8282 (株)ケーズホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,055	2,063	2,039	2,047	321,300	1,023.50
2016-12-29	2,065	2,078	2,050	2,055	504,900	1,027.50
2016-12-28	2,067	2,073	2,051	2,055	341,800	1,027.50
2016-12-27	2,060	2,088	2,057	2,061	424,900	1,030.50
2016-12-26	2,085	2,096	2,050	2,055	534,400	1,027.50
2016-12-22	2,090	2,107	2,077	2,101	844,400	1,050.50
2016-12-21	2,124	2,127	2,081	2,085	861,000	1,042.50
2016-12-20	2,098	2,129	2,085	2,128	770,600	1,064
2016-12-19	2,096	2,106	2,085	2,099	767,500	1,049.50
2016-12-16	2,105	2,123	2,090	2,116	1,052,800	1,058
2016-12-15	2,163	2,173	2,127	2,134	977,100	1,067
2016-12-14	2,179	2,180	2,153	2,165	645,900	1,082.50
2016-12-13	2,151	2,175	2,149	2,160	803,300	1,080
2016-12-12	2,147	2,167	2,138	2,145	581,600	1,072.50
2016-12-09	2,166	2,173	2,130	2,139	972,300	1,069.50
2016-12-08	2,158	2,181	2,147	2,175	1,037,200	1,087.50
2016-12-07	2,143	2,153	2,128	2,148	555,300	1,074
2016-12-06	2,150	2,169	2,138	2,148	796,300	1,074
2016-12-05	2,158	2,158	2,112	2,116	764,100	1,058
2016-12-02	2,160	2,183	2,157	2,174	1,212,800	1,087
2016-12-01	2,130	2,157	2,118	2,145	806,900	1,072.50
2016-11-30	2,108	2,124	2,102	2,112	924,900	1,056
2016-11-29	2,074	2,116	2,073	2,102	564,900	1,051
2016-11-28	2,075	2,095	2,065	2,093	817,600	1,046.50
2016-11-25	2,105	2,117	2,076	2,098	822,100	1,049
2016-11-24	2,105	2,132	2,097	2,106	1,145,100	1,053
2016-11-22	2,035	2,089	2,027	2,086	992,000	1,043
2016-11-21	2,026	2,041	2,014	2,036	708,900	1,018
2016-11-18	1,991	2,014	1,970	2,011	842,100	1,005.50
2016-11-17	1,978	2,006	1,975	1,990	813,500	995
2016-11-16	1,980	1,998	1,968	1,996	684,600	998
2016-11-15	1,950	1,977	1,939	1,972	730,700	986
2016-11-14	1,911	1,945	1,903	1,942	549,000	971
2016-11-11	1,938	1,938	1,892	1,910	947,500	955
2016-11-10	1,940	1,960	1,918	1,935	727,700	967.50
2016-11-09	1,945	1,959	1,858	1,904	1,215,200	952
2016-11-08	1,960	1,960	1,934	1,947	975,300	973.50
2016-11-07	1,945	1,960	1,940	1,955	1,056,900	977.50
2016-11-04	1,935	1,948	1,911	1,938	2,123,900	969
2016-11-02	1,830	1,830	1,806	1,820	444,000	910
2016-11-01	1,819	1,837	1,808	1,833	307,800	916.50
2016-10-31	1,808	1,832	1,807	1,819	561,900	909.50
2016-10-28	1,826	1,831	1,791	1,808	1,121,200	904
2016-10-27	1,826	1,843	1,821	1,837	492,200	918.50
2016-10-26	1,822	1,829	1,811	1,825	535,400	912.50
2016-10-25	1,819	1,832	1,805	1,822	609,300	911
2016-10-24	1,805	1,813	1,789	1,808	427,900	904
2016-10-21	1,800	1,810	1,792	1,805	758,600	902.50
2016-10-20	1,794	1,806	1,787	1,800	761,500	900
2016-10-19	1,737	1,789	1,737	1,785	1,129,000	892.50
2016-10-18	1,698	1,734	1,698	1,731	710,800	865.50
2016-10-17	1,712	1,712	1,693	1,701	320,200	850.50
2016-10-14	1,701	1,716	1,695	1,712	312,400	856
2016-10-13	1,717	1,720	1,695	1,702	509,300	851
2016-10-12	1,680	1,709	1,680	1,702	582,100	851
2016-10-11	1,685	1,705	1,680	1,696	559,300	848
2016-10-07	1,679	1,688	1,673	1,685	479,300	842.50
2016-10-06	1,700	1,705	1,671	1,680	533,800	840
2016-10-05	1,687	1,688	1,672	1,684	444,200	842
2016-10-04	1,687	1,702	1,676	1,682	412,800	841
2016-10-03	1,673	1,692	1,665	1,692	586,300	846
2016-09-30	1,668	1,671	1,644	1,665	414,600	832.50
2016-09-29	1,667	1,688	1,660	1,684	428,600	842
2016-09-28	1,725	1,725	1,665	1,676	778,400	838
2016-09-27	1,705	1,743	1,705	1,743	594,900	871.50
2016-09-26	1,715	1,739	1,711	1,726	397,000	863
2016-09-23	1,739	1,739	1,717	1,732	457,700	866
2016-09-21	1,701	1,723	1,686	1,720	723,500	860
2016-09-20	1,699	1,709	1,680	1,701	538,600	850.50
2016-09-16	1,674	1,694	1,661	1,687	636,800	843.50
2016-09-15	1,660	1,669	1,653	1,664	496,200	832
2016-09-14	1,649	1,670	1,640	1,655	750,200	827.50
2016-09-13	1,662	1,681	1,649	1,659	477,900	829.50
2016-09-12	1,651	1,660	1,643	1,658	468,500	829
2016-09-09	1,682	1,684	1,664	1,670	469,200	835
2016-09-08	1,678	1,701	1,672	1,695	604,700	847.50
2016-09-07	1,669	1,679	1,661	1,677	387,300	838.50
2016-09-06	1,650	1,679	1,650	1,675	568,400	837.50
2016-09-05	1,684	1,686	1,655	1,659	547,100	829.50
2016-09-02	1,650	1,687	1,650	1,670	949,300	835
2016-09-01	1,634	1,653	1,629	1,647	670,800	823.50
2016-08-31	1,650	1,660	1,620	1,633	611,400	816.50
2016-08-30	1,651	1,657	1,632	1,637	525,800	818.50
2016-08-29	1,694	1,699	1,653	1,661	511,600	830.50
2016-08-26	1,687	1,694	1,666	1,668	907,300	834
2016-08-25	1,706	1,713	1,688	1,705	1,259,800	852.50
2016-08-24	1,698	1,708	1,661	1,673	728,200	836.50
2016-08-23	1,629	1,681	1,629	1,676	1,567,400	838
2016-08-22	1,605	1,622	1,593	1,618	836,300	809
2016-08-19	1,626	1,628	1,594	1,606	1,183,300	803
2016-08-18	1,666	1,687	1,628	1,631	1,033,100	815.50
2016-08-17	1,679	1,691	1,666	1,681	1,207,400	840.50
2016-08-16	1,715	1,719	1,686	1,686	900,500	843
2016-08-15	1,755	1,759	1,709	1,715	797,400	857.50
2016-08-12	1,803	1,811	1,750	1,754	904,500	877
2016-08-10	1,784	1,801	1,765	1,791	1,133,700	895.50
2016-08-09	1,736	1,766	1,700	1,744	1,645,200	872
2016-08-08	1,812	1,822	1,772	1,793	1,114,000	896.50
2016-08-05	1,776	1,793	1,761	1,778	634,600	889
2016-08-04	1,834	1,837	1,786	1,789	837,400	894.50
2016-08-03	1,853	1,853	1,819	1,822	604,400	911
2016-08-02	1,870	1,891	1,859	1,863	393,600	931.50
2016-08-01	1,890	1,898	1,858	1,889	428,300	944.50
2016-07-29	1,902	1,907	1,872	1,905	722,700	952.50
2016-07-28	1,889	1,912	1,880	1,910	611,900	955
2016-07-27	1,932	1,943	1,899	1,907	981,300	953.50
2016-07-26	1,922	1,931	1,889	1,904	1,174,300	952
2016-07-25	1,953	1,967	1,921	1,929	889,100	964.50
2016-07-22	1,950	1,957	1,918	1,939	896,800	969.50
2016-07-21	2,012	2,012	1,963	1,977	538,800	988.50
2016-07-20	1,986	2,000	1,955	1,991	802,100	995.50
2016-07-19	1,974	2,010	1,962	2,010	722,400	1,005
2016-07-15	2,012	2,012	1,966	1,983	992,900	991.50
2016-07-14	2,015	2,025	1,988	2,013	733,900	1,006.50
2016-07-13	2,051	2,063	2,003	2,024	980,400	1,012
2016-07-12	2,061	2,100	2,041	2,046	973,400	1,023
2016-07-11	2,047	2,078	2,031	2,047	905,700	1,023.50
2016-07-08	2,050	2,085	2,026	2,026	881,200	1,013
2016-07-07	2,018	2,045	2,012	2,035	863,400	1,017.50
2016-07-06	1,956	2,021	1,953	2,019	982,500	1,009.50
2016-07-05	1,976	2,000	1,958	1,992	936,900	996
2016-07-04	1,927	1,996	1,922	1,995	1,002,500	997.50
2016-07-01	1,908	1,930	1,900	1,927	550,500	963.50
2016-06-30	1,920	1,928	1,899	1,907	798,300	953.50
2016-06-29	1,886	1,925	1,882	1,903	1,005,700	951.50
2016-06-28	1,830	1,874	1,818	1,858	963,700	929
2016-06-27	1,798	1,859	1,798	1,847	759,700	923.50
2016-06-24	1,901	1,916	1,786	1,791	1,219,700	895.50
2016-06-23	1,873	1,888	1,858	1,873	750,500	936.50
2016-06-22	1,830	1,889	1,822	1,874	1,319,900	937
2016-06-21	1,739	1,825	1,739	1,818	1,133,000	909
2016-06-20	1,745	1,796	1,723	1,789	1,444,700	894.50
2016-06-17	1,688	1,705	1,659	1,682	1,352,500	841
2016-06-16	1,726	1,741	1,686	1,689	708,700	844.50
2016-06-15	1,679	1,738	1,679	1,725	777,900	862.50
2016-06-14	1,693	1,723	1,678	1,690	628,100	845
2016-06-13	1,724	1,730	1,692	1,696	821,200	848
2016-06-10	1,775	1,778	1,749	1,753	934,100	876.50
2016-06-09	1,782	1,797	1,776	1,788	392,700	894
2016-06-08	1,788	1,808	1,769	1,805	501,100	902.50
2016-06-07	1,808	1,815	1,772	1,778	891,400	889
2016-06-06	1,790	1,807	1,783	1,807	531,200	903.50
2016-06-03	1,795	1,818	1,775	1,810	928,100	905
2016-06-02	1,800	1,825	1,766	1,810	1,488,400	905
2016-06-01	1,757	1,796	1,754	1,783	917,000	891.50
2016-05-31	1,700	1,763	1,700	1,757	1,040,900	878.50
2016-05-30	1,692	1,721	1,671	1,717	798,400	858.50
2016-05-27	1,695	1,718	1,665	1,681	522,600	840.50
2016-05-26	3,440	3,450	3,385	3,395	229,400	848.75
2016-05-25	3,410	3,455	3,400	3,410	324,300	852.50
2016-05-24	3,445	3,445	3,355	3,375	632,800	843.75
2016-05-23	3,500	3,505	3,445	3,465	256,900	866.25
2016-05-20	3,525	3,540	3,465	3,500	415,200	875
2016-05-19	3,640	3,650	3,505	3,515	444,100	878.75
2016-05-18	3,685	3,745	3,675	3,710	288,000	927.50
2016-05-17	3,630	3,695	3,615	3,690	284,600	922.50
2016-05-16	3,680	3,680	3,590	3,595	231,700	898.75
2016-05-13	3,655	3,715	3,655	3,690	417,700	922.50
2016-05-12	3,635	3,660	3,605	3,645	248,800	911.25
2016-05-11	3,705	3,715	3,610	3,615	493,400	903.75
2016-05-10	3,705	3,805	3,635	3,765	919,600	941.25
2016-05-09	3,565	3,590	3,545	3,575	248,100	893.75
2016-05-06	3,545	3,595	3,540	3,565	442,800	891.25
2016-05-02	3,610	3,625	3,530	3,550	504,900	887.50
2016-04-28	3,770	3,805	3,690	3,695	382,200	923.75
2016-04-27	3,775	3,785	3,730	3,735	249,200	933.75
2016-04-26	3,740	3,785	3,710	3,760	221,000	940
2016-04-25	3,790	3,790	3,740	3,755	181,600	938.75
2016-04-22	3,785	3,790	3,740	3,785	193,400	946.25
2016-04-21	3,840	3,845	3,795	3,815	162,300	953.75
2016-04-20	3,820	3,820	3,755	3,775	196,400	943.75
2016-04-19	3,785	3,820	3,775	3,800	288,800	950
2016-04-18	3,725	3,760	3,700	3,720	292,500	930
2016-04-15	3,795	3,840	3,765	3,775	175,300	943.75
2016-04-14	3,740	3,865	3,740	3,855	502,800	963.75
2016-04-13	3,645	3,715	3,625	3,695	359,800	923.75
2016-04-12	3,595	3,645	3,560	3,615	244,700	903.75
2016-04-11	3,615	3,625	3,550	3,610	221,800	902.50
2016-04-08	3,525	3,645	3,525	3,620	321,700	905
2016-04-07	3,625	3,650	3,555	3,575	355,800	893.75
2016-04-06	3,565	3,630	3,520	3,620	316,400	905
2016-04-05	3,635	3,665	3,580	3,580	397,700	895
2016-04-04	3,655	3,725	3,655	3,670	204,700	917.50
2016-04-01	3,710	3,710	3,635	3,650	385,300	912.50
2016-03-31	3,895	3,940	3,730	3,730	585,500	932.50
2016-03-30	3,965	4,000	3,900	3,910	292,500	977.50
2016-03-29	3,960	3,965	3,920	3,965	203,400	991.25
2016-03-28	3,975	3,995	3,940	3,990	234,300	997.50
2016-03-25	3,970	3,990	3,905	3,920	183,800	980
2016-03-24	3,920	3,985	3,885	3,960	243,600	990
2016-03-23	3,865	3,920	3,840	3,920	419,400	980
2016-03-22	3,900	3,920	3,815	3,850	278,000	962.50
2016-03-18	3,950	3,955	3,835	3,840	342,900	960
2016-03-17	3,965	4,025	3,945	3,990	310,800	997.50
2016-03-16	3,940	3,990	3,915	3,955	181,600	988.75
2016-03-15	3,970	3,995	3,930	3,955	258,000	988.75
2016-03-14	3,920	3,945	3,880	3,940	192,600	985
2016-03-11	3,860	3,925	3,830	3,905	398,100	976.25
2016-03-10	3,855	3,950	3,850	3,930	423,400	982.50
2016-03-09	3,945	3,975	3,835	3,855	503,600	963.75
2016-03-08	4,010	4,030	3,940	3,990	309,100	997.50
2016-03-07	3,950	4,015	3,930	3,980	396,800	995
2016-03-04	3,905	3,950	3,885	3,945	394,400	986.25
2016-03-03	3,880	3,940	3,865	3,900	290,200	975
2016-03-02	3,765	3,900	3,750	3,885	567,300	971.25
2016-03-01	3,715	3,760	3,680	3,730	480,000	932.50
2016-02-29	3,700	3,735	3,650	3,670	349,400	917.50
2016-02-26	3,640	3,695	3,625	3,670	386,600	917.50
2016-02-25	3,550	3,610	3,530	3,580	322,000	895
2016-02-24	3,470	3,560	3,470	3,520	227,400	880
2016-02-23	3,490	3,550	3,450	3,475	260,000	868.75
2016-02-22	3,480	3,550	3,425	3,480	536,600	870
2016-02-19	3,545	3,560	3,470	3,500	336,800	875
2016-02-18	3,615	3,625	3,565	3,575	246,400	893.75
2016-02-17	3,610	3,655	3,505	3,565	398,700	891.25
2016-02-16	3,600	3,665	3,590	3,600	472,900	900
2016-02-15	3,560	3,685	3,535	3,665	519,600	916.25
2016-02-12	3,525	3,555	3,425	3,445	660,300	861.25
2016-02-10	3,805	3,805	3,590	3,645	582,200	911.25
2016-02-09	3,850	3,890	3,775	3,795	400,000	948.75
2016-02-08	3,920	3,995	3,895	3,955	400,900	988.75
2016-02-05	3,885	3,990	3,860	3,935	528,900	983.75
2016-02-04	4,010	4,010	3,890	3,900	308,300	975
2016-02-03	4,000	4,065	3,990	4,045	231,600	1,011.25
2016-02-02	4,085	4,125	4,045	4,070	301,600	1,017.50
2016-02-01	4,035	4,125	4,000	4,090	307,700	1,022.50
2016-01-29	4,000	4,080	3,930	4,075	367,300	1,018.75
2016-01-28	3,945	4,010	3,900	3,980	237,300	995
2016-01-27	3,955	3,990	3,945	3,975	246,100	993.75
2016-01-26	3,910	3,950	3,880	3,885	227,400	971.25
2016-01-25	3,905	3,960	3,825	3,940	405,500	985
2016-01-22	3,860	3,880	3,750	3,880	485,600	970
2016-01-21	3,865	3,910	3,750	3,750	520,600	937.50
2016-01-20	4,000	4,035	3,860	3,870	528,200	967.50
2016-01-19	4,070	4,100	3,980	4,025	376,400	1,006.25
2016-01-18	4,115	4,120	4,055	4,075	227,800	1,018.75
2016-01-15	4,100	4,235	4,085	4,210	831,200	1,052.50
2016-01-14	3,985	4,030	3,920	4,010	315,200	1,002.50
2016-01-13	3,940	4,030	3,925	4,020	209,800	1,005
2016-01-12	3,945	3,995	3,870	3,875	445,100	968.75
2016-01-08	4,010	4,080	3,970	4,005	321,300	1,001.25
2016-01-07	4,070	4,145	4,030	4,035	216,100	1,008.75
2016-01-06	4,085	4,175	4,050	4,100	293,200	1,025
2016-01-05	4,035	4,095	4,020	4,060	195,800	1,015
2016-01-04	4,100	4,150	4,030	4,035	192,800	1,008.75

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 [2016年度]

8282 (株)ケーズホールディングスの時系列データ [2016年度]