 7,300 |
2002/09/19 | 753 | 758 | 750 | 750 | 9,500 |
2002/09/18 | 751 | 751 | 750 | 750 | 1,400 |
2002/09/17 | 750 | 750 | 750 | 750 | 100 |
2002/09/11 | 759 | 759 | 759 | 759 | 200 |
2002/09/10 | 762 | 762 | 761 | 762 | 1,000 |
2002/09/09 | 752 | 752 | 752 | 752 | 500 |
2002/09/05 | 743 | 743 | 743 | 743 | 900 |
2002/09/04 | 720 | 730 | 710 | 713 | 7,100 |
2002/09/03 | 851 | 851 | 780 | 780 | 1,100 |
2002/08/29 | 849 | 849 | 849 | 849 | 200 |
2002/08/28 | 799 | 851 | 799 | 851 | 1,400 |
2002/08/27 | 800 | 800 | 800 | 800 | 1,500 |
2002/08/26 | 818 | 818 | 800 | 800 | 2,800 |
2002/08/23 | 810 | 818 | 810 | 818 | 1,100 |
2002/08/21 | 850 | 851 | 849 | 850 | 1,300 |
2002/08/20 | 826 | 860 | 825 | 860 | 2,500 |
2002/08/19 | 805 | 825 | 805 | 825 | 3,400 |
2002/08/16 | 888 | 889 | 885 | 885 | 2,900 |
2002/08/15 | 810 | 905 | 810 | 905 | 7,100 |
2002/08/14 | 795 | 805 | 795 | 805 | 4,700 |
2002/08/13 | 830 | 830 | 790 | 790 | 1,500 |
2002/08/12 | 820 | 830 | 820 | 830 | 2,200 |
2002/08/09 | 810 | 820 | 810 | 820 | 1,800 |
2002/08/08 | 787 | 787 | 786 | 786 | 500 |
2002/08/07 | 786 | 786 | 785 | 785 | 1,500 |
2002/08/06 | 785 | 785 | 785 | 785 | 500 |
2002/08/05 | 781 | 785 | 781 | 785 | 400 |
2002/08/02 | 810 | 810 | 781 | 781 | 1,100 |
2002/08/01 | 780 | 780 | 780 | 780 | 10,900 |
2002/07/31 | 771 | 775 | 770 | 770 | 2,600 |
2002/07/29 | 810 | 810 | 760 | 760 | 2,000 |
2002/07/26 | 810 | 810 | 806 | 806 | 200 |
2002/07/22 | 814 | 815 | 790 | 815 | 2,200 |
2002/07/18 | 810 | 815 | 810 | 815 | 200 |
2002/07/17 | 811 | 811 | 810 | 810 | 9,000 |
2002/07/16 | 810 | 810 | 810 | 810 | 1,000 |
2002/07/15 | 810 | 810 | 810 | 810 | 500 |
2002/07/12 | 810 | 810 | 810 | 810 | 1,000 |
2002/07/11 | 815 | 815 | 805 | 805 | 2,000 |
2002/07/08 | 830 | 830 | 830 | 830 | 100 |
2002/07/04 | 805 | 830 | 805 | 830 | 2,000 |
2002/07/03 | 800 | 802 | 800 | 802 | 800 |
2002/07/02 | 800 | 800 | 800 | 800 | 3,000 |
2002/07/01 | 800 | 805 | 800 | 805 | 1,500 |
2002/06/28 | 800 | 800 | 790 | 800 | 4,600 |
2002/06/27 | 780 | 800 | 750 | 800 | 45,800 |
2002/06/25 | 770 | 785 | 770 | 785 | 13,800 |
2002/06/24 | 770 | 770 | 770 | 770 | 27,200 |
2002/06/21 | 790 | 800 | 790 | 800 | 2,400 |
2002/06/18 | 790 | 800 | 790 | 800 | 2,900 |
2002/06/17 | 790 | 790 | 790 | 790 | 700 |
2002/06/13 | 798 | 800 | 780 | 800 | 4,300 |
2002/06/12 | 770 | 799 | 770 | 799 | 1,000 |
2002/06/11 | 785 | 785 | 765 | 765 | 1,200 |
2002/06/10 | 800 | 800 | 791 | 795 | 400 |
2002/06/07 | 790 | 790 | 790 | 790 | 100 |
2002/06/06 | 800 | 800 | 800 | 800 | 100 |
2002/06/05 | 800 | 800 | 800 | 800 | 1,000 |
2002/06/04 | 801 | 801 | 800 | 800 | 200 |
2002/06/03 | 800 | 800 | 800 | 800 | 300 |
2002/05/31 | 800 | 800 | 780 | 800 | 1,700 |
2002/05/30 | 789 | 790 | 789 | 790 | 47,300 |
2002/05/29 | 789 | 789 | 789 | 789 | 500 |
2002/05/28 | 805 | 805 | 790 | 790 | 2,200 |
2002/05/27 | 825 | 825 | 801 | 809 | 5,100 |
2002/05/24 | 765 | 800 | 765 | 800 | 2,300 |
2002/05/23 | 765 | 765 | 765 | 765 | 1,000 |
2002/05/22 | 760 | 765 | 760 | 765 | 600 |
2002/05/21 | 760 | 761 | 760 | 760 | 600 |
2002/05/17 | 770 | 770 | 770 | 770 | 100 |
2002/05/16 | 746 | 746 | 746 | 746 | 1,200 |
2002/05/15 | 770 | 770 | 750 | 750 | 13,600 |
2002/05/14 | 761 | 770 | 742 | 770 | 2,100 |
2002/05/13 | 762 | 762 | 762 | 762 | 500 |
2002/05/09 | 794 | 794 | 766 | 766 | 31,700 |
2002/05/08 | 787 | 794 | 761 | 794 | 4,100 |
2002/05/07 | 787 | 787 | 787 | 787 | 2,000 |
2002/05/02 | 794 | 794 | 794 | 794 | 100 |
2002/05/01 | 759 | 760 | 759 | 760 | 800 |
2002/04/26 | 795 | 795 | 795 | 795 | 100 |
2002/04/25 | 789 | 789 | 789 | 789 | 900 |
2002/04/24 | 795 | 795 | 789 | 789 | 4,800 |
2002/04/23 | 795 | 795 | 761 | 761 | 1,400 |
2002/04/22 | 793 | 800 | 793 | 800 | 3,300 |
2002/04/19 | 780 | 792 | 775 | 792 | 4,700 |
2002/04/18 | 760 | 765 | 760 | 765 | 200 |
2002/04/17 | 751 | 785 | 751 | 785 | 200 |
2002/04/15 | 750 | 751 | 741 | 741 | 800 |
2002/04/12 | 742 | 784 | 742 | 784 | 300 |
2002/04/11 | 742 | 742 | 742 | 742 | 900 |
2002/04/10 | 742 | 742 | 742 | 742 | 1,000 |
2002/04/09 | 760 | 760 | 741 | 741 | 500 |
2002/04/08 | 742 | 742 | 741 | 741 | 1,100 |
2002/04/05 | 741 | 741 | 741 | 741 | 500 |
2002/04/04 | 751 | 751 | 751 | 751 | 1,000 |
2002/04/03 | 751 | 751 | 751 | 751 | 100 |
2002/04/02 | 780 | 780 | 779 | 779 | 600 |
2002/04/01 | 751 | 751 | 751 | 751 | 100 |
2002/03/29 | 750 | 750 | 730 | 735 | 2,500 |
2002/03/28 | 760 | 760 | 760 | 760 | 100 |
2002/03/27 | 792 | 792 | 756 | 756 | 600 |
2002/03/26 | 792 | 792 | 792 | 792 | 100 |
2002/03/25 | 797 | 797 | 797 | 797 | 1,400 |
2002/03/22 | 798 | 798 | 797 | 797 | 400 |
2002/03/20 | 800 | 800 | 800 | 800 | 5,000 |
2002/03/19 | 770 | 799 | 770 | 799 | 1,700 |
2002/03/18 | 768 | 768 | 768 | 768 | 100 |
2002/03/14 | 770 | 770 | 770 | 770 | 1,000 |
2002/03/13 | 765 | 765 | 765 | 765 | 100 |
2002/03/11 | 752 | 798 | 752 | 798 | 1,300 |
2002/03/08 | 751 | 799 | 751 | 799 | 300 |
2002/03/07 | 790 | 790 | 790 | 790 | 200 |
2002/03/05 | 798 | 798 | 798 | 798 | 1,000 |
2002/03/04 | 798 | 798 | 798 | 798 | 200 |
2002/02/28 | 790 | 799 | 790 | 799 | 1,100 |
2002/02/25 | 790 | 790 | 790 | 790 | 1,000 |
2002/02/22 | 760 | 790 | 760 | 790 | 1,100 |
2002/02/20 | 780 | 799 | 780 | 799 | 300 |
2002/02/19 | 750 | 750 | 750 | 750 | 1,000 |
2002/02/18 | 750 | 799 | 750 | 799 | 500 |
2002/02/15 | 800 | 800 | 800 | 800 | 1,100 |
2002/02/14 | 800 | 800 | 760 | 800 | 1,200 |
2002/02/07 | 760 | 800 | 760 | 800 | 1,100 |
2002/02/04 | 800 | 800 | 790 | 800 | 12,200 |
2002/02/01 | 810 | 820 | 800 | 820 | 15,900 |
2002/01/31 | 755 | 820 | 755 | 820 | 300 |
2002/01/30 | 815 | 815 | 815 | 815 | 2,100 |
2002/01/29 | 810 | 820 | 810 | 820 | 2,100 |
2002/01/28 | 770 | 801 | 770 | 801 | 1,200 |
2002/01/25 | 800 | 800 | 790 | 790 | 2,100 |
2002/01/22 | 820 | 820 | 810 | 810 | 2,000 |
2002/01/21 | 840 | 840 | 840 | 840 | 1,600 |
2002/01/18 | 810 | 840 | 810 | 810 | 2,600 |
2002/01/17 | 810 | 810 | 810 | 810 | 9,800 |
2002/01/16 | 750 | 820 | 750 | 820 | 9,900 |
2002/01/11 | 711 | 721 | 711 | 721 | 900 |
2002/01/10 | 760 | 760 | 740 | 740 | 10,200 |
2002/01/09 | 800 | 800 | 800 | 800 | 200 |
2002/01/08 | 821 | 821 | 821 | 821 | 200 |