9856 (株)ケーユーホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	535	539	528	535	10,600	267.50
2012-12-27	549	549	535	535	8,900	267.50
2012-12-26	535	559	535	559	11,300	279.50
2012-12-25	534	537	525	535	19,500	267.50
2012-12-21	519	527	510	526	12,000	263
2012-12-20	519	519	506	513	19,900	256.50
2012-12-19	515	518	514	517	5,700	258.50
2012-12-18	505	511	500	506	17,100	253
2012-12-17	495	506	495	505	13,100	252.50
2012-12-14	491	494	491	492	7,400	246
2012-12-13	486	514	485	491	18,600	245.50
2012-12-12	490	490	489	489	1,600	244.50
2012-12-11	490	490	489	490	3,300	245
2012-12-10	496	496	488	488	5,500	244
2012-12-07	492	494	490	494	3,400	247
2012-12-06	485	492	485	492	3,300	246
2012-12-05	486	490	486	487	3,200	243.50
2012-12-04	487	487	485	487	2,100	243.50
2012-12-03	484	489	483	489	1,800	244.50
2012-11-30	480	485	480	485	1,200	242.50
2012-11-29	480	480	480	480	300	240
2012-11-28	483	483	474	482	1,800	241
2012-11-27	476	485	472	481	4,900	240.50
2012-11-26	471	477	471	477	9,400	238.50
2012-11-22	466	470	462	470	12,800	235
2012-11-21	459	460	458	460	6,700	230
2012-11-20	457	457	455	456	1,400	228
2012-11-19	455	457	454	457	2,400	228.50
2012-11-16	449	453	449	452	2,700	226
2012-11-15	441	449	441	449	5,400	224.50
2012-11-14	447	449	447	447	1,600	223.50
2012-11-13	454	456	451	452	5,100	226
2012-11-12	450	454	449	451	5,000	225.50
2012-11-09	443	450	440	449	7,300	224.50
2012-11-08	449	475	435	438	35,500	219
2012-11-07	450	450	450	450	300	225
2012-11-06	452	452	447	447	1,500	223.50
2012-11-05	455	455	450	452	3,000	226
2012-11-02	451	455	451	454	3,200	227
2012-11-01	451	451	450	451	3,000	225.50
2012-10-31	450	450	448	448	5,900	224
2012-10-30	447	450	447	448	5,200	224
2012-10-29	445	449	445	449	3,200	224.50
2012-10-26	440	443	440	443	15,500	221.50
2012-10-25	440	440	439	440	8,000	220
2012-10-24	440	440	439	440	5,200	220
2012-10-23	440	440	435	439	4,700	219.50
2012-10-22	439	441	438	439	4,000	219.50
2012-10-19	437	441	437	441	2,600	220.50
2012-10-18	437	438	436	436	1,800	218
2012-10-17	433	436	433	436	2,700	218
2012-10-16	436	436	417	432	19,900	216
2012-10-15	445	445	441	442	1,800	221
2012-10-12	444	445	444	445	400	222.50
2012-10-11	445	445	442	444	6,400	222
2012-10-10	443	445	442	445	1,600	222.50
2012-10-09	440	444	440	444	1,500	222
2012-10-05	436	440	436	440	700	220
2012-10-04	439	439	435	435	3,000	217.50
2012-10-03	441	442	436	440	5,700	220
2012-10-02	439	443	439	440	4,400	220
2012-10-01	447	448	436	436	10,800	218
2012-09-28	456	458	447	447	15,900	223.50
2012-09-27	461	464	461	464	200	232
2012-09-26	460	467	460	467	1,600	233.50
2012-09-25	477	477	474	475	8,400	237.50
2012-09-24	476	479	475	479	5,500	239.50
2012-09-21	474	474	464	473	5,500	236.50
2012-09-20	469	470	468	469	1,800	234.50
2012-09-19	463	469	463	467	2,100	233.50
2012-09-18	464	464	463	463	2,600	231.50
2012-09-14	467	467	461	463	9,100	231.50
2012-09-13	466	467	465	467	1,300	233.50
2012-09-12	464	466	464	466	2,600	233
2012-09-11	465	465	464	465	1,400	232.50
2012-09-10	469	469	466	466	700	233
2012-09-07	470	470	469	469	800	234.50
2012-09-06	466	468	465	468	2,000	234
2012-09-05	470	470	468	468	700	234
2012-09-04	472	472	463	463	1,400	231.50
2012-09-03	475	475	456	464	3,800	232
2012-08-31	467	472	467	470	8,400	235
2012-08-30	469	470	467	470	3,200	235
2012-08-29	465	465	465	465	2,100	232.50
2012-08-28	471	471	457	461	3,800	230.50
2012-08-27	479	479	469	472	10,200	236
2012-08-24	472	473	465	473	6,900	236.50
2012-08-23	467	467	463	466	4,100	233
2012-08-22	463	463	460	462	1,500	231
2012-08-21	465	466	462	464	4,300	232
2012-08-20	468	470	460	462	7,600	231
2012-08-17	463	470	458	465	5,500	232.50
2012-08-16	466	466	461	464	4,200	232
2012-08-15	465	467	465	466	900	233
2012-08-14	466	469	466	469	400	234.50
2012-08-13	471	471	466	466	600	233
2012-08-10	471	471	469	471	5,000	235.50
2012-08-09	469	476	469	471	2,900	235.50
2012-08-08	469	471	469	469	1,100	234.50
2012-08-07	471	477	468	470	2,300	235
2012-08-06	474	474	465	465	800	232.50
2012-08-03	468	471	467	468	1,400	234
2012-08-02	474	476	467	476	2,000	238
2012-08-01	473	474	462	473	4,600	236.50
2012-07-31	473	473	469	473	700	236.50
2012-07-30	465	473	465	473	1,500	236.50
2012-07-27	462	463	453	463	3,300	231.50
2012-07-26	467	467	465	465	1,800	232.50
2012-07-25	477	477	465	473	14,000	236.50
2012-07-24	473	475	468	475	6,000	237.50
2012-07-23	477	477	472	473	4,800	236.50
2012-07-20	470	475	470	474	2,800	237
2012-07-19	467	470	467	470	4,700	235
2012-07-18	486	486	475	475	4,600	237.50
2012-07-17	482	483	482	482	1,700	241
2012-07-13	480	483	472	483	1,300	241.50
2012-07-12	484	484	480	480	4,600	240
2012-07-11	486	486	478	480	1,600	240
2012-07-10	479	487	479	486	4,900	243
2012-07-09	486	488	484	488	8,400	244
2012-07-06	488	489	485	489	12,700	244.50
2012-07-05	481	485	481	485	2,300	242.50
2012-07-04	486	486	483	483	8,800	241.50
2012-07-03	487	490	485	486	7,900	243
2012-07-02	487	487	484	486	5,900	243
2012-06-29	485	487	483	487	12,500	243.50
2012-06-28	482	485	481	485	2,500	242.50
2012-06-27	482	485	481	481	1,500	240.50
2012-06-26	483	485	481	485	4,100	242.50
2012-06-25	489	490	481	487	18,000	243.50
2012-06-22	481	486	478	486	73,500	243
2012-06-21	460	465	456	463	13,200	231.50
2012-06-20	453	456	451	453	5,600	226.50
2012-06-19	445	450	445	449	2,100	224.50
2012-06-18	445	450	443	443	5,800	221.50
2012-06-15	440	444	436	444	5,900	222
2012-06-14	445	445	438	438	3,800	219
2012-06-13	447	450	443	445	8,600	222.50
2012-06-12	447	447	441	445	3,200	222.50
2012-06-11	442	448	442	448	1,900	224
2012-06-08	443	443	434	439	3,600	219.50
2012-06-07	442	451	435	443	8,500	221.50
2012-06-06	432	443	427	431	15,100	215.50
2012-06-05	430	434	420	427	11,400	213.50
2012-06-04	445	449	432	436	2,900	218
2012-06-01	449	456	449	456	900	228
2012-05-31	445	455	444	455	7,100	227.50
2012-05-30	438	449	435	449	42,000	224.50
2012-05-29	445	454	441	454	8,900	227
2012-05-28	464	464	452	452	1,600	226
2012-05-25	468	468	464	464	8,000	232
2012-05-24	468	468	464	468	6,300	234
2012-05-23	469	469	456	464	7,800	232
2012-05-22	463	474	463	465	5,300	232.50
2012-05-21	463	463	455	462	1,900	231
2012-05-18	452	467	452	465	12,800	232.50
2012-05-17	451	458	451	456	4,400	228
2012-05-16	460	460	446	457	29,300	228.50
2012-05-15	480	488	440	461	96,900	230.50
2012-05-14	534	539	522	526	11,300	263
2012-05-11	545	555	534	534	20,600	267
2012-05-10	513	520	509	520	9,200	260
2012-05-09	525	525	511	515	8,400	257.50
2012-05-08	533	533	506	527	7,900	263.50
2012-05-07	534	535	529	535	2,700	267.50
2012-05-02	541	545	541	545	2,100	272.50
2012-05-01	545	546	534	542	12,200	271
2012-04-27	548	558	538	558	9,300	279
2012-04-26	537	548	532	548	8,200	274
2012-04-25	546	548	530	542	27,900	271
2012-04-24	560	560	550	556	7,300	278
2012-04-23	565	565	555	560	9,600	280
2012-04-20	559	562	555	562	8,200	281
2012-04-19	564	565	559	560	7,300	280
2012-04-18	566	568	564	564	6,600	282
2012-04-17	556	563	543	563	13,000	281.50
2012-04-16	555	556	553	556	6,400	278
2012-04-13	560	565	554	556	8,000	278
2012-04-12	544	555	544	555	8,000	277.50
2012-04-11	550	560	526	540	17,100	270
2012-04-10	560	570	548	566	15,800	283
2012-04-09	550	580	548	579	28,000	289.50
2012-04-06	556	558	550	552	7,400	276
2012-04-05	550	556	535	556	25,600	278
2012-04-04	552	560	534	558	38,900	279
2012-04-03	579	579	553	555	21,000	277.50
2012-04-02	569	584	566	580	25,800	290
2012-03-30	566	566	554	566	13,200	283
2012-03-29	555	566	546	566	20,200	283
2012-03-28	581	581	555	565	26,300	282.50
2012-03-27	596	596	577	588	25,300	294
2012-03-26	600	602	577	595	63,700	297.50
2012-03-23	569	610	568	610	113,500	305
2012-03-22	569	569	550	562	16,200	281
2012-03-21	566	578	550	569	33,200	284.50
2012-03-19	524	563	524	563	57,700	281.50
2012-03-16	512	520	507	520	22,000	260
2012-03-15	511	517	507	507	13,800	253.50
2012-03-14	504	516	503	507	18,200	253.50
2012-03-13	511	511	497	497	23,700	248.50
2012-03-12	503	520	497	517	25,400	258.50
2012-03-09	493	503	493	495	17,900	247.50
2012-03-08	499	505	499	502	2,200	251
2012-03-07	495	499	486	499	3,900	249.50
2012-03-06	507	507	495	500	5,400	250
2012-03-05	507	507	490	504	19,300	252
2012-03-02	496	504	494	500	5,600	250
2012-03-01	505	509	485	488	15,000	244
2012-02-29	520	522	503	503	22,100	251.50
2012-02-28	525	525	499	519	24,000	259.50
2012-02-27	524	550	524	532	36,300	266
2012-02-24	498	524	498	512	36,100	256
2012-02-23	489	494	486	494	14,500	247
2012-02-22	485	489	482	489	4,500	244.50
2012-02-21	486	487	482	483	6,200	241.50
2012-02-20	483	489	483	488	7,500	244
2012-02-17	477	486	476	480	9,900	240
2012-02-16	483	484	475	475	10,700	237.50
2012-02-15	487	493	484	489	21,900	244.50
2012-02-14	487	493	481	493	27,100	246.50
2012-02-13	494	509	477	487	91,400	243.50
2012-02-10	494	494	494	494	11,000	247
2012-02-09	415	419	414	414	7,500	207
2012-02-08	411	413	411	413	700	206.50
2012-02-07	404	415	400	415	12,900	207.50
2012-02-06	397	407	397	406	13,500	203
2012-02-03	396	396	390	395	7,200	197.50
2012-02-02	396	396	396	396	200	198
2012-02-01	398	398	397	397	1,900	198.50
2012-01-31	398	398	396	396	5,100	198
2012-01-30	401	404	397	397	6,800	198.50
2012-01-27	412	412	405	405	5,000	202.50
2012-01-26	417	417	414	414	2,100	207
2012-01-25	415	420	413	414	13,500	207
2012-01-24	414	415	410	413	6,200	206.50
2012-01-23	409	412	407	409	9,400	204.50
2012-01-20	404	405	403	403	3,400	201.50
2012-01-19	399	402	398	402	1,900	201
2012-01-18	405	406	397	397	2,400	198.50
2012-01-17	400	410	399	406	13,100	203
2012-01-16	395	400	389	400	10,700	200
2012-01-13	396	396	394	395	600	197.50
2012-01-12	396	400	393	396	5,700	198
2012-01-11	395	399	394	394	6,800	197
2012-01-10	388	396	388	391	14,300	195.50
2012-01-06	387	389	381	389	6,700	194.50
2012-01-05	382	389	382	389	5,200	194.50
2012-01-04	379	387	379	385	9,100	192.50

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

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

9856 (株)ケーユーホールディングス の時系列データ [2012年度]

9856 (株)ケーユーホールディングスの時系列データ [2012年度]