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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,850 | 1,850 | 1,830 | 1,845 | 2,500 |
| 2005/12/29 | 1,849 | 1,890 | 1,820 | 1,870 | 19,300 |
| 2005/12/28 | 1,830 | 1,870 | 1,830 | 1,850 | 13,600 |
| 2005/12/27 | 1,878 | 1,878 | 1,800 | 1,811 | 8,400 |
| 2005/12/26 | 1,918 | 1,918 | 1,895 | 1,895 | 4,500 |
| 2005/12/22 | 1,853 | 1,904 | 1,851 | 1,888 | 7,500 |
| 2005/12/21 | 1,911 | 1,920 | 1,899 | 1,899 | 12,900 |
| 2005/12/20 | 1,900 | 1,900 | 1,860 | 1,900 | 18,300 |
| 2005/12/19 | 1,830 | 1,900 | 1,827 | 1,900 | 18,700 |
| 2005/12/16 | 1,790 | 1,810 | 1,780 | 1,810 | 6,600 |
| 2005/12/15 | 1,760 | 1,780 | 1,751 | 1,780 | 6,200 |
| 2005/12/14 | 1,768 | 1,770 | 1,680 | 1,760 | 6,600 |
| 2005/12/13 | 1,747 | 1,760 | 1,715 | 1,755 | 5,900 |
| 2005/12/12 | 1,748 | 1,748 | 1,712 | 1,745 | 4,900 |
| 2005/12/09 | 1,700 | 1,704 | 1,661 | 1,704 | 5,200 |
| 2005/12/08 | 1,663 | 1,680 | 1,660 | 1,660 | 3,800 |
| 2005/12/07 | 1,669 | 1,680 | 1,662 | 1,663 | 1,900 |
| 2005/12/06 | 1,681 | 1,681 | 1,642 | 1,660 | 4,100 |
| 2005/12/05 | 1,630 | 1,640 | 1,627 | 1,628 | 6,300 |
| 2005/12/02 | 1,630 | 1,630 | 1,625 | 1,628 | 6,200 |
| 2005/12/01 | 1,628 | 1,630 | 1,612 | 1,630 | 5,700 |
| 2005/11/30 | 1,639 | 1,639 | 1,620 | 1,620 | 1,400 |
| 2005/11/29 | 1,601 | 1,639 | 1,600 | 1,630 | 2,900 |
| 2005/11/28 | 1,640 | 1,643 | 1,611 | 1,611 | 4,000 |
| 2005/11/25 | 1,645 | 1,645 | 1,620 | 1,620 | 4,100 |
| 2005/11/24 | 1,640 | 1,640 | 1,612 | 1,631 | 2,200 |
| 2005/11/22 | 1,664 | 1,664 | 1,611 | 1,640 | 2,300 |
| 2005/11/21 | 1,661 | 1,661 | 1,660 | 1,660 | 1,900 |
| 2005/11/18 | 1,681 | 1,681 | 1,656 | 1,660 | 1,200 |
| 2005/11/17 | 1,656 | 1,656 | 1,650 | 1,651 | 600 |
| 2005/11/16 | 1,652 | 1,680 | 1,652 | 1,680 | 1,100 |
| 2005/11/15 | 1,672 | 1,672 | 1,650 | 1,650 | 2,500 |
| 2005/11/14 | 1,700 | 1,710 | 1,685 | 1,685 | 800 |
| 2005/11/11 | 1,689 | 1,700 | 1,675 | 1,700 | 1,800 |
| 2005/11/10 | 1,700 | 1,700 | 1,689 | 1,689 | 2,600 |
| 2005/11/09 | 1,711 | 1,711 | 1,701 | 1,701 | 2,600 |
| 2005/11/08 | 1,700 | 1,713 | 1,680 | 1,711 | 8,700 |
| 2005/11/07 | 1,699 | 1,699 | 1,660 | 1,680 | 2,900 |
| 2005/11/04 | 1,680 | 1,680 | 1,660 | 1,670 | 5,200 |
| 2005/11/02 | 1,686 | 1,686 | 1,655 | 1,680 | 5,600 |
| 2005/11/01 | 1,679 | 1,695 | 1,679 | 1,685 | 5,900 |
| 2005/10/31 | 1,680 | 1,680 | 1,650 | 1,679 | 3,600 |
| 2005/10/28 | 1,679 | 1,679 | 1,640 | 1,650 | 1,000 |
| 2005/10/27 | 1,631 | 1,650 | 1,592 | 1,650 | 5,500 |
| 2005/10/26 | 1,660 | 1,660 | 1,630 | 1,630 | 2,400 |
| 2005/10/25 | 1,620 | 1,620 | 1,570 | 1,614 | 3,900 |
| 2005/10/24 | 1,634 | 1,635 | 1,590 | 1,590 | 2,800 |
| 2005/10/21 | 1,662 | 1,662 | 1,632 | 1,632 | 1,500 |
| 2005/10/20 | 1,620 | 1,760 | 1,580 | 1,715 | 11,500 |
| 2005/10/19 | 1,700 | 1,700 | 1,640 | 1,650 | 1,500 |
| 2005/10/18 | 1,654 | 1,700 | 1,600 | 1,700 | 12,600 |
| 2005/10/17 | 1,549 | 1,690 | 1,549 | 1,690 | 16,000 |
| 2005/10/14 | 1,530 | 1,550 | 1,530 | 1,550 | 6,600 |
| 2005/10/13 | 1,550 | 1,560 | 1,535 | 1,535 | 3,800 |
| 2005/10/12 | 1,550 | 1,550 | 1,520 | 1,530 | 3,000 |
| 2005/10/11 | 1,500 | 1,505 | 1,500 | 1,505 | 3,200 |
| 2005/10/07 | 1,489 | 1,500 | 1,487 | 1,500 | 1,500 |
| 2005/10/06 | 1,500 | 1,500 | 1,489 | 1,490 | 1,900 |
| 2005/10/05 | 1,550 | 1,550 | 1,501 | 1,501 | 3,900 |
| 2005/10/04 | 1,490 | 1,600 | 1,490 | 1,590 | 7,800 |
| 2005/10/03 | 1,460 | 1,470 | 1,460 | 1,470 | 500 |
| 2005/09/30 | 1,460 | 1,470 | 1,455 | 1,460 | 4,400 |
| 2005/09/29 | 1,472 | 1,472 | 1,455 | 1,460 | 5,500 |
| 2005/09/28 | 1,500 | 1,510 | 1,450 | 1,480 | 13,400 |
| 2005/09/27 | 1,500 | 1,510 | 1,475 | 1,499 | 2,400 |
| 2005/09/26 | 1,509 | 1,575 | 1,509 | 1,525 | 8,400 |
| 2005/09/22 | 1,480 | 1,491 | 1,478 | 1,491 | 9,600 |
| 2005/09/21 | 1,460 | 1,479 | 1,460 | 1,479 | 8,900 |
| 2005/09/20 | 1,450 | 1,455 | 1,450 | 1,455 | 3,500 |
| 2005/09/16 | 1,435 | 1,441 | 1,435 | 1,440 | 3,600 |
| 2005/09/15 | 1,430 | 1,438 | 1,430 | 1,431 | 2,000 |
| 2005/09/14 | 1,439 | 1,440 | 1,420 | 1,424 | 2,500 |
| 2005/09/13 | 1,420 | 1,422 | 1,419 | 1,422 | 1,900 |
| 2005/09/12 | 1,402 | 1,419 | 1,402 | 1,419 | 2,100 |
| 2005/09/09 | 1,399 | 1,417 | 1,397 | 1,417 | 1,000 |
| 2005/09/08 | 1,450 | 1,450 | 1,396 | 1,399 | 7,200 |
| 2005/09/07 | 1,445 | 1,449 | 1,436 | 1,439 | 2,700 |
| 2005/09/06 | 1,423 | 1,445 | 1,423 | 1,429 | 4,400 |
| 2005/09/05 | 1,438 | 1,438 | 1,418 | 1,418 | 1,600 |
| 2005/09/02 | 1,401 | 1,420 | 1,400 | 1,418 | 5,100 |
| 2005/09/01 | 1,410 | 1,415 | 1,400 | 1,400 | 10,000 |
| 2005/08/31 | 1,431 | 1,431 | 1,414 | 1,420 | 1,800 |
| 2005/08/30 | 1,440 | 1,444 | 1,420 | 1,444 | 5,100 |
| 2005/08/29 | 1,470 | 1,480 | 1,450 | 1,450 | 7,500 |
| 2005/08/26 | 1,489 | 1,492 | 1,475 | 1,475 | 6,000 |
| 2005/08/25 | 1,500 | 1,500 | 1,470 | 1,480 | 5,200 |
| 2005/08/24 | 1,482 | 1,500 | 1,476 | 1,490 | 16,400 |
| 2005/08/23 | 1,477 | 1,500 | 1,470 | 1,482 | 23,100 |
| 2005/08/22 | 1,464 | 1,465 | 1,453 | 1,465 | 14,500 |
| 2005/08/19 | 1,420 | 1,460 | 1,400 | 1,450 | 22,200 |
| 2005/08/18 | 1,340 | 1,351 | 1,340 | 1,350 | 2,000 |
| 2005/08/17 | 1,340 | 1,351 | 1,340 | 1,351 | 400 |
| 2005/08/16 | 1,351 | 1,351 | 1,345 | 1,345 | 3,300 |
| 2005/08/15 | 1,352 | 1,352 | 1,351 | 1,351 | 2,500 |
| 2005/08/12 | 1,341 | 1,341 | 1,340 | 1,340 | 2,000 |
| 2005/08/11 | 1,349 | 1,349 | 1,340 | 1,340 | 300 |
| 2005/08/10 | 1,320 | 1,350 | 1,320 | 1,324 | 4,400 |
| 2005/08/09 | 1,320 | 1,320 | 1,303 | 1,320 | 4,400 |
| 2005/08/08 | 1,319 | 1,333 | 1,316 | 1,327 | 2,400 |
| 2005/08/05 | 1,365 | 1,365 | 1,358 | 1,358 | 1,000 |
| 2005/08/04 | 1,393 | 1,393 | 1,369 | 1,369 | 6,000 |
| 2005/08/03 | 1,361 | 1,375 | 1,361 | 1,369 | 6,100 |
| 2005/08/02 | 1,338 | 1,380 | 1,330 | 1,350 | 18,300 |
| 2005/08/01 | 1,338 | 1,338 | 1,338 | 1,338 | 1,200 |
| 2005/07/29 | 1,336 | 1,338 | 1,332 | 1,338 | 2,900 |
| 2005/07/28 | 1,329 | 1,332 | 1,326 | 1,332 | 700 |
| 2005/07/27 | 1,330 | 1,335 | 1,322 | 1,325 | 2,000 |
| 2005/07/26 | 1,337 | 1,337 | 1,320 | 1,322 | 2,700 |
| 2005/07/25 | 1,337 | 1,338 | 1,330 | 1,338 | 8,500 |
| 2005/07/22 | 1,330 | 1,334 | 1,330 | 1,334 | 6,200 |
| 2005/07/21 | 1,325 | 1,330 | 1,320 | 1,325 | 3,400 |
| 2005/07/20 | 1,320 | 1,325 | 1,320 | 1,325 | 2,500 |
| 2005/07/19 | 1,330 | 1,330 | 1,330 | 1,330 | 4,200 |
| 2005/07/15 | 1,321 | 1,325 | 1,320 | 1,320 | 1,400 |
| 2005/07/14 | 1,336 | 1,336 | 1,325 | 1,325 | 2,300 |
| 2005/07/13 | 1,350 | 1,350 | 1,321 | 1,325 | 12,900 |
| 2005/07/12 | 1,329 | 1,330 | 1,325 | 1,330 | 4,100 |
| 2005/07/11 | 1,330 | 1,332 | 1,330 | 1,330 | 6,100 |
| 2005/07/08 | 1,325 | 1,330 | 1,320 | 1,330 | 5,600 |
| 2005/07/07 | 1,320 | 1,320 | 1,320 | 1,320 | 3,500 |
| 2005/07/06 | 1,315 | 1,320 | 1,307 | 1,320 | 1,000 |
| 2005/07/05 | 1,317 | 1,317 | 1,311 | 1,311 | 900 |
| 2005/07/04 | 1,310 | 1,325 | 1,306 | 1,325 | 3,200 |
| 2005/07/01 | 1,315 | 1,315 | 1,310 | 1,310 | 1,700 |
| 2005/06/30 | 1,317 | 1,320 | 1,317 | 1,320 | 400 |
| 2005/06/29 | 1,317 | 1,317 | 1,306 | 1,306 | 200 |
| 2005/06/28 | 1,317 | 1,317 | 1,301 | 1,317 | 1,100 |
| 2005/06/27 | 1,329 | 1,329 | 1,317 | 1,317 | 2,500 |
| 2005/06/24 | 1,317 | 1,317 | 1,317 | 1,317 | 200 |
| 2005/06/23 | 1,317 | 1,317 | 1,317 | 1,317 | 200 |
| 2005/06/22 | 1,329 | 1,329 | 1,321 | 1,321 | 1,100 |
| 2005/06/21 | 1,315 | 1,325 | 1,315 | 1,324 | 1,400 |
| 2005/06/20 | 1,314 | 1,314 | 1,310 | 1,310 | 600 |
| 2005/06/17 | 1,297 | 1,320 | 1,295 | 1,295 | 2,000 |
| 2005/06/16 | 1,300 | 1,305 | 1,300 | 1,300 | 600 |
| 2005/06/15 | 1,291 | 1,291 | 1,291 | 1,291 | 200 |
| 2005/06/14 | 1,308 | 1,308 | 1,308 | 1,308 | 200 |
| 2005/06/13 | 1,285 | 1,300 | 1,285 | 1,288 | 1,400 |
| 2005/06/10 | 1,290 | 1,300 | 1,290 | 1,298 | 1,500 |
| 2005/06/09 | 1,292 | 1,312 | 1,290 | 1,312 | 1,100 |
| 2005/06/08 | 1,334 | 1,334 | 1,281 | 1,281 | 1,200 |
| 2005/06/07 | 1,302 | 1,334 | 1,301 | 1,334 | 2,400 |
| 2005/06/06 | 1,338 | 1,338 | 1,302 | 1,302 | 3,600 |
| 2005/06/03 | 1,285 | 1,300 | 1,280 | 1,300 | 400 |
| 2005/06/02 | 1,275 | 1,300 | 1,265 | 1,265 | 1,100 |
| 2005/06/01 | 1,260 | 1,275 | 1,255 | 1,275 | 700 |
| 2005/05/31 | 1,275 | 1,275 | 1,275 | 1,275 | 300 |
| 2005/05/30 | 1,300 | 1,300 | 1,230 | 1,256 | 1,700 |
| 2005/05/27 | 1,285 | 1,285 | 1,284 | 1,285 | 1,300 |
| 2005/05/26 | 1,250 | 1,250 | 1,244 | 1,250 | 2,200 |
| 2005/05/25 | 1,349 | 1,349 | 1,260 | 1,285 | 3,600 |
| 2005/05/24 | 1,330 | 1,330 | 1,329 | 1,329 | 200 |
| 2005/05/23 | 1,310 | 1,330 | 1,290 | 1,330 | 1,500 |
| 2005/05/19 | 1,285 | 1,324 | 1,285 | 1,285 | 1,500 |
| 2005/05/18 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2005/05/17 | 1,330 | 1,330 | 1,270 | 1,280 | 1,200 |
| 2005/05/16 | 1,345 | 1,345 | 1,330 | 1,330 | 2,500 |
| 2005/05/13 | 1,325 | 1,345 | 1,325 | 1,345 | 200 |
| 2005/05/12 | 1,344 | 1,344 | 1,325 | 1,325 | 400 |
| 2005/05/11 | 1,326 | 1,326 | 1,304 | 1,326 | 500 |
| 2005/05/10 | 1,333 | 1,360 | 1,333 | 1,339 | 3,000 |
| 2005/05/09 | 1,348 | 1,359 | 1,331 | 1,332 | 5,100 |
| 2005/05/06 | 1,360 | 1,360 | 1,348 | 1,348 | 400 |
| 2005/05/02 | 1,340 | 1,358 | 1,340 | 1,358 | 400 |
| 2005/04/28 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2005/04/26 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2005/04/25 | 1,400 | 1,400 | 1,380 | 1,390 | 1,800 |
| 2005/04/22 | 1,350 | 1,368 | 1,350 | 1,365 | 500 |
| 2005/04/21 | 1,364 | 1,365 | 1,350 | 1,350 | 2,100 |
| 2005/04/20 | 1,355 | 1,375 | 1,351 | 1,375 | 900 |
| 2005/04/19 | 1,360 | 1,383 | 1,360 | 1,375 | 1,600 |
| 2005/04/18 | 1,360 | 1,360 | 1,355 | 1,360 | 900 |
| 2005/04/15 | 1,405 | 1,405 | 1,400 | 1,400 | 400 |
| 2005/04/14 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2005/04/13 | 1,399 | 1,400 | 1,385 | 1,395 | 2,200 |
| 2005/04/12 | 1,400 | 1,400 | 1,396 | 1,400 | 800 |
| 2005/04/11 | 1,408 | 1,408 | 1,396 | 1,396 | 1,700 |
| 2005/04/08 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2005/04/07 | 1,430 | 1,430 | 1,400 | 1,400 | 300 |
| 2005/04/06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,200 |
| 2005/04/05 | 1,400 | 1,400 | 1,360 | 1,400 | 5,200 |
| 2005/04/04 | 1,406 | 1,407 | 1,405 | 1,405 | 3,300 |
| 2005/04/01 | 1,439 | 1,439 | 1,411 | 1,425 | 400 |
| 2005/03/31 | 1,439 | 1,439 | 1,437 | 1,439 | 1,500 |
| 2005/03/30 | 1,441 | 1,442 | 1,439 | 1,439 | 4,400 |
| 2005/03/29 | 1,444 | 1,444 | 1,422 | 1,441 | 6,300 |
| 2005/03/28 | 1,445 | 1,445 | 1,444 | 1,444 | 1,400 |
| 2005/03/25 | 1,481 | 1,481 | 1,430 | 1,450 | 3,900 |
| 2005/03/24 | 1,492 | 1,492 | 1,480 | 1,480 | 3,300 |
| 2005/03/23 | 1,492 | 1,492 | 1,451 | 1,492 | 7,000 |
| 2005/03/22 | 1,498 | 1,500 | 1,490 | 1,500 | 6,500 |
| 2005/03/18 | 1,493 | 1,499 | 1,490 | 1,498 | 9,200 |
| 2005/03/17 | 1,437 | 1,481 | 1,437 | 1,481 | 14,800 |
| 2005/03/16 | 1,425 | 1,438 | 1,424 | 1,437 | 5,200 |
| 2005/03/15 | 1,428 | 1,430 | 1,425 | 1,429 | 6,200 |
| 2005/03/14 | 1,414 | 1,414 | 1,400 | 1,408 | 1,800 |
| 2005/03/11 | 1,400 | 1,414 | 1,400 | 1,400 | 2,300 |
| 2005/03/10 | 1,402 | 1,424 | 1,402 | 1,424 | 600 |
| 2005/03/09 | 1,433 | 1,435 | 1,400 | 1,401 | 1,800 |
| 2005/03/08 | 1,399 | 1,420 | 1,393 | 1,393 | 1,600 |
| 2005/03/07 | 1,420 | 1,439 | 1,399 | 1,399 | 800 |
| 2005/03/04 | 1,401 | 1,401 | 1,400 | 1,400 | 300 |
| 2005/03/03 | 1,409 | 1,409 | 1,390 | 1,391 | 2,900 |
| 2005/03/02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,300 |
| 2005/03/01 | 1,414 | 1,430 | 1,410 | 1,420 | 1,900 |
| 2005/02/28 | 1,420 | 1,439 | 1,409 | 1,410 | 2,300 |
| 2005/02/25 | 1,439 | 1,439 | 1,419 | 1,419 | 1,900 |
| 2005/02/24 | 1,400 | 1,410 | 1,400 | 1,400 | 2,700 |
| 2005/02/23 | 1,420 | 1,420 | 1,395 | 1,401 | 4,600 |
| 2005/02/22 | 1,399 | 1,435 | 1,399 | 1,435 | 11,500 |
| 2005/02/21 | 1,379 | 1,399 | 1,373 | 1,399 | 13,800 |
| 2005/02/18 | 1,340 | 1,379 | 1,340 | 1,379 | 4,600 |
| 2005/02/17 | 1,349 | 1,349 | 1,340 | 1,342 | 1,900 |
| 2005/02/16 | 1,354 | 1,354 | 1,346 | 1,354 | 800 |
| 2005/02/15 | 1,360 | 1,360 | 1,340 | 1,360 | 1,800 |
| 2005/02/14 | 1,370 | 1,379 | 1,340 | 1,360 | 2,900 |
| 2005/02/10 | 1,379 | 1,379 | 1,360 | 1,360 | 1,700 |
| 2005/02/09 | 1,350 | 1,375 | 1,350 | 1,370 | 4,100 |
| 2005/02/08 | 1,362 | 1,362 | 1,355 | 1,360 | 3,400 |
| 2005/02/07 | 1,367 | 1,367 | 1,362 | 1,362 | 600 |
| 2005/02/04 | 1,361 | 1,361 | 1,325 | 1,341 | 900 |
| 2005/02/03 | 1,384 | 1,385 | 1,360 | 1,360 | 2,500 |
| 2005/02/02 | 1,380 | 1,380 | 1,320 | 1,365 | 2,400 |
| 2005/02/01 | 1,370 | 1,370 | 1,360 | 1,370 | 3,600 |
| 2005/01/31 | 1,355 | 1,370 | 1,350 | 1,360 | 1,000 |
| 2005/01/28 | 1,355 | 1,355 | 1,305 | 1,336 | 1,500 |
| 2005/01/27 | 1,355 | 1,356 | 1,355 | 1,355 | 1,200 |
| 2005/01/26 | 1,360 | 1,365 | 1,355 | 1,355 | 2,900 |
| 2005/01/25 | 1,360 | 1,370 | 1,355 | 1,360 | 17,600 |
| 2005/01/24 | 1,296 | 1,330 | 1,296 | 1,320 | 2,700 |
| 2005/01/21 | 1,310 | 1,330 | 1,310 | 1,330 | 200 |
| 2005/01/20 | 1,332 | 1,334 | 1,310 | 1,310 | 2,900 |
| 2005/01/19 | 1,330 | 1,334 | 1,325 | 1,332 | 1,800 |
| 2005/01/18 | 1,309 | 1,330 | 1,309 | 1,330 | 3,800 |
| 2005/01/17 | 1,309 | 1,310 | 1,302 | 1,310 | 3,100 |
| 2005/01/14 | 1,300 | 1,309 | 1,269 | 1,309 | 5,000 |
| 2005/01/13 | 1,294 | 1,299 | 1,294 | 1,298 | 400 |
| 2005/01/12 | 1,281 | 1,284 | 1,281 | 1,284 | 900 |
| 2005/01/11 | 1,280 | 1,294 | 1,272 | 1,284 | 1,800 |
| 2005/01/07 | 1,270 | 1,279 | 1,269 | 1,269 | 2,400 |
| 2005/01/06 | 1,290 | 1,290 | 1,290 | 1,290 | 400 |
| 2005/01/05 | 1,284 | 1,290 | 1,284 | 1,285 | 1,400 |