8282 (株)ケーズホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,460	3,520	3,450	3,490	126,800	727.08
2006-12-28	3,480	3,480	3,410	3,480	99,400	725
2006-12-27	3,480	3,490	3,440	3,480	164,100	725
2006-12-26	3,390	3,450	3,390	3,440	127,800	716.67
2006-12-25	3,390	3,430	3,380	3,400	154,100	708.33
2006-12-22	3,410	3,430	3,350	3,370	148,300	702.08
2006-12-21	3,410	3,420	3,370	3,410	122,400	710.42
2006-12-20	3,340	3,400	3,330	3,400	120,900	708.33
2006-12-19	3,410	3,420	3,360	3,370	139,800	702.08
2006-12-18	3,460	3,480	3,410	3,430	162,300	714.58
2006-12-15	3,420	3,450	3,400	3,440	204,700	716.67
2006-12-14	3,440	3,440	3,360	3,400	161,700	708.33
2006-12-13	3,380	3,410	3,340	3,410	251,900	710.42
2006-12-12	3,340	3,400	3,320	3,380	144,700	704.17
2006-12-11	3,340	3,370	3,300	3,340	209,900	695.83
2006-12-08	3,410	3,450	3,320	3,320	248,200	691.67
2006-12-07	3,410	3,510	3,410	3,460	457,000	720.83
2006-12-06	3,450	3,470	3,420	3,460	485,400	720.83
2006-12-05	3,400	3,580	3,370	3,500	1,540,101	729.17
2006-12-04	3,130	3,230	3,110	3,200	243,700	666.67
2006-12-01	3,130	3,160	3,080	3,090	232,300	643.75
2006-11-30	3,120	3,180	3,120	3,180	150,100	662.50
2006-11-29	3,080	3,110	3,070	3,100	147,400	645.83
2006-11-28	3,020	3,100	3,010	3,080	206,200	641.67
2006-11-27	2,990	3,080	2,970	3,060	388,600	637.50
2006-11-24	3,100	3,100	2,990	3,050	334,500	635.42
2006-11-22	2,970	3,130	2,955	3,090	591,900	643.75
2006-11-21	3,100	3,130	2,985	2,995	367,500	623.96
2006-11-20	3,190	3,350	3,080	3,100	652,700	645.83
2006-11-17	3,180	3,210	3,150	3,170	248,700	660.42
2006-11-16	3,040	3,160	3,040	3,130	295,700	652.08
2006-11-15	3,140	3,180	3,030	3,040	164,600	633.33
2006-11-14	2,985	3,120	2,955	3,100	206,900	645.83
2006-11-13	2,950	3,050	2,905	2,990	231,100	622.92
2006-11-10	2,990	3,000	2,945	2,950	207,800	614.58
2006-11-09	3,050	3,090	3,000	3,040	227,400	633.33
2006-11-08	3,100	3,150	3,040	3,050	233,900	635.42
2006-11-07	3,090	3,170	3,080	3,150	130,200	656.25
2006-11-06	3,100	3,100	3,040	3,080	91,700	641.67
2006-11-02	3,150	3,150	3,090	3,130	93,900	652.08
2006-11-01	3,100	3,150	3,090	3,150	132,200	656.25
2006-10-31	3,060	3,110	3,010	3,100	131,600	645.83
2006-10-30	3,050	3,060	3,000	3,030	127,400	631.25
2006-10-27	3,100	3,110	3,050	3,100	116,000	645.83
2006-10-26	3,090	3,140	3,090	3,130	75,500	652.08
2006-10-25	3,150	3,150	3,080	3,080	129,700	641.67
2006-10-24	3,160	3,170	3,120	3,150	173,400	656.25
2006-10-23	3,060	3,160	3,050	3,150	208,200	656.25
2006-10-20	3,010	3,070	3,000	3,030	235,200	631.25
2006-10-19	2,970	3,010	2,940	3,010	169,800	627.08
2006-10-18	2,920	2,960	2,905	2,955	113,600	615.63
2006-10-17	2,980	2,980	2,890	2,905	109,200	605.21
2006-10-16	2,900	2,995	2,900	2,975	159,200	619.79
2006-10-13	2,870	2,910	2,850	2,880	141,000	600
2006-10-12	2,840	2,870	2,830	2,840	259,700	591.67
2006-10-11	2,910	2,945	2,850	2,855	123,700	594.79
2006-10-10	2,880	2,940	2,880	2,910	117,600	606.25
2006-10-06	2,925	2,935	2,870	2,875	176,700	598.96
2006-10-05	2,930	2,980	2,920	2,940	225,300	612.50
2006-10-04	2,940	2,975	2,900	2,920	168,300	608.33
2006-10-03	2,925	2,930	2,850	2,875	236,300	598.96
2006-10-02	2,945	3,020	2,925	2,965	138,500	617.71
2006-09-29	2,880	2,920	2,845	2,905	133,400	605.21
2006-09-28	2,825	2,880	2,795	2,880	85,500	600
2006-09-27	2,830	2,850	2,800	2,840	110,700	591.67
2006-09-26	2,780	2,830	2,760	2,805	131,900	584.38
2006-09-25	2,760	2,800	2,685	2,750	164,800	572.92
2006-09-22	2,690	2,745	2,690	2,730	170,500	568.75
2006-09-21	2,750	2,750	2,640	2,685	125,500	559.38
2006-09-20	2,755	2,765	2,695	2,730	110,800	568.75
2006-09-19	2,820	2,830	2,770	2,780	81,400	579.17
2006-09-15	2,710	2,790	2,705	2,790	133,200	581.25
2006-09-14	2,745	2,760	2,690	2,705	78,900	563.54
2006-09-13	2,745	2,765	2,715	2,720	81,200	566.67
2006-09-12	2,730	2,760	2,685	2,690	110,400	560.42
2006-09-11	2,780	2,820	2,735	2,740	85,100	570.83
2006-09-08	2,750	2,825	2,750	2,810	162,200	585.42
2006-09-07	2,780	2,820	2,730	2,735	131,500	569.79
2006-09-06	2,840	2,880	2,800	2,815	82,000	586.46
2006-09-05	2,860	2,895	2,820	2,880	70,000	600
2006-09-04	2,820	2,870	2,810	2,835	86,600	590.63
2006-09-01	2,875	2,895	2,820	2,840	93,800	591.67
2006-08-31	2,880	2,930	2,860	2,920	167,100	608.33
2006-08-30	2,800	2,855	2,785	2,805	78,300	584.38
2006-08-29	2,805	2,840	2,760	2,795	110,400	582.29
2006-08-28	2,875	2,885	2,780	2,780	107,700	579.17
2006-08-25	2,920	2,935	2,870	2,870	110,700	597.92
2006-08-24	2,890	2,930	2,865	2,910	192,700	606.25
2006-08-23	2,805	2,865	2,800	2,860	105,600	595.83
2006-08-22	2,780	2,830	2,760	2,795	216,800	582.29
2006-08-21	2,830	2,840	2,720	2,770	201,700	577.08
2006-08-18	2,825	2,860	2,785	2,830	202,400	589.58
2006-08-17	2,750	2,810	2,745	2,745	201,300	571.88
2006-08-16	2,625	2,705	2,610	2,695	131,000	561.46
2006-08-15	2,625	2,635	2,550	2,620	107,100	545.83
2006-08-14	2,470	2,635	2,470	2,620	105,900	545.83
2006-08-11	2,470	2,505	2,470	2,485	74,400	517.71
2006-08-10	2,450	2,525	2,430	2,495	86,300	519.79
2006-08-09	2,470	2,490	2,390	2,450	133,400	510.42
2006-08-08	2,515	2,515	2,430	2,465	102,900	513.54
2006-08-07	2,530	2,550	2,480	2,490	109,200	518.75
2006-08-04	2,515	2,515	2,460	2,510	118,800	522.92
2006-08-03	2,545	2,545	2,455	2,495	99,400	519.79
2006-08-02	2,520	2,550	2,465	2,545	174,900	530.21
2006-08-01	2,420	2,545	2,395	2,530	225,200	527.08
2006-07-31	2,570	2,590	2,520	2,560	194,600	533.33
2006-07-28	2,495	2,545	2,450	2,510	167,800	522.92
2006-07-27	2,510	2,520	2,410	2,465	179,300	513.54
2006-07-26	2,485	2,535	2,475	2,490	147,300	518.75
2006-07-25	2,585	2,585	2,480	2,485	217,000	517.71
2006-07-24	2,470	2,530	2,415	2,465	281,000	513.54
2006-07-21	2,440	2,495	2,410	2,430	196,300	506.25
2006-07-20	2,450	2,465	2,395	2,445	191,400	509.38
2006-07-19	2,285	2,395	2,280	2,310	356,200	481.25
2006-07-18	2,340	2,350	2,250	2,265	347,500	471.88
2006-07-14	2,380	2,405	2,330	2,365	377,200	492.71
2006-07-13	2,375	2,470	2,320	2,460	572,800	512.50
2006-07-12	2,530	2,545	2,465	2,495	416,800	519.79
2006-07-11	2,705	2,705	2,610	2,630	303,300	547.92
2006-07-10	2,640	2,740	2,610	2,730	171,600	568.75
2006-07-07	2,840	2,845	2,735	2,750	192,700	572.92
2006-07-06	2,860	2,860	2,830	2,845	83,500	592.71
2006-07-05	2,850	2,870	2,840	2,840	66,200	591.67
2006-07-04	2,880	2,880	2,840	2,875	126,100	598.96
2006-07-03	2,885	2,885	2,825	2,850	249,900	593.75
2006-06-30	2,895	2,920	2,795	2,910	363,700	606.25
2006-06-29	2,920	2,935	2,845	2,865	145,900	596.88
2006-06-28	2,935	2,970	2,920	2,930	72,400	610.42
2006-06-27	3,000	3,010	2,940	2,960	70,400	616.67
2006-06-26	3,020	3,040	2,990	3,020	55,100	629.17
2006-06-23	2,980	3,020	2,960	3,010	90,500	627.08
2006-06-22	2,960	2,990	2,950	2,970	99,000	618.75
2006-06-21	2,995	3,010	2,930	2,950	85,600	614.58
2006-06-20	3,040	3,050	2,950	2,955	65,900	615.63
2006-06-19	3,050	3,090	3,040	3,080	34,700	641.67
2006-06-16	3,100	3,110	3,020	3,050	84,700	635.42
2006-06-15	3,010	3,080	3,000	3,030	90,400	631.25
2006-06-14	3,000	3,020	2,965	2,985	94,000	621.88
2006-06-13	3,040	3,070	2,970	3,000	74,600	625
2006-06-12	3,050	3,090	3,030	3,090	101,100	643.75
2006-06-09	3,060	3,110	3,000	3,100	149,700	645.83
2006-06-08	3,110	3,120	2,940	2,980	222,800	620.83
2006-06-07	3,100	3,200	3,100	3,140	140,400	654.17
2006-06-06	3,170	3,210	3,120	3,150	141,600	656.25
2006-06-05	3,190	3,190	3,130	3,160	116,600	658.33
2006-06-02	3,110	3,140	3,000	3,140	145,000	654.17
2006-06-01	3,200	3,200	3,030	3,060	102,700	637.50
2006-05-31	3,110	3,200	3,100	3,200	94,600	666.67
2006-05-30	3,180	3,240	3,130	3,170	52,100	660.42
2006-05-29	3,200	3,250	3,170	3,220	57,400	670.83
2006-05-26	3,160	3,210	3,130	3,210	75,000	668.75
2006-05-25	3,190	3,210	3,100	3,170	64,800	660.42
2006-05-24	3,130	3,130	3,060	3,110	53,900	647.92
2006-05-23	3,130	3,180	3,120	3,140	83,800	654.17
2006-05-22	3,250	3,270	3,180	3,180	133,500	662.50
2006-05-19	3,150	3,250	3,090	3,250	123,100	677.08
2006-05-18	3,060	3,140	3,020	3,120	125,100	650
2006-05-17	3,110	3,140	2,990	3,080	342,200	641.67
2006-05-16	3,220	3,270	3,190	3,210	126,100	668.75
2006-05-15	3,230	3,290	3,180	3,270	138,800	681.25
2006-05-12	3,300	3,300	3,240	3,280	237,400	683.33
2006-05-11	3,270	3,330	3,220	3,310	256,900	689.58
2006-05-10	3,260	3,260	3,120	3,160	122,900	658.33
2006-05-09	3,280	3,280	3,250	3,260	84,800	679.17
2006-05-08	3,260	3,290	3,230	3,260	62,500	679.17
2006-05-02	3,210	3,240	3,180	3,220	65,200	670.83
2006-05-01	3,270	3,270	3,190	3,210	114,900	668.75
2006-04-28	3,210	3,340	3,160	3,340	147,400	695.83
2006-04-27	3,280	3,290	3,220	3,230	93,000	672.92
2006-04-26	3,260	3,310	3,260	3,300	89,400	687.50
2006-04-25	3,250	3,340	3,250	3,290	111,100	685.42
2006-04-24	3,250	3,300	3,230	3,240	166,100	675
2006-04-21	3,260	3,310	3,230	3,240	74,200	675
2006-04-20	3,270	3,310	3,250	3,260	107,700	679.17
2006-04-19	3,410	3,410	3,310	3,310	79,100	689.58
2006-04-18	3,190	3,410	3,180	3,360	292,200	700
2006-04-17	3,300	3,310	3,190	3,190	69,300	664.58
2006-04-14	3,260	3,280	3,250	3,250	79,300	677.08
2006-04-13	3,300	3,320	3,220	3,220	139,700	670.83
2006-04-12	3,330	3,340	3,280	3,280	191,200	683.33
2006-04-11	3,320	3,380	3,300	3,320	169,000	691.67
2006-04-10	3,370	3,430	3,340	3,360	128,100	700
2006-04-07	3,420	3,430	3,350	3,400	128,400	708.33
2006-04-06	3,290	3,440	3,290	3,420	224,300	712.50
2006-04-05	3,380	3,390	3,220	3,270	204,200	681.25
2006-04-04	3,410	3,430	3,330	3,380	174,100	704.17
2006-04-03	3,480	3,480	3,410	3,430	158,200	714.58
2006-03-31	3,480	3,520	3,440	3,440	135,200	716.67
2006-03-30	3,460	3,500	3,430	3,430	121,100	714.58
2006-03-29	3,420	3,450	3,360	3,400	127,800	708.33
2006-03-28	3,350	3,440	3,310	3,410	195,300	710.42
2006-03-27	3,900	3,940	3,900	3,920	109,600	680.56
2006-03-24	3,850	3,880	3,830	3,870	92,600	671.88
2006-03-23	3,920	3,920	3,840	3,840	89,600	666.67
2006-03-22	3,890	3,930	3,830	3,860	121,800	670.14
2006-03-20	3,830	3,920	3,830	3,890	104,900	675.35
2006-03-17	3,790	3,820	3,770	3,820	61,100	663.19
2006-03-16	3,840	3,860	3,760	3,780	106,700	656.25
2006-03-15	3,910	3,920	3,800	3,810	158,900	661.46
2006-03-14	3,900	4,020	3,870	3,950	419,000	685.76
2006-03-13	3,680	3,750	3,680	3,750	77,100	651.04
2006-03-10	3,550	3,620	3,550	3,580	263,400	621.53
2006-03-09	3,470	3,650	3,470	3,650	103,900	633.68
2006-03-08	3,570	3,620	3,470	3,480	93,200	604.17
2006-03-07	3,640	3,670	3,540	3,560	177,600	618.06
2006-03-06	3,620	3,690	3,570	3,690	73,900	640.63
2006-03-03	3,720	3,790	3,640	3,640	100,500	631.94
2006-03-02	3,800	3,850	3,770	3,800	138,500	659.72
2006-03-01	3,780	3,820	3,740	3,760	96,000	652.78
2006-02-28	3,840	3,850	3,770	3,800	95,700	659.72
2006-02-27	3,800	3,910	3,790	3,830	142,700	664.93
2006-02-24	3,810	3,820	3,730	3,750	116,000	651.04
2006-02-23	3,750	3,860	3,670	3,830	150,400	664.93
2006-02-22	3,720	3,750	3,620	3,660	125,900	635.42
2006-02-21	3,500	3,680	3,450	3,670	194,600	637.15
2006-02-20	3,470	3,540	3,320	3,460	179,000	600.69
2006-02-17	3,700	3,830	3,510	3,510	376,100	609.38
2006-02-16	3,840	3,900	3,660	3,750	432,500	651.04
2006-02-15	4,130	4,130	3,920	3,940	128,900	684.03
2006-02-14	3,950	4,100	3,800	4,090	190,500	710.07
2006-02-13	4,200	4,200	3,960	3,990	141,800	692.71
2006-02-10	4,410	4,440	4,250	4,250	100,700	737.85
2006-02-09	4,410	4,480	4,380	4,440	120,100	770.83
2006-02-08	4,440	4,500	4,410	4,410	194,600	765.63
2006-02-07	4,420	4,440	4,380	4,430	152,700	769.10
2006-02-06	4,390	4,430	4,370	4,400	132,000	763.89
2006-02-03	4,340	4,390	4,330	4,350	95,200	755.21
2006-02-02	4,360	4,400	4,310	4,340	94,300	753.47
2006-02-01	4,320	4,340	4,260	4,260	138,100	739.58
2006-01-31	4,450	4,450	4,330	4,370	119,000	758.68
2006-01-30	4,400	4,480	4,360	4,430	206,500	769.10
2006-01-27	4,160	4,250	4,160	4,250	117,500	737.85
2006-01-26	4,300	4,300	4,160	4,190	143,700	727.43
2006-01-25	4,200	4,270	4,150	4,220	123,300	732.64
2006-01-24	4,000	4,150	4,000	4,100	103,300	711.81
2006-01-23	4,030	4,040	3,930	3,930	183,300	682.29
2006-01-20	4,260	4,400	4,140	4,230	213,000	734.38
2006-01-19	3,900	4,230	3,870	4,160	258,700	722.22
2006-01-18	3,910	3,970	3,560	3,880	355,100	673.61
2006-01-17	4,220	4,310	3,990	4,050	280,500	703.13
2006-01-16	4,400	4,400	4,300	4,310	100,800	748.26
2006-01-13	4,340	4,430	4,320	4,380	145,300	760.42
2006-01-12	4,400	4,440	4,280	4,330	183,100	751.74
2006-01-11	4,390	4,460	4,310	4,390	344,100	762.15
2006-01-10	4,550	4,560	4,160	4,210	572,300	730.90
2006-01-06	4,450	4,580	4,410	4,470	817,701	776.04
2006-01-05	4,060	4,110	4,000	4,080	181,800	708.33
2006-01-04	4,100	4,140	3,950	3,960	167,700	687.50

分割・併合履歴： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8282 (株)ケーズホールディングス の時系列データ [2006年度]

8282 (株)ケーズホールディングスの時系列データ [2006年度]