8282 (株)ケーズホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,922	2,922	2,882	2,889	224,100	1,444.50
2017-12-28	2,927	2,936	2,896	2,915	339,200	1,457.50
2017-12-27	2,920	2,949	2,902	2,937	364,300	1,468.50
2017-12-26	2,875	2,910	2,875	2,899	310,200	1,449.50
2017-12-25	2,923	2,923	2,874	2,878	424,300	1,439
2017-12-22	2,921	2,945	2,916	2,937	262,900	1,468.50
2017-12-21	2,889	2,928	2,871	2,920	391,700	1,460
2017-12-20	2,930	2,934	2,912	2,917	419,400	1,458.50
2017-12-19	2,958	2,961	2,920	2,938	402,400	1,469
2017-12-18	2,962	2,969	2,944	2,949	491,100	1,474.50
2017-12-15	2,964	2,971	2,916	2,940	663,400	1,470
2017-12-14	2,968	2,982	2,953	2,967	618,300	1,483.50
2017-12-13	3,040	3,045	2,963	2,968	955,300	1,484
2017-12-12	3,040	3,070	3,015	3,045	456,300	1,522.50
2017-12-11	3,010	3,030	2,969	3,030	348,300	1,515
2017-12-08	3,015	3,045	2,991	3,010	710,100	1,505
2017-12-07	2,912	2,989	2,899	2,981	752,100	1,490.50
2017-12-06	2,879	2,907	2,848	2,877	509,700	1,438.50
2017-12-05	2,886	2,909	2,874	2,905	526,300	1,452.50
2017-12-04	2,891	2,913	2,879	2,891	478,300	1,445.50
2017-12-01	2,885	2,905	2,855	2,873	527,400	1,436.50
2017-11-30	2,850	2,897	2,818	2,896	709,600	1,448
2017-11-29	2,833	2,834	2,803	2,824	454,400	1,412
2017-11-28	2,814	2,826	2,791	2,805	379,700	1,402.50
2017-11-27	2,845	2,846	2,791	2,813	653,600	1,406.50
2017-11-24	2,795	2,869	2,794	2,861	1,059,400	1,430.50
2017-11-22	2,735	2,790	2,724	2,787	730,500	1,393.50
2017-11-21	2,735	2,742	2,706	2,733	399,100	1,366.50
2017-11-20	2,702	2,728	2,700	2,709	405,600	1,354.50
2017-11-17	2,724	2,730	2,683	2,702	373,600	1,351
2017-11-16	2,655	2,705	2,647	2,700	360,000	1,350
2017-11-15	2,681	2,686	2,650	2,679	662,000	1,339.50
2017-11-14	2,713	2,723	2,678	2,686	366,200	1,343
2017-11-13	2,677	2,714	2,658	2,714	531,100	1,357
2017-11-10	2,654	2,685	2,653	2,668	454,600	1,334
2017-11-09	2,769	2,769	2,666	2,699	1,122,200	1,349.50
2017-11-08	2,740	2,769	2,702	2,758	995,000	1,379
2017-11-07	2,645	2,710	2,611	2,706	1,502,700	1,353
2017-11-06	2,633	2,638	2,596	2,606	507,500	1,303
2017-11-02	2,640	2,642	2,598	2,627	527,700	1,313.50
2017-11-01	2,615	2,625	2,587	2,620	517,700	1,310
2017-10-31	2,589	2,604	2,561	2,598	697,300	1,299
2017-10-30	2,556	2,587	2,545	2,579	687,400	1,289.50
2017-10-27	2,580	2,590	2,554	2,579	431,500	1,289.50
2017-10-26	2,590	2,593	2,552	2,560	447,500	1,280
2017-10-25	2,587	2,608	2,571	2,576	543,900	1,288
2017-10-24	2,573	2,584	2,556	2,575	435,500	1,287.50
2017-10-23	2,600	2,602	2,582	2,589	269,600	1,294.50
2017-10-20	2,594	2,628	2,582	2,590	535,500	1,295
2017-10-19	2,600	2,631	2,594	2,618	524,800	1,309
2017-10-18	2,600	2,605	2,582	2,589	669,400	1,294.50
2017-10-17	2,616	2,622	2,600	2,613	480,400	1,306.50
2017-10-16	2,584	2,614	2,584	2,590	377,100	1,295
2017-10-13	2,547	2,585	2,540	2,575	442,200	1,287.50
2017-10-12	2,556	2,573	2,534	2,536	482,700	1,268
2017-10-11	2,545	2,574	2,528	2,552	382,300	1,276
2017-10-10	2,543	2,569	2,534	2,552	525,600	1,276
2017-10-06	2,539	2,547	2,525	2,543	488,600	1,271.50
2017-10-05	2,500	2,525	2,494	2,523	308,500	1,261.50
2017-10-04	2,496	2,515	2,488	2,515	360,200	1,257.50
2017-10-03	2,465	2,500	2,464	2,499	321,300	1,249.50
2017-10-02	2,500	2,506	2,449	2,457	513,300	1,228.50
2017-09-29	2,456	2,495	2,447	2,493	764,100	1,246.50
2017-09-28	2,450	2,451	2,415	2,446	705,500	1,223
2017-09-27	2,413	2,435	2,387	2,434	463,400	1,217
2017-09-26	2,460	2,469	2,432	2,449	556,900	1,224.50
2017-09-25	2,405	2,457	2,390	2,453	621,800	1,226.50
2017-09-22	2,376	2,390	2,360	2,390	483,800	1,195
2017-09-21	2,400	2,405	2,358	2,363	445,400	1,181.50
2017-09-20	2,420	2,439	2,358	2,394	711,100	1,197
2017-09-19	2,425	2,425	2,398	2,416	351,900	1,208
2017-09-15	2,390	2,415	2,375	2,404	674,000	1,202
2017-09-14	2,438	2,439	2,379	2,391	519,400	1,195.50
2017-09-13	2,404	2,440	2,394	2,440	532,700	1,220
2017-09-12	2,405	2,407	2,390	2,404	328,700	1,202
2017-09-11	2,406	2,412	2,393	2,399	451,000	1,199.50
2017-09-08	2,417	2,434	2,388	2,395	581,100	1,197.50
2017-09-07	2,428	2,437	2,401	2,410	500,900	1,205
2017-09-06	2,373	2,420	2,365	2,418	498,300	1,209
2017-09-05	2,409	2,426	2,378	2,384	373,300	1,192
2017-09-04	2,437	2,439	2,407	2,408	242,200	1,204
2017-09-01	2,463	2,467	2,439	2,448	365,300	1,224
2017-08-31	2,451	2,475	2,449	2,458	732,900	1,229
2017-08-30	2,455	2,460	2,440	2,444	307,000	1,222
2017-08-29	2,427	2,456	2,424	2,449	437,600	1,224.50
2017-08-28	2,438	2,456	2,429	2,452	480,700	1,226
2017-08-25	2,415	2,444	2,404	2,440	608,600	1,220
2017-08-24	2,433	2,438	2,422	2,427	622,900	1,213.50
2017-08-23	2,440	2,447	2,416	2,433	504,100	1,216.50
2017-08-22	2,419	2,437	2,401	2,429	511,000	1,214.50
2017-08-21	2,416	2,437	2,406	2,426	444,000	1,213
2017-08-18	2,394	2,423	2,387	2,419	430,900	1,209.50
2017-08-17	2,417	2,439	2,409	2,417	758,800	1,208.50
2017-08-16	2,369	2,424	2,335	2,403	1,894,700	1,201.50
2017-08-15	2,417	2,428	2,399	2,419	803,400	1,209.50
2017-08-14	2,417	2,444	2,397	2,419	1,290,600	1,209.50
2017-08-10	2,425	2,430	2,403	2,428	1,280,000	1,214
2017-08-09	2,401	2,458	2,351	2,437	2,880,800	1,218.50
2017-08-08	2,250	2,250	2,222	2,238	459,600	1,119
2017-08-07	2,215	2,241	2,214	2,233	370,200	1,116.50
2017-08-04	2,219	2,233	2,187	2,202	475,900	1,101
2017-08-03	2,231	2,239	2,209	2,227	476,000	1,113.50
2017-08-02	2,250	2,251	2,220	2,239	299,200	1,119.50
2017-08-01	2,226	2,248	2,217	2,244	508,800	1,122
2017-07-31	2,188	2,243	2,183	2,216	1,252,100	1,108
2017-07-28	2,180	2,186	2,170	2,186	467,300	1,093
2017-07-27	2,157	2,187	2,157	2,173	566,900	1,086.50
2017-07-26	2,160	2,172	2,143	2,160	571,400	1,080
2017-07-25	2,155	2,155	2,134	2,145	614,500	1,072.50
2017-07-24	2,144	2,154	2,136	2,151	408,300	1,075.50
2017-07-21	2,181	2,181	2,149	2,153	471,200	1,076.50
2017-07-20	2,200	2,203	2,180	2,193	563,700	1,096.50
2017-07-19	2,168	2,199	2,168	2,191	508,600	1,095.50
2017-07-18	2,144	2,174	2,138	2,172	803,000	1,086
2017-07-14	2,138	2,152	2,128	2,139	634,800	1,069.50
2017-07-13	2,132	2,143	2,116	2,134	643,600	1,067
2017-07-12	2,153	2,165	2,120	2,140	678,900	1,070
2017-07-11	2,110	2,155	2,102	2,153	1,338,700	1,076.50
2017-07-10	2,175	2,184	2,157	2,160	603,100	1,080
2017-07-07	2,168	2,180	2,160	2,166	596,600	1,083
2017-07-06	2,180	2,190	2,173	2,184	276,500	1,092
2017-07-05	2,183	2,201	2,167	2,192	362,900	1,096
2017-07-04	2,207	2,215	2,178	2,188	385,700	1,094
2017-07-03	2,192	2,213	2,188	2,207	353,900	1,103.50
2017-06-30	2,199	2,207	2,181	2,195	628,500	1,097.50
2017-06-29	2,203	2,218	2,194	2,206	506,100	1,103
2017-06-28	2,219	2,234	2,201	2,206	524,400	1,103
2017-06-27	2,257	2,258	2,230	2,244	568,800	1,122
2017-06-26	2,243	2,253	2,234	2,248	485,400	1,124
2017-06-23	2,271	2,271	2,220	2,239	638,800	1,119.50
2017-06-22	2,227	2,235	2,214	2,226	539,300	1,113
2017-06-21	2,237	2,248	2,216	2,230	550,900	1,115
2017-06-20	2,260	2,282	2,250	2,252	518,000	1,126
2017-06-19	2,223	2,255	2,207	2,250	504,300	1,125
2017-06-16	2,250	2,254	2,223	2,240	507,100	1,120
2017-06-15	2,220	2,250	2,211	2,247	623,800	1,123.50
2017-06-14	2,242	2,245	2,205	2,207	628,300	1,103.50
2017-06-13	2,234	2,273	2,234	2,239	571,600	1,119.50
2017-06-12	2,240	2,240	2,210	2,231	338,400	1,115.50
2017-06-09	2,238	2,259	2,234	2,242	455,300	1,121
2017-06-08	2,276	2,281	2,240	2,245	714,700	1,122.50
2017-06-07	2,277	2,278	2,266	2,271	602,500	1,135.50
2017-06-06	2,288	2,298	2,272	2,285	391,900	1,142.50
2017-06-05	2,297	2,313	2,281	2,311	393,600	1,155.50
2017-06-02	2,318	2,318	2,285	2,304	671,000	1,152
2017-06-01	2,296	2,330	2,292	2,325	652,200	1,162.50
2017-05-31	2,319	2,321	2,272	2,280	692,200	1,140
2017-05-30	2,320	2,320	2,300	2,312	719,300	1,156
2017-05-29	2,298	2,316	2,290	2,310	472,800	1,155
2017-05-26	2,338	2,338	2,295	2,299	510,100	1,149.50
2017-05-25	2,297	2,342	2,270	2,338	1,063,800	1,169
2017-05-24	2,302	2,311	2,282	2,295	547,300	1,147.50
2017-05-23	2,320	2,326	2,297	2,320	689,600	1,160
2017-05-22	2,279	2,306	2,279	2,301	783,800	1,150.50
2017-05-19	2,255	2,272	2,247	2,270	596,200	1,135
2017-05-18	2,240	2,295	2,240	2,280	1,067,500	1,140
2017-05-17	2,244	2,257	2,238	2,256	375,900	1,128
2017-05-16	2,281	2,281	2,246	2,265	553,700	1,132.50
2017-05-15	2,266	2,289	2,263	2,281	444,900	1,140.50
2017-05-12	2,278	2,299	2,272	2,279	811,200	1,139.50
2017-05-11	2,320	2,327	2,275	2,305	747,400	1,152.50
2017-05-10	2,290	2,336	2,272	2,320	1,815,100	1,160
2017-05-09	2,250	2,280	2,225	2,273	1,501,600	1,136.50
2017-05-08	2,186	2,214	2,160	2,211	921,700	1,105.50
2017-05-02	2,178	2,181	2,160	2,163	560,800	1,081.50
2017-05-01	2,148	2,174	2,146	2,172	421,400	1,086
2017-04-28	2,129	2,148	2,124	2,145	554,000	1,072.50
2017-04-27	2,137	2,163	2,130	2,144	1,376,600	1,072
2017-04-26	2,140	2,156	2,124	2,152	606,900	1,076
2017-04-25	2,149	2,168	2,128	2,156	484,100	1,078
2017-04-24	2,152	2,159	2,137	2,154	803,900	1,077
2017-04-21	2,137	2,152	2,113	2,144	940,700	1,072
2017-04-20	2,089	2,129	2,086	2,120	831,300	1,060
2017-04-19	2,041	2,088	2,002	2,082	1,163,600	1,041
2017-04-18	2,026	2,029	2,009	2,024	363,900	1,012
2017-04-17	1,972	1,999	1,966	1,999	425,200	999.50
2017-04-14	1,995	2,008	1,977	1,984	393,100	992
2017-04-13	1,999	2,019	1,998	2,005	474,300	1,002.50
2017-04-12	2,039	2,049	2,007	2,017	492,700	1,008.50
2017-04-11	2,054	2,080	2,034	2,045	574,900	1,022.50
2017-04-10	2,029	2,041	2,006	2,030	556,900	1,015
2017-04-07	2,024	2,058	2,019	2,031	593,900	1,015.50
2017-04-06	2,065	2,071	2,024	2,025	688,700	1,012.50
2017-04-05	2,018	2,093	2,018	2,077	1,263,300	1,038.50
2017-04-04	2,038	2,052	2,009	2,018	498,100	1,009
2017-04-03	2,043	2,050	2,020	2,045	506,600	1,022.50
2017-03-31	2,049	2,065	2,031	2,042	803,300	1,021
2017-03-30	2,042	2,065	2,033	2,041	542,800	1,020.50
2017-03-29	2,060	2,060	2,030	2,035	547,200	1,017.50
2017-03-28	2,056	2,086	2,049	2,080	696,400	1,040
2017-03-27	2,047	2,057	2,038	2,045	467,400	1,022.50
2017-03-24	2,039	2,071	2,030	2,066	560,500	1,033
2017-03-23	2,022	2,032	1,997	2,028	541,800	1,014
2017-03-22	2,046	2,050	2,030	2,032	551,700	1,016
2017-03-21	2,057	2,072	2,054	2,071	552,400	1,035.50
2017-03-17	2,050	2,064	2,046	2,057	495,400	1,028.50
2017-03-16	2,044	2,067	2,039	2,062	677,500	1,031
2017-03-15	2,082	2,098	2,054	2,055	902,000	1,027.50
2017-03-14	2,020	2,027	2,012	2,019	590,500	1,009.50
2017-03-13	2,000	2,018	1,993	2,011	551,400	1,005.50
2017-03-10	1,985	1,992	1,976	1,991	446,900	995.50
2017-03-09	2,000	2,013	1,982	1,989	432,700	994.50
2017-03-08	1,975	1,989	1,973	1,973	476,500	986.50
2017-03-07	1,966	1,985	1,963	1,975	396,200	987.50
2017-03-06	1,960	1,975	1,955	1,969	362,600	984.50
2017-03-03	2,006	2,006	1,945	1,955	845,600	977.50
2017-03-02	2,025	2,025	2,000	2,005	625,600	1,002.50
2017-03-01	2,003	2,027	1,997	2,021	541,800	1,010.50
2017-02-28	2,030	2,030	1,996	1,998	604,500	999
2017-02-27	2,003	2,027	2,003	2,024	545,700	1,012
2017-02-24	2,023	2,030	1,999	2,005	1,004,800	1,002.50
2017-02-23	2,058	2,058	2,028	2,047	862,800	1,023.50
2017-02-22	2,092	2,092	2,052	2,062	591,800	1,031
2017-02-21	2,088	2,114	2,088	2,104	436,600	1,052
2017-02-20	2,079	2,091	2,069	2,088	297,900	1,044
2017-02-17	2,099	2,099	2,079	2,081	383,200	1,040.50
2017-02-16	2,123	2,125	2,104	2,108	371,600	1,054
2017-02-15	2,109	2,126	2,103	2,126	354,500	1,063
2017-02-14	2,112	2,129	2,098	2,103	577,600	1,051.50
2017-02-13	2,089	2,106	2,080	2,104	640,700	1,052
2017-02-10	2,050	2,080	2,047	2,077	493,000	1,038.50
2017-02-09	2,025	2,042	2,024	2,031	382,800	1,015.50
2017-02-08	2,030	2,059	2,021	2,032	695,600	1,016
2017-02-07	2,050	2,056	2,023	2,034	550,500	1,017
2017-02-06	2,025	2,043	2,021	2,040	841,600	1,020
2017-02-03	2,121	2,121	1,995	1,995	1,625,100	997.50
2017-02-02	2,070	2,070	2,013	2,024	887,200	1,012
2017-02-01	2,029	2,050	2,029	2,040	588,000	1,020
2017-01-31	2,055	2,058	2,028	2,037	940,600	1,018.50
2017-01-30	2,071	2,080	2,061	2,072	474,800	1,036
2017-01-27	2,080	2,081	2,057	2,071	402,400	1,035.50
2017-01-26	2,050	2,067	2,040	2,061	707,000	1,030.50
2017-01-25	2,022	2,038	2,011	2,031	692,000	1,015.50
2017-01-24	2,040	2,040	2,000	2,006	1,092,800	1,003
2017-01-23	2,050	2,068	2,043	2,047	473,900	1,023.50
2017-01-20	2,076	2,093	2,066	2,083	474,400	1,041.50
2017-01-19	2,083	2,094	2,067	2,084	376,800	1,042
2017-01-18	2,037	2,073	2,032	2,068	330,500	1,034
2017-01-17	2,081	2,081	2,034	2,040	518,700	1,020
2017-01-16	2,111	2,129	2,080	2,086	397,200	1,043
2017-01-13	2,090	2,125	2,067	2,111	568,900	1,055.50
2017-01-12	2,115	2,116	2,085	2,096	426,400	1,048
2017-01-11	2,123	2,141	2,105	2,128	471,500	1,064
2017-01-10	2,090	2,127	2,086	2,106	751,800	1,053
2017-01-06	2,122	2,134	2,112	2,113	542,700	1,056.50
2017-01-05	2,101	2,147	2,094	2,142	662,400	1,071
2017-01-04	2,064	2,100	2,062	2,100	585,500	1,050

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 [2017年度]

8282 (株)ケーズホールディングスの時系列データ [2017年度]