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 |
---|---|---|---|---|---|
2003/12/30 | 780 | 795 | 780 | 794 | 2,000 |
2003/12/29 | 766 | 780 | 766 | 780 | 5,500 |
2003/12/26 | 751 | 761 | 751 | 761 | 1,800 |
2003/12/25 | 775 | 779 | 761 | 761 | 6,200 |
2003/12/24 | 751 | 755 | 751 | 755 | 1,400 |
2003/12/22 | 765 | 770 | 765 | 770 | 1,900 |
2003/12/19 | 770 | 770 | 760 | 760 | 2,200 |
2003/12/18 | 755 | 760 | 755 | 760 | 26,400 |
2003/12/17 | 760 | 770 | 760 | 760 | 3,200 |
2003/12/16 | 769 | 769 | 760 | 769 | 16,000 |
2003/12/15 | 738 | 750 | 738 | 750 | 2,100 |
2003/12/11 | 716 | 716 | 716 | 716 | 3,000 |
2003/12/10 | 710 | 715 | 710 | 715 | 5,900 |
2003/12/09 | 711 | 720 | 711 | 715 | 2,200 |
2003/12/08 | 720 | 720 | 719 | 720 | 2,500 |
2003/12/05 | 730 | 730 | 725 | 725 | 700 |
2003/12/04 | 739 | 739 | 730 | 730 | 2,000 |
2003/12/03 | 729 | 729 | 726 | 729 | 800 |
2003/12/02 | 739 | 739 | 739 | 739 | 1,500 |
2003/12/01 | 745 | 745 | 720 | 720 | 2,300 |
2003/11/28 | 720 | 749 | 720 | 747 | 1,100 |
2003/11/27 | 719 | 719 | 719 | 719 | 200 |
2003/11/26 | 738 | 738 | 730 | 730 | 800 |
2003/11/25 | 741 | 754 | 741 | 741 | 2,800 |
2003/11/21 | 711 | 719 | 711 | 719 | 3,500 |
2003/11/20 | 705 | 710 | 701 | 710 | 4,700 |
2003/11/19 | 720 | 720 | 720 | 720 | 1,800 |
2003/11/18 | 720 | 720 | 710 | 710 | 2,800 |
2003/11/17 | 740 | 740 | 720 | 720 | 3,900 |
2003/11/14 | 763 | 763 | 750 | 750 | 14,300 |
2003/11/13 | 769 | 770 | 760 | 760 | 13,900 |
2003/11/12 | 761 | 770 | 761 | 761 | 3,800 |
2003/11/11 | 762 | 770 | 762 | 770 | 1,100 |
2003/11/10 | 786 | 786 | 780 | 780 | 1,700 |
2003/11/07 | 780 | 780 | 780 | 780 | 6,500 |
2003/11/06 | 780 | 780 | 770 | 775 | 3,300 |
2003/11/05 | 781 | 790 | 781 | 781 | 1,300 |
2003/11/04 | 790 | 798 | 784 | 784 | 7,200 |
2003/10/31 | 797 | 797 | 785 | 785 | 1,400 |
2003/10/30 | 787 | 793 | 786 | 793 | 1,200 |
2003/10/29 | 810 | 810 | 790 | 790 | 1,200 |
2003/10/28 | 810 | 824 | 810 | 810 | 7,000 |
2003/10/27 | 814 | 814 | 810 | 810 | 2,700 |
2003/10/24 | 782 | 800 | 782 | 790 | 7,500 |
2003/10/23 | 815 | 815 | 770 | 770 | 3,600 |
2003/10/22 | 822 | 830 | 820 | 820 | 7,100 |
2003/10/21 | 830 | 834 | 820 | 821 | 6,200 |
2003/10/20 | 800 | 839 | 796 | 839 | 12,900 |
2003/10/17 | 811 | 813 | 796 | 796 | 8,000 |
2003/10/16 | 790 | 820 | 780 | 810 | 38,000 |
2003/10/15 | 775 | 790 | 770 | 789 | 19,000 |
2003/10/14 | 766 | 770 | 766 | 770 | 5,100 |
2003/10/10 | 766 | 778 | 762 | 762 | 10,000 |
2003/10/09 | 766 | 776 | 760 | 760 | 17,400 |
2003/10/08 | 779 | 779 | 772 | 772 | 1,000 |
2003/10/07 | 780 | 780 | 770 | 770 | 7,700 |
2003/10/06 | 775 | 782 | 765 | 778 | 4,500 |
2003/10/03 | 760 | 775 | 760 | 775 | 2,300 |
2003/10/02 | 755 | 765 | 755 | 760 | 1,000 |
2003/10/01 | 760 | 760 | 746 | 748 | 2,300 |
2003/09/30 | 750 | 760 | 750 | 760 | 2,800 |
2003/09/29 | 754 | 755 | 753 | 755 | 3,900 |
2003/09/26 | 750 | 755 | 750 | 753 | 3,700 |
2003/09/25 | 790 | 790 | 760 | 788 | 4,400 |
2003/09/24 | 771 | 789 | 771 | 780 | 5,100 |
2003/09/22 | 788 | 788 | 770 | 770 | 7,400 |
2003/09/19 | 790 | 790 | 771 | 786 | 6,100 |
2003/09/18 | 791 | 791 | 780 | 790 | 5,400 |
2003/09/17 | 783 | 790 | 781 | 781 | 4,400 |
2003/09/16 | 784 | 784 | 783 | 783 | 2,600 |
2003/09/12 | 769 | 770 | 769 | 770 | 3,000 |
2003/09/11 | 779 | 779 | 770 | 770 | 1,200 |
2003/09/10 | 763 | 780 | 760 | 778 | 3,300 |
2003/09/09 | 789 | 800 | 780 | 786 | 5,700 |
2003/09/08 | 779 | 790 | 779 | 790 | 7,700 |
2003/09/05 | 770 | 779 | 760 | 779 | 5,400 |
2003/09/04 | 764 | 764 | 750 | 760 | 1,800 |
2003/09/03 | 755 | 799 | 755 | 770 | 10,700 |
2003/09/02 | 747 | 755 | 747 | 755 | 4,900 |
2003/09/01 | 751 | 754 | 738 | 738 | 2,800 |
2003/08/29 | 753 | 753 | 753 | 753 | 200 |
2003/08/28 | 748 | 748 | 748 | 748 | 1,400 |
2003/08/27 | 753 | 753 | 750 | 750 | 1,900 |
2003/08/26 | 740 | 750 | 740 | 750 | 3,100 |
2003/08/25 | 752 | 752 | 735 | 735 | 8,000 |
2003/08/22 | 741 | 750 | 741 | 750 | 3,100 |
2003/08/21 | 745 | 745 | 740 | 740 | 900 |
2003/08/20 | 746 | 746 | 744 | 745 | 900 |
2003/08/19 | 754 | 754 | 744 | 744 | 800 |
2003/08/18 | 742 | 746 | 730 | 746 | 3,200 |
2003/08/15 | 755 | 755 | 721 | 721 | 1,600 |
2003/08/14 | 757 | 757 | 757 | 757 | 5,200 |
2003/08/13 | 760 | 760 | 760 | 760 | 4,800 |
2003/08/12 | 722 | 760 | 722 | 760 | 4,400 |
2003/08/11 | 703 | 722 | 703 | 722 | 1,100 |
2003/08/08 | 728 | 728 | 715 | 723 | 5,100 |
2003/08/07 | 730 | 730 | 718 | 728 | 8,900 |
2003/08/06 | 710 | 739 | 710 | 739 | 10,200 |
2003/08/05 | 728 | 739 | 710 | 739 | 11,900 |
2003/08/04 | 740 | 740 | 728 | 728 | 9,000 |
2003/08/01 | 740 | 755 | 730 | 755 | 5,800 |
2003/07/31 | 738 | 780 | 725 | 780 | 11,700 |
2003/07/30 | 738 | 748 | 722 | 748 | 13,300 |
2003/07/29 | 748 | 750 | 741 | 748 | 7,700 |
2003/07/28 | 758 | 758 | 744 | 755 | 7,400 |
2003/07/25 | 758 | 758 | 750 | 758 | 6,200 |
2003/07/24 | 750 | 750 | 740 | 750 | 21,700 |
2003/07/23 | 750 | 750 | 750 | 750 | 6,700 |
2003/07/22 | 750 | 750 | 740 | 750 | 15,900 |
2003/07/18 | 760 | 760 | 760 | 760 | 3,900 |
2003/07/17 | 765 | 765 | 740 | 760 | 8,500 |
2003/07/16 | 769 | 775 | 760 | 765 | 7,900 |
2003/07/15 | 802 | 802 | 780 | 790 | 17,100 |
2003/07/14 | 827 | 827 | 799 | 802 | 143,100 |
2003/07/11 | 799 | 830 | 797 | 821 | 82,800 |
2003/07/10 | 788 | 799 | 750 | 799 | 70,700 |
2003/07/09 | 800 | 800 | 770 | 788 | 6,900 |
2003/07/08 | 773 | 800 | 773 | 800 | 8,100 |
2003/07/07 | 760 | 772 | 760 | 772 | 5,400 |
2003/07/04 | 749 | 750 | 749 | 750 | 800 |
2003/07/03 | 780 | 780 | 740 | 740 | 2,500 |
2003/07/02 | 765 | 780 | 765 | 780 | 1,700 |
2003/07/01 | 746 | 765 | 746 | 765 | 1,300 |
2003/06/30 | 745 | 745 | 745 | 745 | 100 |
2003/06/27 | 729 | 745 | 729 | 744 | 1,200 |
2003/06/26 | 730 | 730 | 725 | 729 | 19,300 |
2003/06/25 | 730 | 738 | 728 | 738 | 3,000 |
2003/06/24 | 740 | 740 | 730 | 730 | 4,700 |
2003/06/23 | 736 | 744 | 736 | 740 | 2,500 |
2003/06/20 | 750 | 752 | 745 | 746 | 4,900 |
2003/06/19 | 727 | 760 | 727 | 757 | 6,800 |
2003/06/18 | 707 | 730 | 707 | 726 | 38,100 |
2003/06/17 | 697 | 706 | 697 | 700 | 36,400 |
2003/06/16 | 690 | 694 | 681 | 690 | 7,800 |
2003/06/13 | 689 | 689 | 680 | 680 | 3,000 |
2003/06/12 | 695 | 695 | 690 | 690 | 7,700 |
2003/06/11 | 682 | 694 | 682 | 694 | 16,300 |
2003/06/10 | 681 | 682 | 674 | 682 | 15,500 |
2003/06/09 | 665 | 679 | 660 | 679 | 21,100 |
2003/06/06 | 685 | 685 | 651 | 665 | 24,100 |
2003/06/05 | 683 | 685 | 683 | 685 | 1,300 |
2003/06/03 | 678 | 680 | 678 | 680 | 300 |
2003/06/02 | 688 | 688 | 675 | 680 | 1,000 |
2003/05/29 | 675 | 677 | 670 | 677 | 3,900 |
2003/05/28 | 672 | 680 | 671 | 675 | 5,800 |
2003/05/27 | 690 | 690 | 690 | 690 | 1,500 |
2003/05/26 | 695 | 700 | 690 | 690 | 14,500 |
2003/05/23 | 678 | 683 | 677 | 683 | 19,800 |
2003/05/22 | 679 | 679 | 670 | 670 | 1,500 |
2003/05/21 | 678 | 678 | 678 | 678 | 13,500 |
2003/05/20 | 669 | 678 | 666 | 678 | 22,800 |
2003/05/19 | 670 | 670 | 665 | 665 | 12,200 |
2003/05/16 | 669 | 670 | 660 | 665 | 9,300 |
2003/05/15 | 659 | 670 | 659 | 665 | 35,300 |
2003/05/14 | 660 | 660 | 660 | 660 | 1,400 |
2003/05/13 | 664 | 664 | 660 | 660 | 35,600 |
2003/05/12 | 664 | 664 | 664 | 664 | 2,300 |
2003/05/09 | 662 | 665 | 662 | 665 | 300 |
2003/05/08 | 651 | 660 | 650 | 660 | 37,700 |
2003/05/07 | 657 | 657 | 650 | 650 | 2,400 |
2003/05/06 | 660 | 660 | 650 | 660 | 3,400 |
2003/05/02 | 660 | 660 | 645 | 660 | 2,800 |
2003/05/01 | 664 | 665 | 660 | 660 | 9,000 |
2003/04/30 | 650 | 660 | 650 | 660 | 1,000 |
2003/04/28 | 664 | 664 | 650 | 650 | 600 |
2003/04/25 | 650 | 669 | 650 | 666 | 13,200 |
2003/04/24 | 656 | 660 | 650 | 650 | 8,400 |
2003/04/23 | 650 | 660 | 650 | 650 | 3,000 |
2003/04/22 | 650 | 650 | 640 | 640 | 2,400 |
2003/04/21 | 642 | 650 | 642 | 650 | 1,700 |
2003/04/18 | 638 | 641 | 638 | 641 | 1,300 |
2003/04/17 | 658 | 658 | 658 | 658 | 300 |
2003/04/15 | 660 | 660 | 660 | 660 | 900 |
2003/04/14 | 656 | 657 | 656 | 657 | 800 |
2003/04/11 | 660 | 660 | 660 | 660 | 1,000 |
2003/04/10 | 660 | 660 | 660 | 660 | 1,000 |
2003/04/09 | 640 | 660 | 640 | 660 | 13,300 |
2003/04/08 | 669 | 669 | 641 | 641 | 400 |
2003/04/07 | 670 | 670 | 670 | 670 | 200 |
2003/04/03 | 678 | 678 | 678 | 678 | 2,200 |
2003/04/02 | 650 | 659 | 650 | 659 | 3,000 |
2003/04/01 | 640 | 640 | 640 | 640 | 400 |
2003/03/31 | 680 | 680 | 680 | 680 | 100 |
2003/03/28 | 680 | 680 | 680 | 680 | 1,600 |
2003/03/27 | 680 | 680 | 680 | 680 | 200 |
2003/03/26 | 680 | 680 | 680 | 680 | 1,100 |
2003/03/25 | 660 | 680 | 660 | 680 | 300 |
2003/03/24 | 635 | 650 | 635 | 650 | 1,200 |
2003/03/20 | 630 | 630 | 630 | 630 | 4,500 |
2003/03/19 | 641 | 641 | 630 | 630 | 8,800 |
2003/03/18 | 640 | 640 | 640 | 640 | 2,400 |
2003/03/17 | 650 | 650 | 650 | 650 | 1,600 |
2003/03/14 | 650 | 650 | 650 | 650 | 400 |
2003/03/13 | 650 | 654 | 650 | 654 | 300 |
2003/03/12 | 651 | 651 | 651 | 651 | 200 |
2003/03/11 | 663 | 663 | 650 | 650 | 7,300 |
2003/03/10 | 663 | 663 | 663 | 663 | 600 |
2003/03/07 | 665 | 665 | 663 | 663 | 800 |
2003/03/06 | 665 | 665 | 665 | 665 | 300 |
2003/03/05 | 670 | 670 | 658 | 670 | 5,600 |
2003/03/04 | 700 | 700 | 670 | 670 | 7,000 |
2003/03/03 | 700 | 700 | 700 | 700 | 100 |
2003/02/28 | 700 | 700 | 691 | 691 | 1,800 |
2003/02/27 | 702 | 702 | 702 | 702 | 100 |
2003/02/26 | 700 | 700 | 692 | 692 | 1,700 |
2003/02/25 | 700 | 700 | 700 | 700 | 2,000 |
2003/02/24 | 715 | 715 | 700 | 700 | 800 |
2003/02/21 | 720 | 720 | 715 | 715 | 4,600 |
2003/02/19 | 730 | 730 | 730 | 730 | 100 |
2003/02/18 | 722 | 722 | 715 | 715 | 4,000 |
2003/02/14 | 720 | 730 | 720 | 720 | 5,700 |
2003/02/12 | 715 | 715 | 715 | 715 | 500 |
2003/02/10 | 720 | 720 | 715 | 715 | 1,000 |
2003/02/07 | 711 | 715 | 710 | 715 | 1,800 |
2003/02/06 | 710 | 710 | 710 | 710 | 100 |
2003/02/05 | 710 | 710 | 700 | 700 | 600 |
2003/02/04 | 705 | 710 | 705 | 710 | 200 |
2003/02/03 | 705 | 705 | 705 | 705 | 100 |
2003/01/31 | 703 | 705 | 703 | 705 | 9,800 |
2003/01/30 | 703 | 703 | 703 | 703 | 2,000 |
2003/01/29 | 705 | 705 | 703 | 703 | 3,000 |
2003/01/24 | 703 | 703 | 703 | 703 | 10,600 |
2003/01/22 | 700 | 700 | 700 | 700 | 1,000 |
2003/01/21 | 710 | 710 | 710 | 710 | 800 |
2003/01/17 | 701 | 710 | 701 | 710 | 8,400 |
2003/01/15 | 700 | 700 | 700 | 700 | 700 |
2003/01/14 | 700 | 701 | 700 | 701 | 1,100 |
2003/01/08 | 700 | 700 | 700 | 700 | 100 |
2003/01/07 | 710 | 710 | 700 | 700 | 700 |
2003/01/06 | 710 | 710 | 710 | 710 | 700 |