9856 (株)ケーユーホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 210 | 210 | 210 | 210 | 500 | 105 |
| 2008-12-29 | 214 | 215 | 214 | 215 | 700 | 107.50 |
| 2008-12-26 | 208 | 214 | 208 | 209 | 1,400 | 104.50 |
| 2008-12-25 | 212 | 213 | 212 | 213 | 12,400 | 106.50 |
| 2008-12-24 | 201 | 205 | 199 | 205 | 2,400 | 102.50 |
| 2008-12-22 | 203 | 204 | 200 | 200 | 2,200 | 100 |
| 2008-12-19 | 203 | 203 | 200 | 200 | 4,600 | 100 |
| 2008-12-18 | 201 | 203 | 200 | 202 | 2,100 | 101 |
| 2008-12-17 | 205 | 205 | 200 | 201 | 2,700 | 100.50 |
| 2008-12-16 | 205 | 205 | 204 | 204 | 3,600 | 102 |
| 2008-12-15 | 213 | 213 | 205 | 205 | 3,500 | 102.50 |
| 2008-12-12 | 208 | 210 | 202 | 202 | 1,200 | 101 |
| 2008-12-11 | 210 | 210 | 210 | 210 | 200 | 105 |
| 2008-12-10 | 210 | 212 | 210 | 210 | 16,100 | 105 |
| 2008-12-09 | 208 | 208 | 203 | 203 | 2,900 | 101.50 |
| 2008-12-08 | 206 | 206 | 204 | 204 | 15,100 | 102 |
| 2008-12-05 | 210 | 214 | 206 | 206 | 15,500 | 103 |
| 2008-12-04 | 207 | 210 | 206 | 210 | 5,400 | 105 |
| 2008-12-03 | 205 | 206 | 204 | 206 | 21,600 | 103 |
| 2008-12-02 | 203 | 204 | 203 | 204 | 5,200 | 102 |
| 2008-12-01 | 205 | 205 | 203 | 203 | 26,000 | 101.50 |
| 2008-11-28 | 206 | 206 | 204 | 205 | 14,700 | 102.50 |
| 2008-11-27 | 204 | 205 | 202 | 204 | 35,600 | 102 |
| 2008-11-26 | 200 | 206 | 200 | 202 | 12,900 | 101 |
| 2008-11-25 | 210 | 210 | 199 | 199 | 31,900 | 99.50 |
| 2008-11-21 | 200 | 205 | 197 | 205 | 13,300 | 102.50 |
| 2008-11-20 | 205 | 205 | 197 | 197 | 19,300 | 98.50 |
| 2008-11-19 | 215 | 215 | 205 | 206 | 5,500 | 103 |
| 2008-11-18 | 225 | 225 | 208 | 208 | 19,000 | 104 |
| 2008-11-17 | 214 | 235 | 214 | 221 | 13,500 | 110.50 |
| 2008-11-14 | 202 | 240 | 201 | 210 | 63,000 | 105 |
| 2008-11-13 | 199 | 200 | 196 | 200 | 45,600 | 100 |
| 2008-11-12 | 205 | 206 | 194 | 199 | 60,900 | 99.50 |
| 2008-11-11 | 200 | 200 | 199 | 200 | 4,300 | 100 |
| 2008-11-10 | 199 | 200 | 198 | 200 | 20,700 | 100 |
| 2008-11-07 | 196 | 199 | 196 | 199 | 1,100 | 99.50 |
| 2008-11-06 | 200 | 200 | 196 | 196 | 14,700 | 98 |
| 2008-11-05 | 201 | 202 | 199 | 200 | 66,800 | 100 |
| 2008-11-04 | 204 | 204 | 198 | 199 | 15,100 | 99.50 |
| 2008-10-31 | 200 | 201 | 195 | 200 | 13,000 | 100 |
| 2008-10-30 | 200 | 202 | 200 | 200 | 14,800 | 100 |
| 2008-10-29 | 206 | 215 | 199 | 200 | 30,400 | 100 |
| 2008-10-28 | 210 | 210 | 199 | 204 | 12,700 | 102 |
| 2008-10-27 | 212 | 217 | 205 | 206 | 11,900 | 103 |
| 2008-10-24 | 209 | 210 | 202 | 205 | 19,300 | 102.50 |
| 2008-10-23 | 211 | 211 | 205 | 208 | 7,700 | 104 |
| 2008-10-22 | 215 | 215 | 210 | 211 | 14,300 | 105.50 |
| 2008-10-21 | 215 | 216 | 215 | 215 | 14,600 | 107.50 |
| 2008-10-20 | 216 | 224 | 215 | 215 | 4,500 | 107.50 |
| 2008-10-17 | 215 | 220 | 215 | 215 | 7,300 | 107.50 |
| 2008-10-16 | 210 | 215 | 207 | 211 | 9,400 | 105.50 |
| 2008-10-15 | 229 | 229 | 200 | 210 | 33,600 | 105 |
| 2008-10-14 | 250 | 250 | 230 | 231 | 14,000 | 115.50 |
| 2008-10-10 | 220 | 220 | 213 | 220 | 17,000 | 110 |
| 2008-10-09 | 221 | 230 | 221 | 230 | 8,100 | 115 |
| 2008-10-08 | 241 | 246 | 236 | 236 | 7,600 | 118 |
| 2008-10-07 | 226 | 236 | 226 | 236 | 10,800 | 118 |
| 2008-10-06 | 276 | 276 | 271 | 271 | 3,000 | 135.50 |
| 2008-10-03 | 305 | 305 | 280 | 292 | 3,000 | 146 |
| 2008-10-02 | 301 | 301 | 300 | 300 | 2,800 | 150 |
| 2008-10-01 | 310 | 310 | 305 | 305 | 5,500 | 152.50 |
| 2008-09-30 | 321 | 323 | 310 | 310 | 1,900 | 155 |
| 2008-09-29 | 321 | 321 | 315 | 315 | 8,600 | 157.50 |
| 2008-09-26 | 326 | 327 | 317 | 323 | 5,300 | 161.50 |
| 2008-09-25 | 332 | 332 | 326 | 326 | 7,100 | 163 |
| 2008-09-24 | 334 | 338 | 334 | 334 | 4,300 | 167 |
| 2008-09-22 | 333 | 335 | 333 | 334 | 5,000 | 167 |
| 2008-09-19 | 335 | 340 | 333 | 333 | 4,800 | 166.50 |
| 2008-09-18 | 346 | 346 | 340 | 340 | 2,500 | 170 |
| 2008-09-17 | 350 | 350 | 347 | 347 | 1,000 | 173.50 |
| 2008-09-16 | 350 | 351 | 350 | 350 | 900 | 175 |
| 2008-09-12 | 356 | 356 | 355 | 355 | 2,100 | 177.50 |
| 2008-09-11 | 356 | 356 | 356 | 356 | 5,800 | 178 |
| 2008-09-10 | 356 | 357 | 356 | 356 | 400 | 178 |
| 2008-09-09 | 360 | 360 | 358 | 358 | 300 | 179 |
| 2008-09-08 | 357 | 365 | 357 | 365 | 500 | 182.50 |
| 2008-09-05 | 360 | 360 | 350 | 360 | 1,800 | 180 |
| 2008-09-04 | 369 | 369 | 367 | 368 | 1,900 | 184 |
| 2008-09-03 | 370 | 370 | 369 | 369 | 1,900 | 184.50 |
| 2008-09-01 | 368 | 378 | 368 | 374 | 500 | 187 |
| 2008-08-29 | 375 | 375 | 370 | 373 | 3,100 | 186.50 |
| 2008-08-28 | 380 | 380 | 375 | 375 | 700 | 187.50 |
| 2008-08-27 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-08-26 | 385 | 385 | 378 | 380 | 3,300 | 190 |
| 2008-08-25 | 379 | 393 | 376 | 382 | 8,000 | 191 |
| 2008-08-22 | 390 | 390 | 380 | 384 | 5,200 | 192 |
| 2008-08-21 | 374 | 385 | 373 | 385 | 2,800 | 192.50 |
| 2008-08-20 | 380 | 380 | 372 | 372 | 400 | 186 |
| 2008-08-19 | 376 | 376 | 374 | 375 | 500 | 187.50 |
| 2008-08-18 | 376 | 376 | 373 | 376 | 1,400 | 188 |
| 2008-08-15 | 379 | 380 | 372 | 376 | 2,800 | 188 |
| 2008-08-14 | 380 | 380 | 380 | 380 | 100 | 190 |
| 2008-08-13 | 380 | 380 | 380 | 380 | 200 | 190 |
| 2008-08-12 | 379 | 380 | 377 | 380 | 4,300 | 190 |
| 2008-08-11 | 380 | 380 | 376 | 380 | 5,900 | 190 |
| 2008-08-08 | 390 | 390 | 386 | 386 | 2,700 | 193 |
| 2008-08-07 | 390 | 390 | 390 | 390 | 700 | 195 |
| 2008-08-06 | 396 | 400 | 390 | 390 | 5,000 | 195 |
| 2008-08-05 | 395 | 395 | 392 | 395 | 4,800 | 197.50 |
| 2008-08-04 | 396 | 396 | 395 | 395 | 1,800 | 197.50 |
| 2008-08-01 | 405 | 405 | 397 | 397 | 2,600 | 198.50 |
| 2008-07-31 | 409 | 409 | 400 | 400 | 5,200 | 200 |
| 2008-07-30 | 411 | 411 | 411 | 411 | 100 | 205.50 |
| 2008-07-29 | 411 | 411 | 403 | 406 | 4,100 | 203 |
| 2008-07-28 | 422 | 422 | 418 | 418 | 3,100 | 209 |
| 2008-07-25 | 429 | 430 | 418 | 418 | 8,000 | 209 |
| 2008-07-24 | 421 | 425 | 419 | 419 | 2,800 | 209.50 |
| 2008-07-23 | 416 | 425 | 416 | 416 | 1,900 | 208 |
| 2008-07-22 | 415 | 415 | 404 | 411 | 3,600 | 205.50 |
| 2008-07-18 | 414 | 414 | 406 | 406 | 1,200 | 203 |
| 2008-07-17 | 414 | 414 | 414 | 414 | 600 | 207 |
| 2008-07-16 | 411 | 411 | 405 | 408 | 1,200 | 204 |
| 2008-07-15 | 410 | 410 | 406 | 406 | 1,700 | 203 |
| 2008-07-14 | 410 | 415 | 410 | 410 | 1,200 | 205 |
| 2008-07-11 | 415 | 415 | 412 | 412 | 1,700 | 206 |
| 2008-07-10 | 415 | 415 | 415 | 415 | 2,400 | 207.50 |
| 2008-07-09 | 420 | 428 | 414 | 416 | 2,700 | 208 |
| 2008-07-08 | 430 | 430 | 430 | 430 | 200 | 215 |
| 2008-07-07 | 432 | 445 | 430 | 430 | 1,300 | 215 |
| 2008-07-04 | 443 | 443 | 430 | 439 | 19,200 | 219.50 |
| 2008-07-03 | 432 | 432 | 429 | 430 | 1,300 | 215 |
| 2008-07-02 | 434 | 434 | 428 | 430 | 1,100 | 215 |
| 2008-07-01 | 427 | 432 | 427 | 431 | 2,200 | 215.50 |
| 2008-06-30 | 420 | 423 | 415 | 423 | 1,600 | 211.50 |
| 2008-06-27 | 436 | 436 | 422 | 422 | 2,400 | 211 |
| 2008-06-26 | 441 | 441 | 435 | 441 | 6,200 | 220.50 |
| 2008-06-25 | 440 | 441 | 435 | 441 | 10,100 | 220.50 |
| 2008-06-24 | 426 | 435 | 426 | 435 | 1,500 | 217.50 |
| 2008-06-23 | 421 | 425 | 421 | 425 | 1,300 | 212.50 |
| 2008-06-20 | 428 | 429 | 426 | 426 | 800 | 213 |
| 2008-06-19 | 426 | 426 | 423 | 426 | 3,500 | 213 |
| 2008-06-18 | 415 | 423 | 415 | 423 | 1,700 | 211.50 |
| 2008-06-17 | 416 | 423 | 406 | 410 | 10,200 | 205 |
| 2008-06-16 | 420 | 420 | 415 | 415 | 700 | 207.50 |
| 2008-06-13 | 403 | 419 | 403 | 419 | 3,200 | 209.50 |
| 2008-06-12 | 404 | 407 | 404 | 406 | 2,100 | 203 |
| 2008-06-11 | 402 | 414 | 402 | 414 | 1,700 | 207 |
| 2008-06-10 | 415 | 422 | 402 | 402 | 6,000 | 201 |
| 2008-06-09 | 420 | 421 | 410 | 415 | 12,200 | 207.50 |
| 2008-06-06 | 427 | 427 | 420 | 420 | 4,000 | 210 |
| 2008-06-05 | 434 | 434 | 426 | 428 | 7,500 | 214 |
| 2008-06-04 | 431 | 431 | 427 | 431 | 2,200 | 215.50 |
| 2008-06-03 | 454 | 454 | 425 | 431 | 5,300 | 215.50 |
| 2008-06-02 | 452 | 452 | 446 | 451 | 500 | 225.50 |
| 2008-05-30 | 449 | 452 | 446 | 447 | 800 | 223.50 |
| 2008-05-29 | 441 | 451 | 441 | 451 | 5,100 | 225.50 |
| 2008-05-28 | 449 | 449 | 442 | 442 | 3,000 | 221 |
| 2008-05-27 | 445 | 445 | 444 | 444 | 1,300 | 222 |
| 2008-05-26 | 452 | 452 | 446 | 450 | 4,500 | 225 |
| 2008-05-23 | 452 | 454 | 451 | 453 | 2,300 | 226.50 |
| 2008-05-22 | 452 | 452 | 450 | 452 | 2,600 | 226 |
| 2008-05-21 | 469 | 469 | 455 | 460 | 1,700 | 230 |
| 2008-05-20 | 473 | 473 | 469 | 469 | 500 | 234.50 |
| 2008-05-19 | 479 | 485 | 470 | 483 | 10,100 | 241.50 |
| 2008-05-16 | 479 | 484 | 478 | 479 | 2,400 | 239.50 |
| 2008-05-15 | 470 | 470 | 469 | 470 | 1,000 | 235 |
| 2008-05-14 | 469 | 469 | 463 | 469 | 2,800 | 234.50 |
| 2008-05-13 | 470 | 475 | 465 | 469 | 6,000 | 234.50 |
| 2008-05-12 | 480 | 480 | 465 | 470 | 2,400 | 235 |
| 2008-05-09 | 469 | 469 | 461 | 466 | 3,600 | 233 |
| 2008-05-08 | 450 | 468 | 439 | 450 | 9,700 | 225 |
| 2008-05-07 | 440 | 440 | 435 | 440 | 5,300 | 220 |
| 2008-05-02 | 433 | 434 | 421 | 430 | 6,800 | 215 |
| 2008-05-01 | 430 | 430 | 428 | 428 | 2,000 | 214 |
| 2008-04-30 | 430 | 435 | 428 | 428 | 1,700 | 214 |
| 2008-04-28 | 440 | 445 | 435 | 435 | 4,100 | 217.50 |
| 2008-04-25 | 450 | 450 | 445 | 445 | 4,700 | 222.50 |
| 2008-04-24 | 440 | 440 | 435 | 440 | 1,300 | 220 |
| 2008-04-23 | 450 | 450 | 436 | 440 | 2,500 | 220 |
| 2008-04-22 | 465 | 465 | 451 | 451 | 1,000 | 225.50 |
| 2008-04-21 | 465 | 470 | 463 | 465 | 14,300 | 232.50 |
| 2008-04-18 | 462 | 468 | 461 | 465 | 800 | 232.50 |
| 2008-04-17 | 462 | 462 | 458 | 462 | 1,500 | 231 |
| 2008-04-16 | 459 | 462 | 450 | 462 | 6,500 | 231 |
| 2008-04-15 | 457 | 462 | 457 | 462 | 900 | 231 |
| 2008-04-14 | 447 | 450 | 447 | 447 | 10,700 | 223.50 |
| 2008-04-11 | 442 | 447 | 434 | 447 | 8,400 | 223.50 |
| 2008-04-10 | 443 | 443 | 440 | 443 | 600 | 221.50 |
| 2008-04-09 | 449 | 453 | 441 | 445 | 3,600 | 222.50 |
| 2008-04-08 | 449 | 449 | 448 | 449 | 500 | 224.50 |
| 2008-04-07 | 455 | 455 | 451 | 451 | 2,400 | 225.50 |
| 2008-04-04 | 460 | 465 | 451 | 460 | 4,300 | 230 |
| 2008-04-03 | 461 | 461 | 450 | 455 | 4,000 | 227.50 |
| 2008-04-02 | 470 | 470 | 470 | 470 | 500 | 235 |
| 2008-04-01 | 468 | 473 | 465 | 470 | 2,400 | 235 |
| 2008-03-31 | 478 | 478 | 470 | 470 | 700 | 235 |
| 2008-03-28 | 478 | 480 | 473 | 480 | 500 | 240 |
| 2008-03-27 | 479 | 479 | 478 | 478 | 200 | 239 |
| 2008-03-26 | 478 | 483 | 478 | 483 | 1,200 | 241.50 |
| 2008-03-25 | 485 | 500 | 485 | 496 | 8,600 | 248 |
| 2008-03-24 | 466 | 471 | 459 | 470 | 7,000 | 235 |
| 2008-03-21 | 465 | 470 | 465 | 466 | 400 | 233 |
| 2008-03-19 | 470 | 475 | 468 | 470 | 8,800 | 235 |
| 2008-03-18 | 470 | 471 | 469 | 469 | 3,900 | 234.50 |
| 2008-03-17 | 479 | 479 | 474 | 474 | 1,000 | 237 |
| 2008-03-14 | 480 | 482 | 480 | 480 | 900 | 240 |
| 2008-03-13 | 487 | 487 | 460 | 480 | 5,100 | 240 |
| 2008-03-12 | 483 | 497 | 483 | 483 | 4,300 | 241.50 |
| 2008-03-11 | 491 | 491 | 476 | 483 | 5,200 | 241.50 |
| 2008-03-10 | 492 | 495 | 490 | 495 | 4,200 | 247.50 |
| 2008-03-07 | 492 | 500 | 490 | 500 | 1,900 | 250 |
| 2008-03-06 | 510 | 510 | 500 | 500 | 2,700 | 250 |
| 2008-03-05 | 511 | 516 | 511 | 516 | 1,300 | 258 |
| 2008-03-04 | 509 | 517 | 503 | 503 | 6,900 | 251.50 |
| 2008-03-03 | 501 | 517 | 491 | 517 | 1,400 | 258.50 |
| 2008-02-29 | 515 | 524 | 515 | 520 | 12,200 | 260 |
| 2008-02-28 | 521 | 521 | 491 | 515 | 1,900 | 257.50 |
| 2008-02-27 | 505 | 526 | 505 | 526 | 6,500 | 263 |
| 2008-02-26 | 521 | 525 | 510 | 525 | 13,800 | 262.50 |
| 2008-02-25 | 520 | 521 | 514 | 521 | 8,500 | 260.50 |
| 2008-02-22 | 497 | 521 | 497 | 521 | 5,100 | 260.50 |
| 2008-02-21 | 511 | 520 | 507 | 512 | 1,700 | 256 |
| 2008-02-20 | 521 | 521 | 500 | 507 | 4,600 | 253.50 |
| 2008-02-19 | 514 | 523 | 510 | 522 | 8,900 | 261 |
| 2008-02-18 | 520 | 523 | 507 | 523 | 7,000 | 261.50 |
| 2008-02-15 | 510 | 523 | 498 | 523 | 9,900 | 261.50 |
| 2008-02-14 | 515 | 515 | 500 | 510 | 3,400 | 255 |
| 2008-02-13 | 498 | 515 | 490 | 515 | 10,400 | 257.50 |
| 2008-02-12 | 499 | 499 | 499 | 499 | 3,200 | 249.50 |
| 2008-02-08 | 499 | 499 | 490 | 499 | 2,000 | 249.50 |
| 2008-02-07 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2008-02-06 | 506 | 509 | 495 | 495 | 5,200 | 247.50 |
| 2008-02-05 | 521 | 522 | 500 | 501 | 3,800 | 250.50 |
| 2008-02-04 | 523 | 523 | 523 | 523 | 2,400 | 261.50 |
| 2008-02-01 | 504 | 523 | 499 | 523 | 9,200 | 261.50 |
| 2008-01-31 | 500 | 500 | 499 | 499 | 1,500 | 249.50 |
| 2008-01-30 | 505 | 505 | 493 | 500 | 3,200 | 250 |
| 2008-01-29 | 497 | 500 | 486 | 498 | 3,500 | 249 |
| 2008-01-28 | 498 | 498 | 481 | 485 | 1,100 | 242.50 |
| 2008-01-25 | 485 | 500 | 480 | 499 | 5,900 | 249.50 |
| 2008-01-24 | 477 | 480 | 474 | 480 | 4,300 | 240 |
| 2008-01-23 | 477 | 479 | 477 | 478 | 900 | 239 |
| 2008-01-22 | 472 | 473 | 458 | 465 | 1,400 | 232.50 |
| 2008-01-21 | 473 | 474 | 450 | 474 | 4,300 | 237 |
| 2008-01-18 | 470 | 475 | 465 | 473 | 14,400 | 236.50 |
| 2008-01-17 | 448 | 454 | 446 | 454 | 4,100 | 227 |
| 2008-01-16 | 456 | 468 | 450 | 450 | 5,800 | 225 |
| 2008-01-15 | 484 | 485 | 476 | 485 | 2,400 | 242.50 |
| 2008-01-11 | 499 | 499 | 484 | 484 | 2,900 | 242 |
| 2008-01-10 | 484 | 498 | 484 | 484 | 3,100 | 242 |
| 2008-01-09 | 467 | 482 | 467 | 482 | 1,200 | 241 |
| 2008-01-08 | 477 | 480 | 474 | 474 | 17,500 | 237 |
| 2008-01-07 | 502 | 505 | 482 | 482 | 6,500 | 241 |
| 2008-01-04 | 510 | 510 | 504 | 505 | 2,600 | 252.50 |
分割・併合履歴 ： [2014-05-28]1株→2株 [2006-03-28]1株→2株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株
