1. HOME >
  2. 株価時系列 >
  3. 9856 >
  4. 2011年

9856 (株)ケーユーホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303853853773802,400190
2011-12-29381384381384600192
2011-12-283813823783824,600191
2011-12-273883883803801,800190
2011-12-2639039038639020,500195
2011-12-223853893843898,900194.50
2011-12-213803853803845,600192
2011-12-203753793733792,700189.50
2011-12-193713773703757,500187.50
2011-12-163653693653693,600184.50
2011-12-153693713653651,500182.50
2011-12-14365369365369500184.50
2011-12-133673733653653,900182.50
2011-12-123663663623651,500182.50
2011-12-093673673573628,000181
2011-12-083583623583621,600181
2011-12-073573603543572,000178.50
2011-12-063563593563571,000178.50
2011-12-053513563513561,200178
2011-12-02357357352353500176.50
2011-12-013553583553567,500178
2011-11-30352353348353800176.50
2011-11-293473483473484,000174
2011-11-283493493473481,100174
2011-11-2534934934934911,000174.50
2011-11-243493493473495,400174.50
2011-11-2235535534535013,300175
2011-11-213593603583581,300179
2011-11-18360360359359300179.50
2011-11-17360360360360400180
2011-11-16360360360360500180
2011-11-15360360357357400178.50
2011-11-143603613603603,700180
2011-11-113613623593611,700180.50
2011-11-103643673613635,800181.50
2011-11-093593643593622,100181
2011-11-08363364361363700181.50
2011-11-073663663633635,700181.50
2011-11-043643663643663,400183
2011-11-023653653603647,500182
2011-11-01369370368370800185
2011-10-313703733683731,800186.50
2011-10-28369370368368500184
2011-10-273703703673682,600184
2011-10-263683693663694,900184.50
2011-10-2536836936736714,600183.50
2011-10-243683723663728,200186
2011-10-213623643613616,700180.50
2011-10-203563563533532,400176.50
2011-10-193603643553556,600177.50
2011-10-183603603523565,100178
2011-10-173593623563624,200181
2011-10-1435935935035810,800179
2011-10-133593593553573,800178.50
2011-10-12359359358358300179
2011-10-11361361360360600180
2011-10-073503613503613,700180.50
2011-10-063533553503501,600175
2011-10-053503503493491,100174.50
2011-10-043493503483501,200175
2011-10-033573573503541,100177
2011-09-303543573503571,200178.50
2011-09-293443493433462,100173
2011-09-28347348346346800173
2011-09-273543583523534,700176.50
2011-09-2636536534835218,100176
2011-09-223653673623658,700182.50
2011-09-213693693603644,900182
2011-09-203613653583652,000182.50
2011-09-163563593553562,300178
2011-09-153573593543548,300177
2011-09-143603603573573,200178.50
2011-09-133623623583603,000180
2011-09-123623623553585,100179
2011-09-09365365364364600182
2011-09-083653663653651,600182.50
2011-09-07364365364365600182.50
2011-09-063703703633633,500181.50
2011-09-05371371367367300183.50
2011-09-02370371369369600184.50
2011-09-013703733663715,100185.50
2011-08-313723723693701,200185
2011-08-303703703673672,200183.50
2011-08-293683693673672,000183.50
2011-08-26367367367367700183.50
2011-08-2536937036936911,900184.50
2011-08-243753763713757,200187.50
2011-08-233743743683726,200186
2011-08-223673733673704,800185
2011-08-193653653643641,600182
2011-08-183703713673681,000184
2011-08-173673703623706,700185
2011-08-163653673653672,400183.50
2011-08-153653653653651,000182.50
2011-08-123683683603606,700180
2011-08-113583633583626,000181
2011-08-103593683593651,700182.50
2011-08-093513603453587,400179
2011-08-083673683573674,500183.50
2011-08-0536939135736844,100184
2011-08-043603613603613,700180.50
2011-08-033653653603605,400180
2011-08-023683713673672,300183.50
2011-08-013703713703701,400185
2011-07-293723743703742,800187
2011-07-283703703653693,300184.50
2011-07-27368368368368800184
2011-07-263703713693704,100185
2011-07-2537437437037014,800185
2011-07-223743743703738,000186.50
2011-07-213703703683705,000185
2011-07-203693693643656,800182.50
2011-07-193733733653653,300182.50
2011-07-153683723683691,900184.50
2011-07-143703713683694,600184.50
2011-07-133753753683736,700186.50
2011-07-123783783743742,300187
2011-07-113853873783785,500189
2011-07-0838338537938313,600191.50
2011-07-073783803753807,700190
2011-07-063773783753752,600187.50
2011-07-053733773733775,600188.50
2011-07-043713763713764,000188
2011-07-013743743703742,600187
2011-06-30372374372374900187
2011-06-29372372372372400186
2011-06-283743743673732,100186.50
2011-06-2737537737037510,300187.50
2011-06-243653753643758,600187.50
2011-06-233623643603645,100182
2011-06-223623633603612,100180.50
2011-06-213613623613621,000181
2011-06-203593613593611,800180.50
2011-06-17361361361361200180.50
2011-06-163613653613621,800181
2011-06-15361365357365800182.50
2011-06-1436536535736112,600180.50
2011-06-133613613613613,200180.50
2011-06-10357357357357200178.50
2011-06-09352355352355300177.50
2011-06-08358358358358200179
2011-06-073513543513542,600177
2011-06-06357357357357100178.50
2011-06-02358358356356700178
2011-06-013603603583586,200179
2011-05-313643643593603,800180
2011-05-303693693613651,000182.50
2011-05-273643653593651,800182.50
2011-05-26362362361361700180.50
2011-05-2536436936436512,100182.50
2011-05-243623713623718,700185.50
2011-05-233673673633633,400181.50
2011-05-203593703593653,500182.50
2011-05-193563583563581,400179
2011-05-18359362359362900181
2011-05-173633633603602,000180
2011-05-16366366363364700182
2011-05-133713713573672,200183.50
2011-05-123753763683761,700188
2011-05-113753753683731,700186.50
2011-05-103783803763763,600188
2011-05-0937338037337513,200187.50
2011-05-063713733713734,300186.50
2011-05-023743763703704,400185
2011-04-283723753723751,200187.50
2011-04-273723743723741,200187
2011-04-263773773693752,700187.50
2011-04-2538438837737726,300188.50
2011-04-2238038237638017,700190
2011-04-2137337837037511,100187.50
2011-04-203633693603666,800183
2011-04-193523583523583,100179
2011-04-183543603483515,300175.50
2011-04-153493513473472,300173.50
2011-04-143453473423474,500173.50
2011-04-133373453373452,500172.50
2011-04-123513513343349,600167
2011-04-11352352352352100176
2011-04-0834935034635010,400175
2011-04-073583583533531,300176.50
2011-04-063633633533627,200181
2011-04-053583643553649,100182
2011-04-043603633573585,200179
2011-04-01353357353357900178.50
2011-03-313563603563571,200178.50
2011-03-303533563533561,000178
2011-03-293523533463511,900175.50
2011-03-2836036035035610,200178
2011-03-2536736735136017,200180
2011-03-243573653543567,500178
2011-03-233473593413468,700173
2011-03-223353473353419,700170.50
2011-03-183133353133334,600166.50
2011-03-1731131129131011,700155
2011-03-1629731029731012,200155
2011-03-1532633228829149,100145.50
2011-03-1431433131032628,600163
2011-03-1137838437837810,500189
2011-03-1038038137838013,500190
2011-03-093823823793819,400190.50
2011-03-083883883823824,800191
2011-03-073883933883912,700195.50
2011-03-043873883863882,100194
2011-03-033893893863886,700194
2011-03-023863893863893,900194.50
2011-03-013883893843895,800194.50
2011-02-283883903863899,000194.50
2011-02-2538338738238618,500193
2011-02-2438138137437814,400189
2011-02-2337238037238016,500190
2011-02-223763763743744,100187
2011-02-213733763713768,700188
2011-02-183723743723736,700186.50
2011-02-173753753733744,700187
2011-02-163703753703757,300187.50
2011-02-153703733703735,500186.50
2011-02-1436537336537312,600186.50
2011-02-103613653613642,600182
2011-02-0936036135936111,800180.50
2011-02-083593603573596,000179.50
2011-02-073513603513597,400179.50
2011-02-043503533503533,500176.50
2011-02-033533533503508,000175
2011-02-023533553503555,700177.50
2011-02-013513513483481,000174
2011-01-313513533483534,900176.50
2011-01-283523533513511,100175.50
2011-01-27352352352352500176
2011-01-263473523473522,000176
2011-01-2534934934634713,100173.50
2011-01-243493503463509,700175
2011-01-2135035034434415,700172
2011-01-2035235435035011,400175
2011-01-193503543503544,500177
2011-01-183493503493502,500175
2011-01-1735435534834810,300174
2011-01-143623623533586,700179
2011-01-133603633603623,300181
2011-01-123603623593605,200180
2011-01-113553603553594,300179.50
2011-01-073563563533565,400178
2011-01-063573573553556,800177.50
2011-01-053563583563585,500179
2011-01-043573583573582,400179

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