9856 (株)ケーユーホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	610	616	609	614	8,500	614
2014-12-29	600	609	599	608	45,300	608
2014-12-26	599	616	599	611	9,500	611
2014-12-25	600	600	595	599	62,300	599
2014-12-24	600	600	599	600	30,100	600
2014-12-22	605	617	598	604	25,900	604
2014-12-19	600	600	598	600	14,300	600
2014-12-18	595	596	594	595	13,900	595
2014-12-17	593	594	591	591	9,200	591
2014-12-16	600	600	592	593	17,900	593
2014-12-15	606	609	601	602	11,300	602
2014-12-12	605	610	605	606	21,300	606
2014-12-11	615	618	609	609	14,600	609
2014-12-10	622	622	617	617	14,400	617
2014-12-09	624	624	617	618	10,900	618
2014-12-08	626	626	623	624	11,200	624
2014-12-05	618	627	618	624	11,300	624
2014-12-04	626	629	624	628	7,500	628
2014-12-03	628	628	621	626	7,000	626
2014-12-02	626	626	619	623	8,800	623
2014-12-01	625	628	624	627	9,000	627
2014-11-28	616	625	616	625	5,600	625
2014-11-27	626	629	616	616	9,500	616
2014-11-26	621	628	621	625	16,400	625
2014-11-25	620	621	618	621	26,300	621
2014-11-21	614	615	610	615	17,000	615
2014-11-20	610	611	606	608	9,600	608
2014-11-19	610	610	602	607	13,900	607
2014-11-18	598	606	597	606	10,700	606
2014-11-17	605	605	596	596	10,000	596
2014-11-14	605	605	590	604	27,500	604
2014-11-13	597	602	587	602	19,400	602
2014-11-12	598	603	597	598	18,300	598
2014-11-11	599	600	587	599	12,600	599
2014-11-10	590	599	590	597	20,800	597
2014-11-07	596	596	588	590	14,100	590
2014-11-06	590	598	589	591	15,600	591
2014-11-05	584	594	583	589	31,500	589
2014-11-04	600	603	590	590	34,600	590
2014-10-31	575	592	575	590	41,000	590
2014-10-30	571	581	571	574	71,000	574
2014-10-29	570	574	564	571	24,100	571
2014-10-28	570	570	563	566	17,600	566
2014-10-27	572	573	562	569	22,100	569
2014-10-24	561	567	550	554	34,200	554
2014-10-23	566	566	560	561	15,600	561
2014-10-22	560	564	557	563	11,700	563
2014-10-21	569	569	553	556	16,700	556
2014-10-20	560	565	556	564	20,600	564
2014-10-17	556	561	544	547	31,800	547
2014-10-16	568	569	558	560	18,400	560
2014-10-15	572	575	569	572	8,800	572
2014-10-14	578	578	564	566	32,700	566
2014-10-10	590	591	580	581	30,500	581
2014-10-09	597	610	595	595	20,300	595
2014-10-08	597	608	597	603	34,900	603
2014-10-07	601	601	598	598	19,200	598
2014-10-06	604	607	600	603	13,500	603
2014-10-03	595	600	594	595	8,300	595
2014-10-02	606	606	595	595	19,900	595
2014-10-01	605	611	605	606	7,900	606
2014-09-30	618	618	603	605	21,200	605
2014-09-29	615	616	610	616	18,200	616
2014-09-26	614	615	609	613	41,600	613
2014-09-25	626	634	624	634	91,700	634
2014-09-24	625	626	622	624	30,300	624
2014-09-22	623	625	619	625	31,800	625
2014-09-19	622	622	616	617	26,200	617
2014-09-18	615	619	614	619	15,300	619
2014-09-17	618	619	613	614	16,800	614
2014-09-16	618	618	616	618	18,000	618
2014-09-12	615	616	612	615	25,200	615
2014-09-11	619	619	615	616	13,200	616
2014-09-10	616	619	614	618	11,800	618
2014-09-09	617	618	611	613	11,400	613
2014-09-08	614	618	614	616	8,000	616
2014-09-05	615	616	610	613	15,300	613
2014-09-04	620	620	614	615	10,300	615
2014-09-03	626	626	616	620	20,300	620
2014-09-02	615	630	610	621	21,200	621
2014-09-01	610	613	609	613	8,100	613
2014-08-29	607	612	607	611	10,500	611
2014-08-28	614	614	608	610	16,000	610
2014-08-27	615	618	608	616	12,300	616
2014-08-26	625	625	612	613	13,400	613
2014-08-25	619	621	616	621	15,100	621
2014-08-22	621	624	610	615	20,100	615
2014-08-21	616	620	615	619	11,900	619
2014-08-20	610	614	609	612	9,400	612
2014-08-19	613	613	610	611	7,900	611
2014-08-18	608	609	605	609	11,700	609
2014-08-15	601	607	601	606	8,500	606
2014-08-14	593	604	593	603	11,800	603
2014-08-13	592	594	591	593	9,500	593
2014-08-12	589	592	588	591	12,200	591
2014-08-11	600	600	578	586	30,600	586
2014-08-08	600	601	590	600	24,000	600
2014-08-07	604	604	596	602	19,000	602
2014-08-06	611	612	600	605	18,800	605
2014-08-05	624	624	612	612	18,100	612
2014-08-04	626	626	621	621	12,600	621
2014-08-01	627	632	625	626	8,600	626
2014-07-31	635	635	628	628	8,500	628
2014-07-30	633	635	633	634	6,900	634
2014-07-29	634	635	630	633	12,600	633
2014-07-28	630	634	629	632	12,800	632
2014-07-25	633	633	626	630	29,700	630
2014-07-24	622	626	619	626	19,000	626
2014-07-23	624	625	622	624	11,300	624
2014-07-22	625	630	624	627	28,600	627
2014-07-18	632	635	625	629	13,000	629
2014-07-17	638	639	633	636	12,600	636
2014-07-16	640	642	637	638	9,900	638
2014-07-15	655	655	639	642	18,700	642
2014-07-14	637	652	637	651	8,300	651
2014-07-11	639	641	636	637	15,700	637
2014-07-10	658	658	637	642	14,500	642
2014-07-09	642	650	642	648	8,200	648
2014-07-08	643	649	638	645	13,500	645
2014-07-07	654	661	644	644	24,900	644
2014-07-04	658	658	648	653	16,100	653
2014-07-03	660	660	648	653	7,400	653
2014-07-02	663	666	655	660	12,700	660
2014-07-01	650	656	649	655	21,600	655
2014-06-30	642	644	639	643	11,400	643
2014-06-27	642	643	634	641	22,600	641
2014-06-26	645	648	644	646	16,500	646
2014-06-25	650	654	641	651	33,500	651
2014-06-24	646	646	640	643	12,800	643
2014-06-23	648	652	640	646	35,400	646
2014-06-20	652	660	640	649	31,600	649
2014-06-19	645	648	642	646	17,200	646
2014-06-18	646	646	637	640	14,900	640
2014-06-17	623	641	621	636	29,100	636
2014-06-16	630	630	623	625	15,700	625
2014-06-13	617	624	615	623	31,100	623
2014-06-12	619	623	617	620	11,800	620
2014-06-11	616	625	615	619	25,400	619
2014-06-10	615	617	611	616	15,500	616
2014-06-09	620	620	612	617	18,100	617
2014-06-06	610	615	609	615	18,200	615
2014-06-05	615	621	610	617	27,500	617
2014-06-04	620	640	614	622	27,000	622
2014-06-03	617	620	615	620	39,400	620
2014-06-02	610	619	610	619	20,700	619
2014-05-30	602	608	601	606	19,200	606
2014-05-29	610	610	603	608	18,400	608
2014-05-28	610	610	603	609	33,000	609
2014-05-27	1,219	1,223	1,208	1,218	16,400	609
2014-05-26	1,189	1,225	1,189	1,220	21,200	610
2014-05-23	1,158	1,199	1,139	1,186	25,100	593
2014-05-22	1,159	1,163	1,138	1,152	14,500	576
2014-05-21	1,147	1,158	1,140	1,144	8,200	572
2014-05-20	1,146	1,157	1,142	1,147	7,900	573.50
2014-05-19	1,152	1,161	1,141	1,146	12,600	573
2014-05-16	1,148	1,155	1,142	1,143	17,200	571.50
2014-05-15	1,135	1,155	1,130	1,151	21,300	575.50
2014-05-14	1,170	1,170	1,115	1,120	50,000	560
2014-05-13	1,104	1,112	1,101	1,107	8,500	553.50
2014-05-12	1,137	1,137	1,106	1,106	7,300	553
2014-05-09	1,104	1,200	1,104	1,136	15,300	568
2014-05-08	1,144	1,146	1,100	1,110	13,400	555
2014-05-07	1,100	1,125	1,076	1,086	11,600	543
2014-05-02	1,137	1,137	1,123	1,125	1,900	562.50
2014-05-01	1,125	1,137	1,116	1,137	6,000	568.50
2014-04-30	1,150	1,150	1,128	1,131	7,300	565.50
2014-04-28	1,158	1,158	1,145	1,158	6,000	579
2014-04-25	1,150	1,158	1,123	1,158	9,500	579
2014-04-24	1,147	1,147	1,128	1,146	3,300	573
2014-04-23	1,150	1,152	1,131	1,139	6,200	569.50
2014-04-22	1,134	1,149	1,115	1,130	6,500	565
2014-04-21	1,135	1,146	1,132	1,134	3,100	567
2014-04-18	1,130	1,144	1,110	1,141	1,900	570.50
2014-04-17	1,143	1,143	1,135	1,135	4,300	567.50
2014-04-16	1,135	1,136	1,109	1,136	6,900	568
2014-04-15	1,119	1,136	1,097	1,111	4,200	555.50
2014-04-14	1,120	1,132	1,116	1,116	5,200	558
2014-04-11	1,117	1,161	1,113	1,124	7,000	562
2014-04-10	1,132	1,215	1,117	1,137	15,800	568.50
2014-04-09	1,132	1,151	1,122	1,129	10,900	564.50
2014-04-08	1,170	1,184	1,158	1,159	9,500	579.50
2014-04-07	1,192	1,211	1,192	1,198	4,800	599
2014-04-04	1,201	1,231	1,180	1,218	11,000	609
2014-04-03	1,220	1,233	1,189	1,201	7,000	600.50
2014-04-02	1,220	1,220	1,204	1,204	6,600	602
2014-04-01	1,195	1,234	1,178	1,208	8,000	604
2014-03-31	1,183	1,200	1,180	1,194	5,900	597
2014-03-28	1,170	1,198	1,166	1,183	9,600	591.50
2014-03-27	1,160	1,178	1,131	1,160	7,700	580
2014-03-26	1,169	1,188	1,150	1,161	15,200	580.50
2014-03-25	1,167	1,187	1,140	1,151	20,100	575.50
2014-03-24	1,119	1,200	1,119	1,139	23,700	569.50
2014-03-20	1,180	1,180	1,119	1,120	10,300	560
2014-03-19	1,145	1,161	1,141	1,161	7,000	580.50
2014-03-18	1,175	1,176	1,154	1,155	4,300	577.50
2014-03-17	1,174	1,180	1,140	1,164	10,000	582
2014-03-14	1,194	1,194	1,169	1,169	29,700	584.50
2014-03-13	1,195	1,200	1,190	1,190	10,500	595
2014-03-12	1,189	1,199	1,153	1,195	20,800	597.50
2014-03-11	1,198	1,220	1,195	1,200	33,800	600
2014-03-10	1,220	1,233	1,207	1,210	14,200	605
2014-03-07	1,225	1,237	1,205	1,216	21,700	608
2014-03-06	1,254	1,254	1,211	1,216	6,400	608
2014-03-05	1,248	1,257	1,224	1,228	3,400	614
2014-03-04	1,220	1,240	1,216	1,228	5,200	614
2014-03-03	1,215	1,227	1,212	1,223	9,800	611.50
2014-02-28	1,245	1,245	1,207	1,211	14,200	605.50
2014-02-27	1,280	1,280	1,238	1,241	8,600	620.50
2014-02-26	1,280	1,280	1,261	1,278	5,000	639
2014-02-25	1,233	1,278	1,233	1,274	19,800	637
2014-02-24	1,293	1,293	1,236	1,252	21,100	626
2014-02-21	1,294	1,294	1,265	1,283	10,200	641.50
2014-02-20	1,290	1,290	1,264	1,264	7,100	632
2014-02-19	1,280	1,295	1,277	1,286	8,900	643
2014-02-18	1,303	1,303	1,276	1,284	13,200	642
2014-02-17	1,295	1,300	1,251	1,299	6,800	649.50
2014-02-14	1,303	1,311	1,280	1,296	6,800	648
2014-02-13	1,359	1,359	1,302	1,303	15,100	651.50
2014-02-12	1,351	1,351	1,321	1,329	11,900	664.50
2014-02-10	1,333	1,339	1,305	1,319	15,800	659.50
2014-02-07	1,294	1,332	1,288	1,316	30,200	658
2014-02-06	1,331	1,384	1,331	1,354	11,700	677
2014-02-05	1,400	1,400	1,317	1,329	10,400	664.50
2014-02-04	1,350	1,399	1,250	1,323	27,300	661.50
2014-02-03	1,369	1,430	1,353	1,395	22,800	697.50
2014-01-31	1,430	1,446	1,398	1,411	13,100	705.50
2014-01-30	1,435	1,448	1,404	1,425	10,800	712.50
2014-01-29	1,428	1,470	1,428	1,462	13,600	731
2014-01-28	1,481	1,489	1,430	1,431	24,200	715.50
2014-01-27	1,428	1,539	1,384	1,517	42,900	758.50
2014-01-24	1,486	1,505	1,465	1,474	20,700	737
2014-01-23	1,520	1,522	1,482	1,486	32,600	743
2014-01-22	1,515	1,526	1,510	1,522	16,900	761
2014-01-21	1,531	1,531	1,507	1,515	20,900	757.50
2014-01-20	1,540	1,540	1,503	1,530	4,800	765
2014-01-17	1,540	1,543	1,521	1,535	16,100	767.50
2014-01-16	1,520	1,550	1,516	1,539	21,900	769.50
2014-01-15	1,492	1,525	1,491	1,524	11,800	762
2014-01-14	1,475	1,499	1,460	1,482	26,600	741
2014-01-10	1,515	1,536	1,487	1,505	24,200	752.50
2014-01-09	1,557	1,557	1,521	1,536	15,500	768
2014-01-08	1,500	1,562	1,499	1,543	36,200	771.50
2014-01-07	1,497	1,525	1,462	1,484	58,600	742
2014-01-06	1,422	1,558	1,420	1,537	121,200	768.50

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 [2014年度]

9856 (株)ケーユーホールディングスの時系列データ [2014年度]