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 |
|---|---|---|---|---|---|
| 2006/12/29 | 815 | 818 | 814 | 816 | 5,300 |
| 2006/12/28 | 795 | 810 | 795 | 810 | 8,400 |
| 2006/12/27 | 794 | 799 | 790 | 795 | 9,100 |
| 2006/12/26 | 783 | 794 | 783 | 794 | 15,800 |
| 2006/12/25 | 784 | 787 | 764 | 782 | 13,600 |
| 2006/12/22 | 762 | 772 | 761 | 761 | 9,000 |
| 2006/12/21 | 770 | 770 | 755 | 762 | 13,900 |
| 2006/12/20 | 756 | 770 | 755 | 761 | 19,900 |
| 2006/12/19 | 762 | 780 | 757 | 761 | 30,000 |
| 2006/12/18 | 751 | 761 | 751 | 759 | 10,500 |
| 2006/12/15 | 747 | 764 | 747 | 759 | 15,300 |
| 2006/12/14 | 759 | 759 | 748 | 757 | 7,300 |
| 2006/12/13 | 760 | 760 | 727 | 740 | 28,400 |
| 2006/12/12 | 783 | 785 | 751 | 760 | 28,500 |
| 2006/12/11 | 745 | 785 | 745 | 769 | 30,400 |
| 2006/12/08 | 734 | 750 | 729 | 741 | 26,200 |
| 2006/12/07 | 720 | 735 | 720 | 735 | 9,900 |
| 2006/12/06 | 710 | 724 | 706 | 720 | 21,000 |
| 2006/12/05 | 720 | 720 | 704 | 705 | 16,600 |
| 2006/12/04 | 702 | 715 | 696 | 714 | 15,400 |
| 2006/12/01 | 700 | 701 | 697 | 701 | 17,700 |
| 2006/11/30 | 701 | 705 | 700 | 700 | 5,700 |
| 2006/11/29 | 695 | 707 | 695 | 700 | 4,600 |
| 2006/11/28 | 710 | 710 | 693 | 697 | 11,400 |
| 2006/11/27 | 719 | 720 | 714 | 715 | 9,000 |
| 2006/11/24 | 680 | 715 | 680 | 699 | 22,400 |
| 2006/11/22 | 684 | 694 | 680 | 680 | 38,600 |
| 2006/11/21 | 724 | 724 | 680 | 684 | 52,200 |
| 2006/11/20 | 745 | 745 | 715 | 726 | 31,300 |
| 2006/11/17 | 705 | 730 | 675 | 730 | 29,100 |
| 2006/11/16 | 708 | 710 | 685 | 685 | 8,600 |
| 2006/11/15 | 670 | 710 | 670 | 686 | 24,200 |
| 2006/11/14 | 652 | 670 | 642 | 667 | 34,900 |
| 2006/11/13 | 639 | 643 | 600 | 636 | 83,200 |
| 2006/11/10 | 655 | 720 | 611 | 629 | 185,100 |
| 2006/11/09 | 657 | 657 | 630 | 635 | 17,600 |
| 2006/11/08 | 666 | 666 | 644 | 655 | 36,300 |
| 2006/11/07 | 675 | 680 | 666 | 667 | 35,700 |
| 2006/11/06 | 675 | 677 | 668 | 673 | 19,300 |
| 2006/11/02 | 659 | 675 | 653 | 675 | 15,300 |
| 2006/11/01 | 670 | 670 | 645 | 662 | 48,400 |
| 2006/10/31 | 682 | 682 | 666 | 666 | 18,300 |
| 2006/10/30 | 685 | 686 | 666 | 672 | 47,600 |
| 2006/10/27 | 706 | 707 | 683 | 685 | 21,100 |
| 2006/10/26 | 722 | 722 | 705 | 706 | 15,700 |
| 2006/10/25 | 716 | 720 | 709 | 717 | 12,100 |
| 2006/10/24 | 714 | 719 | 703 | 712 | 28,900 |
| 2006/10/23 | 700 | 712 | 700 | 710 | 16,700 |
| 2006/10/20 | 711 | 711 | 698 | 698 | 16,800 |
| 2006/10/19 | 691 | 710 | 691 | 705 | 13,200 |
| 2006/10/18 | 694 | 694 | 680 | 682 | 19,800 |
| 2006/10/17 | 703 | 703 | 692 | 694 | 10,500 |
| 2006/10/16 | 704 | 714 | 690 | 700 | 29,400 |
| 2006/10/13 | 702 | 715 | 702 | 715 | 8,000 |
| 2006/10/12 | 705 | 710 | 698 | 702 | 23,100 |
| 2006/10/11 | 730 | 730 | 715 | 715 | 6,000 |
| 2006/10/10 | 722 | 729 | 707 | 729 | 8,400 |
| 2006/10/06 | 725 | 730 | 700 | 722 | 48,100 |
| 2006/10/05 | 750 | 750 | 720 | 729 | 9,000 |
| 2006/10/04 | 760 | 760 | 750 | 752 | 10,400 |
| 2006/10/03 | 786 | 786 | 768 | 768 | 17,400 |
| 2006/10/02 | 786 | 786 | 775 | 785 | 30,700 |
| 2006/09/29 | 786 | 798 | 783 | 796 | 10,200 |
| 2006/09/28 | 800 | 803 | 798 | 803 | 5,300 |
| 2006/09/27 | 805 | 822 | 797 | 797 | 9,900 |
| 2006/09/26 | 806 | 810 | 806 | 806 | 6,500 |
| 2006/09/25 | 827 | 827 | 810 | 811 | 6,300 |
| 2006/09/22 | 812 | 812 | 800 | 802 | 4,100 |
| 2006/09/21 | 807 | 811 | 806 | 811 | 8,300 |
| 2006/09/20 | 801 | 806 | 800 | 806 | 6,600 |
| 2006/09/19 | 815 | 815 | 805 | 805 | 7,600 |
| 2006/09/15 | 836 | 836 | 824 | 825 | 7,000 |
| 2006/09/14 | 838 | 838 | 835 | 837 | 10,300 |
| 2006/09/13 | 838 | 840 | 838 | 839 | 5,700 |
| 2006/09/12 | 845 | 845 | 837 | 837 | 4,300 |
| 2006/09/11 | 866 | 866 | 835 | 837 | 16,200 |
| 2006/09/08 | 870 | 870 | 864 | 868 | 6,300 |
| 2006/09/07 | 869 | 870 | 863 | 870 | 2,800 |
| 2006/09/06 | 881 | 881 | 875 | 877 | 7,000 |
| 2006/09/05 | 883 | 883 | 880 | 880 | 8,100 |
| 2006/09/04 | 892 | 893 | 883 | 883 | 14,900 |
| 2006/09/01 | 890 | 893 | 890 | 892 | 8,900 |
| 2006/08/31 | 905 | 905 | 896 | 901 | 3,400 |
| 2006/08/30 | 908 | 908 | 908 | 908 | 2,400 |
| 2006/08/29 | 911 | 911 | 910 | 911 | 4,700 |
| 2006/08/28 | 911 | 911 | 910 | 911 | 6,300 |
| 2006/08/25 | 915 | 916 | 905 | 911 | 4,400 |
| 2006/08/24 | 902 | 905 | 902 | 905 | 3,200 |
| 2006/08/23 | 907 | 907 | 902 | 905 | 3,400 |
| 2006/08/22 | 905 | 908 | 901 | 908 | 7,200 |
| 2006/08/21 | 905 | 905 | 900 | 905 | 8,600 |
| 2006/08/18 | 900 | 910 | 900 | 905 | 7,600 |
| 2006/08/17 | 908 | 910 | 905 | 906 | 8,000 |
| 2006/08/16 | 890 | 910 | 881 | 900 | 15,900 |
| 2006/08/15 | 859 | 875 | 859 | 860 | 13,500 |
| 2006/08/14 | 870 | 870 | 854 | 857 | 5,900 |
| 2006/08/11 | 883 | 883 | 869 | 870 | 12,600 |
| 2006/08/10 | 855 | 888 | 855 | 885 | 9,200 |
| 2006/08/09 | 870 | 870 | 851 | 860 | 17,500 |
| 2006/08/08 | 901 | 902 | 875 | 878 | 16,600 |
| 2006/08/07 | 938 | 938 | 890 | 920 | 14,300 |
| 2006/08/04 | 950 | 967 | 939 | 946 | 26,200 |
| 2006/08/03 | 1,010 | 1,011 | 1,004 | 1,005 | 4,700 |
| 2006/08/02 | 1,010 | 1,015 | 1,010 | 1,015 | 2,400 |
| 2006/08/01 | 1,020 | 1,020 | 1,008 | 1,011 | 3,700 |
| 2006/07/31 | 1,010 | 1,020 | 1,010 | 1,020 | 9,600 |
| 2006/07/28 | 1,009 | 1,014 | 1,009 | 1,011 | 3,900 |
| 2006/07/27 | 985 | 1,010 | 985 | 1,010 | 7,300 |
| 2006/07/26 | 1,016 | 1,020 | 1,016 | 1,020 | 6,300 |
| 2006/07/25 | 1,040 | 1,040 | 1,020 | 1,022 | 9,300 |
| 2006/07/24 | 1,030 | 1,030 | 999 | 1,010 | 3,400 |
| 2006/07/21 | 998 | 1,049 | 990 | 1,030 | 11,200 |
| 2006/07/20 | 969 | 1,006 | 969 | 1,000 | 9,000 |
| 2006/07/19 | 959 | 961 | 955 | 961 | 10,600 |
| 2006/07/18 | 981 | 981 | 941 | 969 | 18,100 |
| 2006/07/14 | 1,050 | 1,050 | 1,001 | 1,021 | 7,600 |
| 2006/07/13 | 1,040 | 1,041 | 1,040 | 1,040 | 2,700 |
| 2006/07/12 | 1,040 | 1,041 | 1,040 | 1,040 | 6,300 |
| 2006/07/11 | 1,050 | 1,050 | 1,020 | 1,040 | 6,100 |
| 2006/07/10 | 1,040 | 1,060 | 1,021 | 1,054 | 15,600 |
| 2006/07/07 | 1,032 | 1,039 | 1,032 | 1,036 | 2,800 |
| 2006/07/06 | 1,033 | 1,040 | 1,033 | 1,040 | 6,700 |
| 2006/07/05 | 1,048 | 1,048 | 1,041 | 1,041 | 5,200 |
| 2006/07/04 | 1,039 | 1,051 | 1,039 | 1,048 | 6,400 |
| 2006/07/03 | 1,033 | 1,054 | 1,033 | 1,050 | 10,500 |
| 2006/06/30 | 1,049 | 1,050 | 1,037 | 1,050 | 10,600 |
| 2006/06/29 | 1,055 | 1,055 | 1,022 | 1,026 | 12,700 |
| 2006/06/28 | 1,050 | 1,051 | 1,026 | 1,042 | 3,900 |
| 2006/06/27 | 1,054 | 1,054 | 1,042 | 1,053 | 4,900 |
| 2006/06/26 | 1,059 | 1,059 | 1,040 | 1,054 | 10,100 |
| 2006/06/23 | 1,051 | 1,052 | 1,050 | 1,051 | 3,900 |
| 2006/06/22 | 1,059 | 1,059 | 1,050 | 1,058 | 2,900 |
| 2006/06/21 | 1,059 | 1,059 | 1,050 | 1,057 | 2,300 |
| 2006/06/20 | 1,050 | 1,054 | 1,036 | 1,050 | 15,500 |
| 2006/06/19 | 1,055 | 1,060 | 1,050 | 1,050 | 11,600 |
| 2006/06/16 | 1,060 | 1,060 | 1,049 | 1,049 | 13,300 |
| 2006/06/15 | 1,000 | 1,055 | 1,000 | 1,054 | 15,200 |
| 2006/06/14 | 1,008 | 1,035 | 1,000 | 1,020 | 4,800 |
| 2006/06/13 | 1,048 | 1,051 | 1,015 | 1,028 | 8,900 |
| 2006/06/12 | 1,060 | 1,060 | 1,050 | 1,053 | 4,700 |
| 2006/06/09 | 1,040 | 1,060 | 1,038 | 1,060 | 15,800 |
| 2006/06/08 | 1,033 | 1,040 | 1,015 | 1,040 | 15,100 |
| 2006/06/07 | 1,020 | 1,040 | 1,015 | 1,031 | 10,500 |
| 2006/06/06 | 992 | 1,060 | 992 | 1,030 | 23,400 |
| 2006/06/05 | 1,036 | 1,075 | 1,036 | 1,072 | 27,800 |
| 2006/06/02 | 1,077 | 1,090 | 1,035 | 1,084 | 40,500 |
| 2006/06/01 | 1,086 | 1,139 | 1,061 | 1,077 | 48,100 |
| 2006/05/31 | 1,030 | 1,090 | 1,030 | 1,089 | 73,300 |
| 2006/05/30 | 1,077 | 1,077 | 1,050 | 1,051 | 12,100 |
| 2006/05/29 | 1,080 | 1,090 | 1,051 | 1,080 | 34,300 |
| 2006/05/26 | 1,060 | 1,079 | 1,050 | 1,079 | 83,800 |
| 2006/05/25 | 1,030 | 1,032 | 1,013 | 1,027 | 7,900 |
| 2006/05/24 | 1,040 | 1,040 | 1,001 | 1,020 | 16,100 |
| 2006/05/23 | 1,040 | 1,047 | 1,028 | 1,040 | 11,800 |
| 2006/05/22 | 1,050 | 1,060 | 1,022 | 1,024 | 16,600 |
| 2006/05/19 | 1,056 | 1,056 | 1,021 | 1,042 | 12,200 |
| 2006/05/18 | 1,049 | 1,055 | 1,038 | 1,054 | 21,500 |
| 2006/05/17 | 1,050 | 1,053 | 1,020 | 1,038 | 18,000 |
| 2006/05/16 | 1,056 | 1,080 | 1,040 | 1,040 | 29,000 |
| 2006/05/15 | 1,025 | 1,055 | 1,015 | 1,050 | 40,200 |
| 2006/05/12 | 1,006 | 1,020 | 995 | 1,005 | 37,900 |
| 2006/05/11 | 999 | 1,010 | 992 | 996 | 12,300 |
| 2006/05/10 | 998 | 1,000 | 980 | 999 | 29,400 |
| 2006/05/09 | 1,000 | 1,005 | 975 | 998 | 32,300 |
| 2006/05/08 | 1,018 | 1,019 | 1,000 | 1,005 | 29,800 |
| 2006/05/02 | 1,020 | 1,024 | 1,002 | 1,017 | 34,800 |
| 2006/05/01 | 1,030 | 1,034 | 1,017 | 1,017 | 14,500 |
| 2006/04/28 | 1,020 | 1,037 | 1,020 | 1,037 | 48,100 |
| 2006/04/27 | 1,030 | 1,033 | 1,011 | 1,021 | 18,800 |
| 2006/04/26 | 1,017 | 1,038 | 1,017 | 1,030 | 35,300 |
| 2006/04/25 | 1,030 | 1,035 | 1,016 | 1,016 | 22,400 |
| 2006/04/24 | 1,050 | 1,050 | 1,020 | 1,020 | 17,400 |
| 2006/04/21 | 1,010 | 1,041 | 1,005 | 1,030 | 52,900 |
| 2006/04/20 | 1,020 | 1,033 | 1,001 | 1,010 | 132,800 |
| 2006/04/19 | 1,026 | 1,030 | 1,017 | 1,020 | 38,500 |
| 2006/04/18 | 1,026 | 1,028 | 1,000 | 1,028 | 8,400 |
| 2006/04/17 | 1,040 | 1,040 | 1,025 | 1,029 | 21,500 |
| 2006/04/14 | 1,045 | 1,046 | 1,039 | 1,039 | 21,300 |
| 2006/04/13 | 1,051 | 1,064 | 1,045 | 1,050 | 24,500 |
| 2006/04/12 | 1,089 | 1,089 | 1,045 | 1,058 | 29,600 |
| 2006/04/11 | 1,030 | 1,069 | 1,026 | 1,069 | 37,100 |
| 2006/04/10 | 1,041 | 1,041 | 1,020 | 1,025 | 31,800 |
| 2006/04/07 | 1,050 | 1,054 | 1,030 | 1,045 | 21,700 |
| 2006/04/06 | 1,050 | 1,065 | 1,032 | 1,050 | 23,200 |
| 2006/04/05 | 1,075 | 1,079 | 1,052 | 1,053 | 15,300 |
| 2006/04/04 | 1,072 | 1,100 | 1,072 | 1,075 | 26,100 |
| 2006/04/03 | 1,100 | 1,115 | 1,050 | 1,072 | 55,100 |
| 2006/03/31 | 1,084 | 1,198 | 1,077 | 1,110 | 67,600 |
| 2006/03/30 | 1,076 | 1,080 | 1,050 | 1,075 | 111,800 |
| 2006/03/29 | 970 | 1,016 | 960 | 1,016 | 87,100 |
| 2006/03/28 | 897 | 925 | 880 | 916 | 24,400 |
| 2006/03/28 | 1 -> 2.00 分割 | ||||
| 2006/03/27 | 1,900 | 1,900 | 1,850 | 1,864 | 22,600 |
| 2006/03/24 | 1,900 | 1,910 | 1,880 | 1,885 | 39,100 |
| 2006/03/23 | 1,935 | 1,940 | 1,904 | 1,905 | 31,700 |
| 2006/03/22 | 1,939 | 1,950 | 1,920 | 1,930 | 27,500 |
| 2006/03/20 | 1,912 | 1,940 | 1,911 | 1,930 | 9,400 |
| 2006/03/17 | 1,890 | 1,912 | 1,885 | 1,905 | 8,600 |
| 2006/03/16 | 1,870 | 1,950 | 1,870 | 1,903 | 50,900 |
| 2006/03/15 | 1,800 | 1,810 | 1,800 | 1,810 | 1,800 |
| 2006/03/14 | 1,784 | 1,800 | 1,750 | 1,800 | 6,100 |
| 2006/03/13 | 1,780 | 1,814 | 1,770 | 1,814 | 4,100 |
| 2006/03/10 | 1,700 | 1,780 | 1,700 | 1,780 | 8,100 |
| 2006/03/09 | 1,740 | 1,765 | 1,740 | 1,750 | 3,200 |
| 2006/03/08 | 1,720 | 1,740 | 1,671 | 1,740 | 6,500 |
| 2006/03/07 | 1,704 | 1,720 | 1,660 | 1,720 | 2,600 |
| 2006/03/06 | 1,690 | 1,710 | 1,690 | 1,710 | 600 |
| 2006/03/03 | 1,718 | 1,719 | 1,680 | 1,690 | 900 |
| 2006/03/02 | 1,656 | 1,705 | 1,651 | 1,690 | 11,600 |
| 2006/03/01 | 1,630 | 1,670 | 1,630 | 1,655 | 5,500 |
| 2006/02/28 | 1,660 | 1,690 | 1,660 | 1,660 | 14,800 |
| 2006/02/27 | 1,770 | 1,770 | 1,656 | 1,670 | 24,400 |
| 2006/02/24 | 1,711 | 1,737 | 1,700 | 1,737 | 2,200 |
| 2006/02/23 | 1,699 | 1,717 | 1,699 | 1,703 | 1,900 |
| 2006/02/22 | 1,630 | 1,705 | 1,630 | 1,705 | 16,400 |
| 2006/02/21 | 1,587 | 1,620 | 1,586 | 1,620 | 3,700 |
| 2006/02/20 | 1,655 | 1,655 | 1,586 | 1,630 | 10,900 |
| 2006/02/17 | 1,750 | 1,750 | 1,656 | 1,661 | 11,400 |
| 2006/02/16 | 1,730 | 1,760 | 1,730 | 1,735 | 4,000 |
| 2006/02/15 | 1,760 | 1,770 | 1,741 | 1,760 | 13,900 |
| 2006/02/14 | 1,761 | 1,761 | 1,670 | 1,730 | 12,700 |
| 2006/02/13 | 1,888 | 1,888 | 1,820 | 1,821 | 14,700 |
| 2006/02/10 | 1,896 | 1,896 | 1,850 | 1,884 | 2,900 |
| 2006/02/09 | 1,895 | 1,927 | 1,891 | 1,899 | 28,300 |
| 2006/02/08 | 1,900 | 1,900 | 1,895 | 1,899 | 4,400 |
| 2006/02/07 | 1,900 | 1,911 | 1,895 | 1,900 | 11,800 |
| 2006/02/06 | 1,900 | 1,930 | 1,891 | 1,891 | 29,500 |
| 2006/02/03 | 1,891 | 1,900 | 1,891 | 1,891 | 13,100 |
| 2006/02/02 | 1,910 | 1,910 | 1,885 | 1,891 | 12,500 |
| 2006/02/01 | 1,865 | 1,915 | 1,855 | 1,890 | 27,200 |
| 2006/01/31 | 1,860 | 1,865 | 1,810 | 1,860 | 22,600 |
| 2006/01/30 | 1,800 | 1,819 | 1,770 | 1,800 | 32,700 |
| 2006/01/27 | 1,760 | 1,785 | 1,750 | 1,783 | 5,500 |
| 2006/01/26 | 1,744 | 1,770 | 1,730 | 1,731 | 38,400 |
| 2006/01/25 | 1,788 | 1,800 | 1,741 | 1,741 | 6,300 |
| 2006/01/24 | 1,705 | 1,755 | 1,705 | 1,735 | 3,500 |
| 2006/01/23 | 1,768 | 1,768 | 1,735 | 1,735 | 7,800 |
| 2006/01/20 | 1,799 | 1,819 | 1,750 | 1,798 | 15,200 |
| 2006/01/19 | 1,650 | 1,827 | 1,650 | 1,790 | 8,800 |
| 2006/01/18 | 1,819 | 1,819 | 1,620 | 1,740 | 19,700 |
| 2006/01/17 | 1,943 | 1,948 | 1,865 | 1,865 | 11,500 |
| 2006/01/16 | 1,935 | 1,955 | 1,935 | 1,939 | 33,800 |
| 2006/01/13 | 1,900 | 1,930 | 1,900 | 1,930 | 8,600 |
| 2006/01/12 | 1,894 | 1,900 | 1,890 | 1,894 | 13,700 |
| 2006/01/11 | 1,892 | 1,910 | 1,864 | 1,864 | 33,000 |
| 2006/01/10 | 1,847 | 1,878 | 1,847 | 1,877 | 7,800 |
| 2006/01/06 | 1,830 | 1,849 | 1,830 | 1,845 | 10,400 |
| 2006/01/05 | 1,837 | 1,840 | 1,830 | 1,831 | 5,800 |
| 2006/01/04 | 1,830 | 1,850 | 1,830 | 1,837 | 2,700 |