8168 (株)ケーヨーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,297	1,299	1,297	1,298	81,900	1,298
2023-12-28	1,298	1,298	1,297	1,297	66,100	1,297
2023-12-27	1,299	1,299	1,298	1,298	23,500	1,298
2023-12-26	1,299	1,300	1,298	1,298	30,100	1,298
2023-12-25	1,298	1,299	1,298	1,298	35,100	1,298
2023-12-22	1,297	1,298	1,297	1,297	14,600	1,297
2023-12-21	1,298	1,299	1,297	1,297	98,700	1,297
2023-12-20	1,297	1,300	1,297	1,298	60,400	1,298
2023-12-19	1,298	1,300	1,297	1,297	31,300	1,297
2023-12-18	1,297	1,299	1,297	1,299	26,300	1,299
2023-12-15	1,297	1,300	1,297	1,300	52,600	1,300
2023-12-14	1,298	1,300	1,297	1,300	37,800	1,300
2023-12-13	1,299	1,300	1,297	1,300	36,100	1,300
2023-12-12	1,300	1,300	1,297	1,300	59,500	1,300
2023-12-11	1,299	1,300	1,297	1,300	76,800	1,300
2023-12-08	1,297	1,299	1,297	1,297	202,400	1,297
2023-12-07	1,297	1,298	1,297	1,297	135,000	1,297
2023-12-06	1,297	1,299	1,297	1,297	150,300	1,297
2023-12-05	1,299	1,300	1,297	1,297	12,500	1,297
2023-12-04	1,297	1,301	1,297	1,297	59,900	1,297
2023-12-01	1,297	1,299	1,297	1,297	34,900	1,297
2023-11-30	1,297	1,298	1,296	1,296	121,600	1,296
2023-11-29	1,298	1,299	1,296	1,296	1,353,100	1,296
2023-11-28	1,298	1,299	1,297	1,298	24,200	1,298
2023-11-27	1,298	1,300	1,297	1,297	59,100	1,297
2023-11-24	1,297	1,299	1,297	1,297	57,500	1,297
2023-11-22	1,297	1,299	1,297	1,297	20,600	1,297
2023-11-21	1,298	1,299	1,297	1,297	37,300	1,297
2023-11-20	1,297	1,306	1,297	1,297	118,700	1,297
2023-11-17	1,299	1,299	1,297	1,297	140,500	1,297
2023-11-16	1,297	1,301	1,297	1,299	135,400	1,299
2023-11-15	1,296	1,301	1,295	1,297	335,900	1,297
2023-11-14	1,296	1,297	1,296	1,296	84,000	1,296
2023-11-13	1,298	1,299	1,294	1,296	279,700	1,296
2023-11-10	1,299	1,300	1,298	1,298	89,400	1,298
2023-11-09	1,299	1,300	1,298	1,300	93,400	1,300
2023-11-08	1,299	1,300	1,298	1,298	390,800	1,298
2023-11-07	1,298	1,299	1,298	1,298	117,400	1,298
2023-11-06	1,298	1,299	1,298	1,298	192,600	1,298
2023-11-02	1,298	1,299	1,298	1,298	148,800	1,298
2023-11-01	1,299	1,299	1,298	1,298	178,500	1,298
2023-10-31	1,299	1,299	1,298	1,298	121,200	1,298
2023-10-30	1,298	1,299	1,298	1,298	504,500	1,298
2023-10-27	1,299	1,299	1,298	1,299	188,800	1,299
2023-10-26	1,298	1,299	1,298	1,298	342,800	1,298
2023-10-25	1,298	1,298	1,297	1,298	274,200	1,298
2023-10-24	1,297	1,298	1,297	1,298	279,400	1,298
2023-10-23	1,297	1,298	1,297	1,298	250,500	1,298
2023-10-20	1,298	1,298	1,297	1,297	323,700	1,297
2023-10-19	1,298	1,298	1,297	1,298	297,300	1,298
2023-10-18	1,298	1,298	1,297	1,297	206,300	1,297
2023-10-17	1,298	1,298	1,297	1,297	355,700	1,297
2023-10-16	1,297	1,298	1,297	1,297	577,400	1,297
2023-10-13	1,297	1,298	1,297	1,297	440,300	1,297
2023-10-12	1,298	1,298	1,297	1,298	252,100	1,298
2023-10-11	1,297	1,298	1,297	1,298	297,400	1,298
2023-10-10	1,298	1,298	1,297	1,298	425,600	1,298
2023-10-06	1,297	1,298	1,297	1,298	422,300	1,298
2023-10-05	1,297	1,298	1,297	1,297	845,600	1,297
2023-10-04	1,297	1,298	1,297	1,297	1,955,500	1,297
2023-10-03	1,121	1,121	1,121	1,121	35,600	1,121
2023-10-02	971	971	971	971	52,600	971
2023-09-29	839	840	819	821	93,500	821
2023-09-28	840	842	826	830	71,500	830
2023-09-27	845	846	833	846	73,400	846
2023-09-26	850	856	848	851	50,300	851
2023-09-25	846	856	843	854	75,200	854
2023-09-22	848	856	848	850	70,900	850
2023-09-21	849	859	849	856	44,900	856
2023-09-20	871	872	855	855	51,800	855
2023-09-19	885	885	865	871	55,900	871
2023-09-15	885	885	880	881	63,600	881
2023-09-14	878	887	878	883	51,800	883
2023-09-13	884	885	876	878	46,800	878
2023-09-12	878	885	878	885	34,700	885
2023-09-11	874	880	874	879	43,300	879
2023-09-08	885	889	874	874	82,700	874
2023-09-07	866	888	866	885	110,400	885
2023-09-06	877	877	869	873	38,200	873
2023-09-05	870	876	867	876	69,200	876
2023-09-04	855	870	855	870	110,900	870
2023-09-01	850	855	850	855	64,500	855
2023-08-31	840	852	840	850	79,700	850
2023-08-30	840	846	839	840	217,300	840
2023-08-29	861	861	850	851	372,800	851
2023-08-28	863	863	852	861	309,700	861
2023-08-25	864	864	854	858	151,700	858
2023-08-24	863	863	853	856	161,400	856
2023-08-23	857	862	855	862	53,600	862
2023-08-22	856	858	853	857	52,900	857
2023-08-21	849	857	848	856	97,200	856
2023-08-18	848	848	843	845	51,900	845
2023-08-17	850	853	847	851	46,200	851
2023-08-16	852	853	849	852	49,000	852
2023-08-15	854	859	852	859	40,200	859
2023-08-14	864	864	854	859	53,100	859
2023-08-10	863	865	855	863	68,800	863
2023-08-09	855	862	851	862	63,900	862
2023-08-08	850	856	845	856	44,300	856
2023-08-07	839	850	837	850	45,500	850
2023-08-04	833	838	830	836	46,300	836
2023-08-03	838	842	831	833	73,100	833
2023-08-02	842	846	842	842	59,500	842
2023-08-01	850	851	845	850	55,500	850
2023-07-31	864	864	853	854	54,800	854
2023-07-28	846	857	846	857	54,200	857
2023-07-27	852	854	848	853	47,500	853
2023-07-26	858	858	851	854	54,500	854
2023-07-25	860	867	859	862	82,200	862
2023-07-24	856	859	850	854	55,300	854
2023-07-21	848	851	842	850	44,400	850
2023-07-20	848	855	845	846	70,800	846
2023-07-19	845	850	842	848	80,200	848
2023-07-18	844	849	840	840	54,400	840
2023-07-14	848	852	841	844	63,700	844
2023-07-13	836	845	836	842	39,200	842
2023-07-12	842	845	836	838	87,400	838
2023-07-11	834	849	833	842	107,400	842
2023-07-10	818	832	816	830	141,300	830
2023-07-07	808	818	807	815	85,700	815
2023-07-06	814	816	807	811	68,700	811
2023-07-05	810	819	804	812	65,400	812
2023-07-04	804	814	800	809	83,000	809
2023-07-03	810	814	796	800	98,500	800
2023-06-30	808	811	801	801	89,300	801
2023-06-29	822	822	806	810	50,200	810
2023-06-28	808	820	808	820	76,500	820
2023-06-27	803	810	802	808	39,900	808
2023-06-26	807	809	800	806	49,400	806
2023-06-23	818	819	804	806	71,900	806
2023-06-22	821	826	812	813	57,700	813
2023-06-21	823	830	821	821	48,500	821
2023-06-20	828	828	820	825	36,900	825
2023-06-19	829	829	823	829	32,800	829
2023-06-16	829	830	822	829	83,300	829
2023-06-15	827	830	823	823	53,100	823
2023-06-14	824	825	817	824	62,400	824
2023-06-13	817	823	813	820	82,800	820
2023-06-12	812	818	812	815	40,400	815
2023-06-09	815	819	811	812	113,500	812
2023-06-08	810	812	803	807	67,300	807
2023-06-07	812	813	804	809	97,600	809
2023-06-06	806	809	800	808	36,400	808
2023-06-05	815	816	804	813	50,900	813
2023-06-02	791	806	789	805	75,300	805
2023-06-01	787	796	786	786	74,700	786
2023-05-31	783	792	772	787	270,200	787
2023-05-30	800	803	782	785	104,600	785
2023-05-29	808	808	800	800	66,800	800
2023-05-26	808	808	798	798	94,800	798
2023-05-25	817	817	807	809	65,300	809
2023-05-24	825	830	817	820	79,700	820
2023-05-23	839	839	827	830	55,900	830
2023-05-22	824	844	823	839	85,100	839
2023-05-19	831	834	826	827	36,800	827
2023-05-18	828	835	826	832	44,500	832
2023-05-17	827	830	824	827	40,900	827
2023-05-16	833	835	826	827	41,300	827
2023-05-15	830	836	826	833	54,700	833
2023-05-12	825	826	817	825	63,200	825
2023-05-11	821	823	817	820	29,900	820
2023-05-10	832	837	822	823	47,400	823
2023-05-09	831	837	831	836	37,400	836
2023-05-08	835	841	826	828	54,200	828
2023-05-02	848	848	829	839	82,100	839
2023-05-01	843	848	841	848	53,600	848
2023-04-28	833	840	832	840	46,200	840
2023-04-27	824	826	819	822	67,200	822
2023-04-26	831	836	821	823	49,400	823
2023-04-25	838	845	836	841	55,600	841
2023-04-24	836	839	834	839	38,900	839
2023-04-21	828	841	825	834	44,700	834
2023-04-20	819	828	819	827	48,100	827
2023-04-19	820	824	814	822	47,100	822
2023-04-18	816	823	816	821	55,000	821
2023-04-17	818	820	811	818	62,200	818
2023-04-14	824	828	809	815	126,200	815
2023-04-13	813	820	812	819	57,100	819
2023-04-12	820	825	811	812	68,000	812
2023-04-11	825	825	818	822	45,100	822
2023-04-10	811	817	811	816	30,400	816
2023-04-07	814	821	810	811	38,800	811
2023-04-06	820	823	814	816	47,400	816
2023-04-05	834	836	824	826	62,000	826
2023-04-04	851	851	840	842	61,100	842
2023-04-03	853	856	848	851	77,100	851
2023-03-31	843	846	839	842	49,800	842
2023-03-30	848	848	836	842	65,100	842
2023-03-29	828	849	827	848	97,700	848
2023-03-28	833	833	822	824	35,200	824
2023-03-27	827	834	827	829	45,100	829
2023-03-24	818	826	812	825	108,000	825
2023-03-23	821	822	815	820	73,700	820
2023-03-22	824	826	819	825	78,100	825
2023-03-20	820	836	814	815	134,900	815
2023-03-17	814	824	811	816	79,800	816
2023-03-16	800	812	799	812	76,900	812
2023-03-15	806	818	806	812	59,700	812
2023-03-14	819	819	797	804	117,100	804
2023-03-13	834	835	823	828	76,900	828
2023-03-10	851	853	840	840	99,900	840
2023-03-09	858	867	857	861	76,000	861
2023-03-08	846	857	846	857	65,000	857
2023-03-07	848	853	848	850	43,100	850
2023-03-06	842	854	842	854	60,700	854
2023-03-03	838	843	833	842	55,900	842
2023-03-02	845	845	835	835	46,500	835
2023-03-01	834	850	833	841	87,000	841
2023-02-28	859	859	833	838	136,400	838
2023-02-27	870	873	860	861	103,400	861
2023-02-24	886	886	878	881	368,300	881
2023-02-22	891	891	883	883	125,200	883
2023-02-21	895	897	893	894	51,600	894
2023-02-20	894	899	894	896	49,500	896
2023-02-17	890	895	889	893	52,700	893
2023-02-16	895	897	893	895	44,000	895
2023-02-15	890	896	889	889	34,200	889
2023-02-14	895	896	892	896	26,100	896
2023-02-13	890	890	884	885	38,400	885
2023-02-10	885	893	884	886	49,400	886
2023-02-09	884	893	884	889	30,600	889
2023-02-08	891	891	883	889	55,500	889
2023-02-07	895	896	887	887	31,900	887
2023-02-06	894	894	888	893	36,700	893
2023-02-03	883	890	883	890	45,100	890
2023-02-02	889	894	883	884	44,900	884
2023-02-01	896	896	885	887	41,100	887
2023-01-31	885	897	885	896	59,100	896
2023-01-30	887	892	882	885	85,000	885
2023-01-27	885	891	885	886	34,900	886
2023-01-26	895	897	880	888	83,100	888
2023-01-25	890	897	888	897	46,300	897
2023-01-24	894	896	891	893	44,600	893
2023-01-23	893	895	888	891	44,900	891
2023-01-20	887	892	884	885	25,000	885
2023-01-19	888	890	885	887	23,500	887
2023-01-18	885	895	882	890	49,600	890
2023-01-17	881	885	879	881	30,100	881
2023-01-16	881	886	875	875	46,000	875
2023-01-13	881	890	880	886	43,300	886
2023-01-12	885	888	883	885	61,700	885
2023-01-11	885	890	881	888	52,500	888
2023-01-10	890	892	879	879	76,000	879
2023-01-06	890	897	889	890	51,500	890
2023-01-05	887	891	883	888	67,200	888
2023-01-04	898	898	889	890	50,300	890

分割・併合履歴： [1994-02-23]1株→1.05株 [1993-02-23]1株→1.2株 [1992-02-25]1株→1.1株 [1991-02-25]1株→1.1株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.25株 [1985-02-25]1株→1.2株

2025年09月
日	月	火	水	木	金	土
	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
« 08月29日

8168 (株)ケーヨー の時系列データ [2023年度]

8168 (株)ケーヨーの時系列データ [2023年度]