8282 (株)ケーズホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,980	2,985	2,920	2,920	59,500	608.33
2007-12-27	3,030	3,030	2,975	3,020	165,000	629.17
2007-12-26	2,960	3,020	2,960	3,020	179,400	629.17
2007-12-25	3,050	3,050	2,960	2,985	167,900	621.88
2007-12-21	2,950	2,955	2,875	2,905	366,300	605.21
2007-12-20	3,060	3,060	2,960	2,970	253,300	618.75
2007-12-19	3,060	3,080	3,040	3,060	136,200	637.50
2007-12-18	2,970	3,100	2,970	3,060	176,100	637.50
2007-12-17	3,090	3,090	3,010	3,010	128,300	627.08
2007-12-14	3,110	3,160	3,100	3,110	408,500	647.92
2007-12-13	3,180	3,200	3,140	3,140	351,200	654.17
2007-12-12	3,130	3,170	3,050	3,160	158,800	658.33
2007-12-11	3,160	3,210	3,150	3,180	288,600	662.50
2007-12-10	3,150	3,200	3,120	3,150	289,700	656.25
2007-12-07	3,070	3,150	3,060	3,130	288,600	652.08
2007-12-06	3,090	3,130	3,030	3,060	251,000	637.50
2007-12-05	3,030	3,110	3,030	3,080	367,400	641.67
2007-12-04	3,190	3,190	3,070	3,070	211,600	639.58
2007-12-03	3,170	3,190	3,090	3,180	310,600	662.50
2007-11-30	3,170	3,210	3,120	3,160	171,400	658.33
2007-11-29	3,210	3,270	3,190	3,200	252,200	666.67
2007-11-28	3,100	3,230	3,100	3,160	625,600	658.33
2007-11-27	3,020	3,090	2,980	3,050	515,600	635.42
2007-11-26	3,000	3,040	2,980	3,010	515,200	627.08
2007-11-22	2,940	2,980	2,860	2,970	372,500	618.75
2007-11-21	2,885	2,930	2,870	2,900	379,500	604.17
2007-11-20	2,855	2,900	2,785	2,890	512,300	602.08
2007-11-19	2,955	2,980	2,840	2,855	495,700	594.79
2007-11-16	2,995	3,020	2,930	2,955	416,400	615.63
2007-11-15	3,020	3,050	2,955	2,995	483,600	623.96
2007-11-14	2,990	3,040	2,975	3,020	495,400	629.17
2007-11-13	2,915	2,985	2,900	2,965	447,500	617.71
2007-11-12	2,980	2,990	2,865	2,900	864,100	604.17
2007-11-09	2,850	2,985	2,830	2,980	1,009,400	620.83
2007-11-08	2,660	2,770	2,630	2,770	930,500	577.08
2007-11-07	2,605	2,670	2,570	2,580	464,000	537.50
2007-11-06	2,560	2,620	2,520	2,565	400,500	534.38
2007-11-05	2,715	2,725	2,610	2,640	430,200	550
2007-11-02	2,625	2,720	2,575	2,710	1,036,500	564.58
2007-11-01	2,515	2,565	2,480	2,555	523,800	532.29
2007-10-31	2,395	2,490	2,355	2,490	322,300	518.75
2007-10-30	2,315	2,370	2,300	2,365	279,600	492.71
2007-10-29	2,320	2,350	2,310	2,320	114,200	483.33
2007-10-26	2,310	2,335	2,295	2,315	98,700	482.29
2007-10-25	2,360	2,360	2,290	2,315	168,000	482.29
2007-10-24	2,350	2,355	2,300	2,320	172,200	483.33
2007-10-23	2,335	2,370	2,300	2,345	249,100	488.54
2007-10-22	2,255	2,320	2,210	2,295	171,400	478.13
2007-10-19	2,330	2,345	2,305	2,320	111,500	483.33
2007-10-18	2,290	2,375	2,290	2,365	171,600	492.71
2007-10-17	2,370	2,390	2,260	2,310	434,000	481.25
2007-10-16	2,435	2,470	2,390	2,410	333,500	502.08
2007-10-15	2,560	2,580	2,495	2,515	241,300	523.96
2007-10-12	2,590	2,600	2,550	2,550	216,800	531.25
2007-10-11	2,655	2,660	2,585	2,625	221,200	546.88
2007-10-10	2,690	2,695	2,645	2,650	195,400	552.08
2007-10-09	2,675	2,700	2,650	2,655	116,700	553.13
2007-10-05	2,605	2,655	2,605	2,635	137,700	548.96
2007-10-04	2,585	2,595	2,560	2,590	160,800	539.58
2007-10-03	2,540	2,625	2,515	2,625	228,000	546.88
2007-10-02	2,540	2,580	2,540	2,565	156,700	534.38
2007-10-01	2,545	2,575	2,500	2,540	170,600	529.17
2007-09-28	2,500	2,550	2,445	2,505	320,600	521.88
2007-09-27	2,500	2,555	2,455	2,535	359,100	528.13
2007-09-26	2,415	2,510	2,410	2,490	380,400	518.75
2007-09-25	2,450	2,450	2,305	2,360	557,000	491.67
2007-09-21	2,555	2,565	2,490	2,515	137,100	523.96
2007-09-20	2,670	2,670	2,555	2,595	171,200	540.63
2007-09-19	2,600	2,650	2,555	2,625	167,200	546.88
2007-09-18	2,625	2,630	2,545	2,570	218,100	535.42
2007-09-14	2,630	2,670	2,595	2,640	214,400	550
2007-09-13	2,595	2,600	2,550	2,590	169,200	539.58
2007-09-12	2,685	2,710	2,620	2,635	201,000	548.96
2007-09-11	2,685	2,710	2,635	2,700	167,900	562.50
2007-09-10	2,740	2,750	2,690	2,710	168,100	564.58
2007-09-07	2,820	2,830	2,765	2,805	144,400	584.38
2007-09-06	2,805	2,815	2,755	2,805	150,400	584.38
2007-09-05	2,885	2,890	2,810	2,810	202,900	585.42
2007-09-04	2,875	2,920	2,875	2,905	70,500	605.21
2007-09-03	2,945	2,990	2,865	2,880	267,500	600
2007-08-31	2,900	2,985	2,865	2,980	203,300	620.83
2007-08-30	2,890	2,930	2,865	2,890	168,700	602.08
2007-08-29	2,845	2,910	2,825	2,900	144,800	604.17
2007-08-28	2,860	2,930	2,845	2,905	116,300	605.21
2007-08-27	2,910	2,940	2,845	2,880	235,000	600
2007-08-24	2,925	2,945	2,890	2,935	239,200	611.46
2007-08-23	2,930	2,985	2,895	2,985	231,700	621.88
2007-08-22	2,900	2,900	2,840	2,860	196,900	595.83
2007-08-21	2,885	2,885	2,820	2,880	194,500	600
2007-08-20	2,800	2,860	2,745	2,810	222,600	585.42
2007-08-17	2,810	2,840	2,680	2,680	375,600	558.33
2007-08-16	2,860	2,900	2,780	2,890	266,800	602.08
2007-08-15	2,890	2,945	2,860	2,900	360,500	604.17
2007-08-14	2,945	2,990	2,865	2,970	481,700	618.75
2007-08-13	2,875	2,950	2,750	2,785	630,700	580.21
2007-08-10	2,715	2,975	2,670	2,825	752,500	588.54
2007-08-09	2,960	3,030	2,650	2,875	1,132,800	598.96
2007-08-08	3,030	3,070	2,965	2,990	287,700	622.92
2007-08-07	3,110	3,110	3,050	3,050	122,100	635.42
2007-08-06	3,050	3,080	3,030	3,080	134,100	641.67
2007-08-03	3,160	3,160	3,050	3,080	341,800	641.67
2007-08-02	3,150	3,200	3,130	3,160	231,700	658.33
2007-08-01	3,190	3,200	3,100	3,100	273,800	645.83
2007-07-31	3,120	3,280	3,080	3,230	393,200	672.92
2007-07-30	2,980	3,100	2,960	3,080	276,700	641.67
2007-07-27	3,090	3,100	2,960	3,070	241,300	639.58
2007-07-26	3,200	3,220	3,090	3,110	226,800	647.92
2007-07-25	3,250	3,260	3,190	3,220	324,900	670.83
2007-07-24	3,260	3,290	3,200	3,220	256,500	670.83
2007-07-23	3,330	3,340	3,250	3,280	248,700	683.33
2007-07-20	3,400	3,440	3,390	3,410	197,100	710.42
2007-07-19	3,330	3,400	3,330	3,380	128,100	704.17
2007-07-18	3,420	3,450	3,330	3,340	116,900	695.83
2007-07-17	3,440	3,470	3,420	3,450	122,200	718.75
2007-07-13	3,470	3,470	3,420	3,440	114,500	716.67
2007-07-12	3,480	3,480	3,400	3,420	334,900	712.50
2007-07-11	3,420	3,450	3,380	3,440	226,900	716.67
2007-07-10	3,400	3,470	3,390	3,420	277,400	712.50
2007-07-09	3,390	3,410	3,360	3,380	189,900	704.17
2007-07-06	3,420	3,440	3,370	3,400	157,600	708.33
2007-07-05	3,460	3,470	3,420	3,430	186,400	714.58
2007-07-04	3,460	3,500	3,450	3,450	217,300	718.75
2007-07-03	3,490	3,520	3,410	3,460	461,000	720.83
2007-07-02	3,450	3,490	3,440	3,450	378,700	718.75
2007-06-29	3,460	3,470	3,430	3,440	203,400	716.67
2007-06-28	3,390	3,470	3,380	3,460	360,600	720.83
2007-06-27	3,350	3,400	3,330	3,350	252,800	697.92
2007-06-26	3,370	3,400	3,340	3,350	208,100	697.92
2007-06-25	3,470	3,470	3,360	3,360	218,800	700
2007-06-22	3,470	3,490	3,440	3,450	194,600	718.75
2007-06-21	3,460	3,500	3,450	3,480	182,100	725
2007-06-20	3,490	3,490	3,450	3,450	129,700	718.75
2007-06-19	3,450	3,500	3,450	3,470	239,400	722.92
2007-06-18	3,450	3,490	3,430	3,440	270,200	716.67
2007-06-15	3,430	3,540	3,430	3,500	400,700	729.17
2007-06-14	3,330	3,420	3,310	3,420	349,500	712.50
2007-06-13	3,240	3,340	3,230	3,320	321,700	691.67
2007-06-12	3,250	3,320	3,250	3,280	602,600	683.33
2007-06-11	3,150	3,390	3,130	3,360	1,118,100	700
2007-06-08	3,100	3,110	3,090	3,100	232,200	645.83
2007-06-07	3,110	3,140	3,070	3,100	354,900	645.83
2007-06-06	3,190	3,210	3,140	3,150	230,300	656.25
2007-06-05	3,240	3,270	3,220	3,230	179,400	672.92
2007-06-04	3,270	3,280	3,230	3,260	144,400	679.17
2007-06-01	3,230	3,260	3,180	3,210	141,600	668.75
2007-05-31	3,300	3,300	3,250	3,280	108,400	683.33
2007-05-30	3,210	3,300	3,210	3,290	363,800	685.42
2007-05-29	3,070	3,210	3,070	3,200	347,500	666.67
2007-05-28	3,020	3,040	3,000	3,040	177,100	633.33
2007-05-25	3,030	3,030	2,965	3,010	255,200	627.08
2007-05-24	3,060	3,080	3,020	3,040	280,400	633.33
2007-05-23	3,130	3,140	3,070	3,080	261,400	641.67
2007-05-22	3,170	3,190	3,120	3,170	186,900	660.42
2007-05-21	3,150	3,170	3,120	3,160	129,000	658.33
2007-05-18	3,130	3,150	3,090	3,130	186,300	652.08
2007-05-17	3,090	3,210	3,090	3,180	250,300	662.50
2007-05-16	3,140	3,150	3,060	3,080	197,900	641.67
2007-05-15	3,190	3,210	3,120	3,150	216,100	656.25
2007-05-14	3,320	3,330	3,220	3,240	257,200	675
2007-05-11	3,210	3,360	3,190	3,340	549,200	695.83
2007-05-10	3,180	3,180	3,110	3,130	95,100	652.08
2007-05-09	3,190	3,200	3,150	3,170	61,000	660.42
2007-05-08	3,230	3,230	3,160	3,200	45,400	666.67
2007-05-07	3,170	3,220	3,130	3,210	151,500	668.75
2007-05-02	3,130	3,140	3,070	3,120	88,500	650
2007-05-01	3,150	3,180	3,120	3,140	70,500	654.17
2007-04-27	3,070	3,140	3,070	3,140	159,600	654.17
2007-04-26	3,070	3,120	3,050	3,110	297,400	647.92
2007-04-25	3,080	3,090	3,020	3,090	227,500	643.75
2007-04-24	3,000	3,100	2,995	3,070	231,500	639.58
2007-04-23	2,995	3,010	2,970	2,995	199,300	623.96
2007-04-20	3,060	3,070	2,925	2,955	436,800	615.63
2007-04-19	3,140	3,140	3,030	3,090	179,900	643.75
2007-04-18	3,120	3,140	3,090	3,140	111,400	654.17
2007-04-17	3,090	3,150	3,090	3,110	232,600	647.92
2007-04-16	3,100	3,180	3,050	3,140	237,000	654.17
2007-04-13	3,050	3,080	3,010	3,050	162,100	635.42
2007-04-12	3,080	3,080	3,030	3,070	72,200	639.58
2007-04-11	3,060	3,100	3,050	3,090	93,500	643.75
2007-04-10	3,060	3,100	3,050	3,080	95,000	641.67
2007-04-09	3,080	3,100	3,040	3,080	51,300	641.67
2007-04-06	3,090	3,100	3,050	3,060	61,300	637.50
2007-04-05	3,080	3,110	3,070	3,090	50,700	643.75
2007-04-04	3,110	3,130	3,090	3,120	163,800	650
2007-04-03	3,130	3,140	3,060	3,120	157,800	650
2007-04-02	3,150	3,150	3,080	3,100	216,900	645.83
2007-03-30	3,090	3,150	3,080	3,140	182,700	654.17
2007-03-29	3,040	3,080	2,965	3,040	260,000	633.33
2007-03-28	3,050	3,050	2,995	3,030	139,500	631.25
2007-03-27	3,080	3,080	3,030	3,050	90,300	635.42
2007-03-26	3,090	3,090	3,040	3,090	152,600	643.75
2007-03-23	3,100	3,100	3,050	3,070	129,100	639.58
2007-03-22	3,100	3,100	3,080	3,090	148,900	643.75
2007-03-20	3,100	3,100	3,070	3,090	103,700	643.75
2007-03-19	3,050	3,080	3,040	3,050	109,100	635.42
2007-03-16	3,100	3,110	3,050	3,050	77,500	635.42
2007-03-15	3,130	3,150	3,100	3,120	72,600	650
2007-03-14	3,190	3,200	3,100	3,100	132,400	645.83
2007-03-13	3,220	3,260	3,200	3,200	168,500	666.67
2007-03-12	3,170	3,210	3,160	3,210	142,500	668.75
2007-03-09	3,110	3,170	3,110	3,150	200,000	656.25
2007-03-08	3,120	3,140	3,050	3,100	230,300	645.83
2007-03-07	3,180	3,190	3,110	3,110	142,600	647.92
2007-03-06	3,050	3,130	3,040	3,120	190,300	650
2007-03-05	3,160	3,190	3,100	3,100	138,200	645.83
2007-03-02	3,220	3,250	3,200	3,220	108,400	670.83
2007-03-01	3,210	3,250	3,170	3,210	159,200	668.75
2007-02-28	3,040	3,280	3,040	3,260	201,000	679.17
2007-02-27	3,390	3,390	3,360	3,390	133,100	706.25
2007-02-26	3,430	3,430	3,380	3,400	165,800	708.33
2007-02-23	3,460	3,460	3,380	3,420	184,700	712.50
2007-02-22	3,470	3,490	3,440	3,460	232,500	720.83
2007-02-21	3,400	3,460	3,380	3,460	443,300	720.83
2007-02-20	3,410	3,410	3,360	3,400	182,800	708.33
2007-02-19	3,410	3,460	3,390	3,400	203,300	708.33
2007-02-16	3,460	3,480	3,380	3,420	264,600	712.50
2007-02-15	3,380	3,470	3,350	3,420	293,700	712.50
2007-02-14	3,390	3,390	3,340	3,350	112,000	697.92
2007-02-13	3,350	3,390	3,320	3,370	294,600	702.08
2007-02-09	3,260	3,320	3,240	3,300	238,100	687.50
2007-02-08	3,240	3,330	3,230	3,300	242,000	687.50
2007-02-07	3,260	3,300	3,180	3,200	159,900	666.67
2007-02-06	3,320	3,350	3,230	3,260	321,500	679.17
2007-02-05	3,350	3,360	3,240	3,270	201,600	681.25
2007-02-02	3,400	3,420	3,330	3,340	260,700	695.83
2007-02-01	3,450	3,450	3,360	3,400	255,600	708.33
2007-01-31	3,470	3,480	3,390	3,430	234,100	714.58
2007-01-30	3,330	3,510	3,330	3,490	569,300	727.08
2007-01-29	3,350	3,400	3,320	3,340	281,800	695.83
2007-01-26	3,380	3,430	3,330	3,350	197,200	697.92
2007-01-25	3,490	3,530	3,400	3,410	126,500	710.42
2007-01-24	3,440	3,460	3,420	3,450	100,600	718.75
2007-01-23	3,440	3,490	3,440	3,450	107,800	718.75
2007-01-22	3,470	3,500	3,430	3,460	130,400	720.83
2007-01-19	3,380	3,540	3,380	3,510	754,400	731.25
2007-01-18	3,360	3,380	3,320	3,340	275,600	695.83
2007-01-17	3,450	3,450	3,350	3,370	271,500	702.08
2007-01-16	3,420	3,440	3,380	3,440	113,400	716.67
2007-01-15	3,350	3,410	3,350	3,400	182,000	708.33
2007-01-12	3,430	3,430	3,360	3,390	216,800	706.25
2007-01-11	3,460	3,480	3,360	3,380	339,700	704.17
2007-01-10	3,560	3,570	3,470	3,480	131,000	725
2007-01-09	3,590	3,640	3,550	3,600	204,100	750
2007-01-05	3,580	3,610	3,560	3,580	282,600	745.83
2007-01-04	3,540	3,640	3,530	3,630	176,200	756.25

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 [2007年度]

8282 (株)ケーズホールディングスの時系列データ [2007年度]