8282 (株)ケーズホールディングスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	4,020	4,090	3,950	4,000	137,600	694.44
2005-12-29	3,930	4,120	3,920	4,020	195,400	697.92
2005-12-28	3,880	3,890	3,830	3,890	146,600	675.35
2005-12-27	3,960	3,960	3,870	3,900	153,000	677.08
2005-12-26	3,900	3,950	3,870	3,920	191,300	680.56
2005-12-22	3,720	3,820	3,690	3,720	191,700	645.83
2005-12-21	3,730	3,830	3,710	3,790	250,700	657.99
2005-12-20	3,510	3,870	3,510	3,830	601,000	664.93
2005-12-19	3,430	3,510	3,380	3,500	119,700	607.64
2005-12-16	3,440	3,480	3,430	3,460	125,300	600.69
2005-12-15	3,480	3,480	3,420	3,440	90,300	597.22
2005-12-14	3,530	3,530	3,410	3,430	222,800	595.49
2005-12-13	3,530	3,540	3,470	3,520	235,600	611.11
2005-12-12	3,450	3,530	3,440	3,480	321,800	604.17
2005-12-09	3,340	3,400	3,280	3,340	243,200	579.86
2005-12-08	3,380	3,380	3,210	3,240	173,100	562.50
2005-12-07	3,420	3,440	3,320	3,350	223,300	581.60
2005-12-06	3,470	3,540	3,320	3,320	307,900	576.39
2005-12-05	3,300	3,470	3,280	3,460	339,100	600.69
2005-12-02	3,300	3,310	3,240	3,270	144,100	567.71
2005-12-01	3,300	3,320	3,190	3,320	256,400	576.39
2005-11-30	3,280	3,340	3,200	3,320	315,100	576.39
2005-11-29	3,230	3,280	3,120	3,270	253,400	567.71
2005-11-28	3,230	3,260	3,180	3,230	200,500	560.76
2005-11-25	3,150	3,230	3,110	3,180	212,300	552.08
2005-11-24	3,080	3,160	3,030	3,110	318,900	539.93
2005-11-22	3,070	3,080	3,010	3,040	252,000	527.78
2005-11-21	3,100	3,110	2,975	3,020	294,000	524.31
2005-11-18	2,940	3,140	2,935	3,140	482,000	545.14
2005-11-17	2,930	2,950	2,875	2,905	257,400	504.34
2005-11-16	2,965	2,985	2,900	2,935	189,800	509.55
2005-11-15	3,080	3,080	2,965	3,000	187,800	520.83
2005-11-14	3,190	3,210	3,110	3,110	104,300	539.93
2005-11-11	3,200	3,200	3,140	3,150	62,300	546.88
2005-11-10	3,150	3,240	3,140	3,230	117,100	560.76
2005-11-09	3,250	3,260	3,140	3,140	116,300	545.14
2005-11-08	3,300	3,330	3,270	3,270	93,600	567.71
2005-11-07	3,330	3,350	3,290	3,310	69,600	574.65
2005-11-04	3,340	3,350	3,250	3,310	128,000	574.65
2005-11-02	3,350	3,370	3,220	3,290	119,000	571.18
2005-11-01	3,280	3,330	3,260	3,330	110,500	578.13
2005-10-31	3,130	3,300	3,110	3,270	180,600	567.71
2005-10-28	3,120	3,130	3,050	3,090	57,900	536.46
2005-10-27	3,000	3,170	2,980	3,160	291,500	548.61
2005-10-26	2,910	2,990	2,905	2,990	144,800	519.10
2005-10-25	2,860	2,940	2,860	2,880	134,500	500
2005-10-24	2,925	2,935	2,865	2,930	109,400	508.68
2005-10-21	2,900	2,940	2,850	2,930	62,500	508.68
2005-10-20	2,945	2,945	2,895	2,915	36,400	506.08
2005-10-19	2,960	2,960	2,900	2,940	73,500	510.42
2005-10-18	2,930	2,965	2,890	2,955	123,200	513.02
2005-10-17	2,945	2,945	2,885	2,890	48,400	501.74
2005-10-14	2,990	2,990	2,925	2,940	84,800	510.42
2005-10-13	2,970	2,995	2,935	2,990	132,200	519.10
2005-10-12	2,970	2,990	2,930	2,955	164,000	513.02
2005-10-11	2,900	2,945	2,855	2,945	82,100	511.29
2005-10-07	2,840	2,940	2,810	2,850	91,300	494.79
2005-10-06	2,900	2,965	2,860	2,880	98,600	500
2005-10-05	2,950	3,020	2,885	2,980	213,500	517.36
2005-10-04	2,910	2,975	2,900	2,945	169,500	511.29
2005-10-03	2,875	2,915	2,845	2,915	152,100	506.08
2005-09-30	2,795	2,905	2,790	2,880	224,000	500
2005-09-29	2,820	2,820	2,780	2,785	140,700	483.51
2005-09-28	2,730	2,830	2,725	2,805	202,700	486.98
2005-09-27	2,725	2,730	2,675	2,690	92,600	467.01
2005-09-26	2,645	2,775	2,640	2,705	135,500	469.62
2005-09-22	2,700	2,705	2,615	2,620	230,000	454.86
2005-09-21	2,755	2,760	2,705	2,710	148,000	470.49
2005-09-20	2,750	2,755	2,690	2,750	228,800	477.43
2005-09-16	2,775	2,800	2,775	2,790	160,600	484.38
2005-09-15	2,685	2,850	2,685	2,815	656,401	488.72
2005-09-14	2,575	2,675	2,540	2,635	413,500	457.47
2005-09-13	2,525	2,590	2,520	2,570	490,000	446.18
2005-09-12	2,490	2,520	2,475	2,510	282,700	435.76
2005-09-09	2,440	2,475	2,435	2,470	234,700	428.82
2005-09-08	2,445	2,490	2,445	2,450	182,500	425.35
2005-09-07	2,485	2,485	2,445	2,465	148,800	427.95
2005-09-06	2,500	2,505	2,485	2,485	131,000	431.42
2005-09-05	2,485	2,530	2,485	2,520	250,200	437.50
2005-09-02	2,490	2,505	2,460	2,495	150,700	433.16
2005-09-01	2,470	2,500	2,465	2,490	105,100	432.29
2005-08-31	2,465	2,480	2,425	2,465	103,000	427.95
2005-08-30	2,480	2,500	2,455	2,470	90,900	428.82
2005-08-29	2,530	2,530	2,450	2,475	190,200	429.69
2005-08-26	2,495	2,540	2,495	2,535	604,700	440.10
2005-08-25	2,455	2,500	2,445	2,470	314,600	428.82
2005-08-24	2,430	2,455	2,420	2,445	236,200	424.48
2005-08-23	2,465	2,465	2,405	2,410	170,800	418.40
2005-08-22	2,440	2,460	2,435	2,455	273,000	426.22
2005-08-19	2,465	2,465	2,410	2,430	221,200	421.88
2005-08-18	2,400	2,475	2,400	2,465	451,500	427.95
2005-08-17	2,365	2,400	2,360	2,395	268,500	415.80
2005-08-16	2,365	2,370	2,345	2,370	179,800	411.46
2005-08-15	2,330	2,360	2,325	2,355	237,400	408.85
2005-08-12	2,330	2,330	2,285	2,300	143,900	399.31
2005-08-11	2,295	2,320	2,280	2,310	144,900	401.04
2005-08-10	2,260	2,285	2,255	2,285	143,700	396.70
2005-08-09	2,215	2,255	2,200	2,250	140,000	390.63
2005-08-08	2,160	2,210	2,135	2,210	90,100	383.68
2005-08-05	2,220	2,230	2,190	2,210	167,400	383.68
2005-08-04	2,240	2,240	2,210	2,235	111,500	388.02
2005-08-03	2,265	2,270	2,215	2,225	126,900	386.29
2005-08-02	2,245	2,275	2,245	2,255	365,200	391.49
2005-08-01	2,190	2,235	2,190	2,225	377,900	386.29
2005-07-29	2,125	2,175	2,105	2,170	412,100	376.74
2005-07-28	2,150	2,150	2,070	2,115	561,900	367.19
2005-07-27	2,180	2,190	2,140	2,150	318,000	373.26
2005-07-26	2,205	2,205	2,170	2,190	138,800	380.21
2005-07-25	2,235	2,235	2,205	2,210	122,200	383.68
2005-07-22	2,235	2,235	2,210	2,210	85,000	383.68
2005-07-21	2,245	2,250	2,235	2,240	76,000	388.89
2005-07-20	2,205	2,245	2,195	2,225	238,600	386.29
2005-07-19	2,270	2,280	2,180	2,190	398,600	380.21
2005-07-15	2,300	2,305	2,265	2,265	166,400	393.23
2005-07-14	2,320	2,330	2,290	2,295	105,600	398.44
2005-07-13	2,310	2,320	2,285	2,310	127,000	401.04
2005-07-12	2,340	2,340	2,310	2,315	61,700	401.91
2005-07-11	2,355	2,360	2,335	2,335	98,500	405.38
2005-07-08	2,320	2,360	2,315	2,330	194,000	404.51
2005-07-07	2,350	2,370	2,325	2,325	208,400	403.65
2005-07-06	2,375	2,385	2,345	2,350	218,000	407.99
2005-07-05	2,365	2,390	2,355	2,380	276,900	413.19
2005-07-04	2,365	2,375	2,340	2,365	218,300	410.59
2005-07-01	2,320	2,365	2,305	2,350	351,900	407.99
2005-06-30	2,325	2,325	2,305	2,310	238,900	401.04
2005-06-29	2,310	2,325	2,305	2,320	658,001	402.78
2005-06-28	2,295	2,320	2,295	2,310	231,800	401.04
2005-06-27	2,300	2,310	2,290	2,300	173,400	399.31
2005-06-24	2,300	2,305	2,280	2,305	245,000	400.17
2005-06-23	2,310	2,315	2,305	2,305	138,800	400.17
2005-06-22	2,315	2,335	2,305	2,310	381,600	401.04
2005-06-21	2,315	2,350	2,315	2,350	289,000	407.99
2005-06-20	2,345	2,345	2,305	2,305	255,200	400.17
2005-06-17	2,315	2,350	2,295	2,330	452,200	404.51
2005-06-16	2,290	2,340	2,270	2,340	672,401	406.25
2005-06-15	2,320	2,320	2,295	2,300	160,800	399.31
2005-06-14	2,315	2,325	2,310	2,310	102,800	401.04
2005-06-13	2,340	2,340	2,310	2,310	108,700	401.04
2005-06-10	2,305	2,345	2,305	2,340	152,700	406.25
2005-06-09	2,345	2,345	2,315	2,320	351,000	402.78
2005-06-08	2,450	2,460	2,410	2,425	100,000	421.01
2005-06-07	2,565	2,565	2,395	2,415	125,800	419.27
2005-06-06	2,570	2,575	2,535	2,565	54,900	445.31
2005-06-03	2,525	2,585	2,510	2,585	63,400	448.79
2005-06-02	2,510	2,550	2,495	2,500	35,300	434.03
2005-06-01	2,540	2,540	2,475	2,515	65,000	436.63
2005-05-31	2,455	2,565	2,450	2,550	95,400	442.71
2005-05-30	2,375	2,500	2,370	2,440	108,700	423.61
2005-05-27	2,355	2,405	2,355	2,365	56,900	410.59
2005-05-26	2,400	2,405	2,345	2,350	85,900	407.99
2005-05-25	2,490	2,490	2,400	2,400	109,700	416.67
2005-05-24	2,500	2,510	2,455	2,485	82,100	431.42
2005-05-23	2,525	2,530	2,450	2,530	78,200	439.24
2005-05-20	2,565	2,600	2,565	2,565	29,500	445.31
2005-05-19	2,610	2,620	2,570	2,605	42,600	452.26
2005-05-18	2,590	2,590	2,560	2,580	21,900	447.92
2005-05-17	2,640	2,640	2,560	2,585	48,400	448.79
2005-05-16	2,605	2,640	2,600	2,630	36,700	456.60
2005-05-13	2,580	2,620	2,575	2,600	24,300	451.39
2005-05-12	2,650	2,650	2,570	2,570	38,400	446.18
2005-05-11	2,580	2,650	2,580	2,650	42,700	460.07
2005-05-10	2,655	2,660	2,625	2,635	32,500	457.47
2005-05-09	2,635	2,650	2,625	2,640	37,100	458.33
2005-05-06	2,635	2,650	2,610	2,635	24,300	457.47
2005-05-02	2,630	2,630	2,570	2,605	22,300	452.26
2005-04-28	2,630	2,630	2,595	2,625	75,600	455.73
2005-04-27	2,560	2,580	2,555	2,580	30,400	447.92
2005-04-26	2,580	2,580	2,550	2,570	50,800	446.18
2005-04-25	2,510	2,570	2,500	2,550	48,800	442.71
2005-04-22	2,500	2,505	2,430	2,505	74,700	434.90
2005-04-21	2,450	2,520	2,410	2,470	30,900	428.82
2005-04-20	2,520	2,560	2,470	2,475	92,700	429.69
2005-04-19	2,325	2,550	2,325	2,515	171,400	436.63
2005-04-18	2,350	2,360	2,290	2,305	107,900	400.17
2005-04-15	2,455	2,460	2,385	2,415	87,700	419.27
2005-04-14	2,510	2,510	2,455	2,470	47,700	428.82
2005-04-13	2,525	2,540	2,510	2,510	58,500	435.76
2005-04-12	2,600	2,600	2,510	2,525	168,000	438.37
2005-04-11	2,665	2,665	2,605	2,615	57,300	453.99
2005-04-08	2,660	2,680	2,635	2,665	60,000	462.67
2005-04-07	2,720	2,720	2,645	2,655	61,900	460.94
2005-04-06	2,725	2,735	2,705	2,725	34,400	473.09
2005-04-05	2,765	2,785	2,705	2,710	63,400	470.49
2005-04-04	2,855	2,855	2,740	2,765	39,900	480.04
2005-04-01	2,745	2,825	2,725	2,815	79,900	488.72
2005-03-31	2,700	2,765	2,680	2,765	77,600	480.04
2005-03-30	2,670	2,750	2,670	2,750	72,300	477.43
2005-03-29	2,745	2,760	2,655	2,665	69,000	462.67
2005-03-28	2,690	2,755	2,630	2,745	80,200	476.56
2005-03-25	3,230	3,230	3,170	3,200	100,400	462.96
2005-03-24	3,190	3,210	3,170	3,180	110,900	460.07
2005-03-23	3,190	3,210	3,190	3,200	86,400	462.96
2005-03-22	3,210	3,240	3,210	3,220	55,400	465.86
2005-03-18	3,280	3,280	3,200	3,210	48,400	464.41
2005-03-17	3,220	3,300	3,180	3,280	173,200	474.54
2005-03-16	3,250	3,280	3,180	3,230	185,200	467.30
2005-03-15	3,220	3,240	3,200	3,200	88,700	462.96
2005-03-14	3,170	3,230	3,160	3,190	106,400	461.52
2005-03-11	3,100	3,190	3,090	3,160	146,900	457.18
2005-03-10	3,040	3,120	3,000	3,070	102,800	444.16
2005-03-09	2,950	3,060	2,950	3,040	173,300	439.82
2005-03-08	2,885	2,920	2,880	2,910	60,300	421.01
2005-03-07	2,880	2,880	2,835	2,855	51,000	413.05
2005-03-04	2,875	2,875	2,840	2,840	31,100	410.88
2005-03-03	2,880	2,890	2,880	2,890	50,800	418.11
2005-03-02	2,835	2,885	2,830	2,880	35,300	416.67
2005-03-01	2,830	2,865	2,830	2,860	20,700	413.77
2005-02-28	2,845	2,845	2,810	2,840	80,100	410.88
2005-02-25	2,830	2,860	2,810	2,845	39,600	411.60
2005-02-24	2,820	2,825	2,780	2,800	41,600	405.09
2005-02-23	2,805	2,830	2,760	2,825	50,100	408.71
2005-02-22	2,815	2,845	2,815	2,820	28,900	407.99
2005-02-21	2,815	2,880	2,815	2,835	48,400	410.16
2005-02-18	2,855	2,875	2,810	2,810	66,000	406.54
2005-02-17	2,900	2,915	2,840	2,850	50,200	412.33
2005-02-16	2,925	2,925	2,870	2,900	60,000	419.56
2005-02-15	2,860	2,940	2,860	2,910	125,000	421.01
2005-02-14	2,925	2,935	2,850	2,850	50,100	412.33
2005-02-10	2,830	2,900	2,830	2,885	53,300	417.39
2005-02-09	2,925	2,925	2,865	2,870	50,800	415.22
2005-02-08	2,895	2,925	2,880	2,925	88,800	423.18
2005-02-07	2,870	2,870	2,830	2,870	37,100	415.22
2005-02-04	2,880	2,890	2,850	2,865	81,800	414.50
2005-02-03	2,870	2,890	2,870	2,880	68,000	416.67
2005-02-02	2,875	2,885	2,840	2,850	59,300	412.33
2005-02-01	2,800	2,840	2,790	2,835	72,100	410.16
2005-01-31	2,775	2,805	2,775	2,785	90,400	402.92
2005-01-28	2,780	2,785	2,750	2,770	32,300	400.75
2005-01-27	2,890	2,890	2,790	2,795	152,900	404.37
2005-01-26	2,900	2,910	2,895	2,905	81,700	420.28
2005-01-25	2,950	2,950	2,895	2,905	55,200	420.28
2005-01-24	2,915	2,950	2,910	2,920	31,200	422.45
2005-01-21	2,935	2,955	2,920	2,925	32,900	423.18
2005-01-20	2,975	2,975	2,920	2,940	44,400	425.35
2005-01-19	2,935	2,980	2,920	2,975	69,100	430.41
2005-01-18	2,950	2,950	2,915	2,925	38,100	423.18
2005-01-17	2,955	2,960	2,900	2,915	60,700	421.73
2005-01-14	2,940	2,985	2,935	2,955	38,600	427.52
2005-01-13	2,985	2,995	2,940	2,975	46,400	430.41
2005-01-12	3,000	3,030	2,980	2,985	104,900	431.86
2005-01-11	3,020	3,050	2,990	2,995	139,200	433.30
2005-01-07	3,080	3,100	3,070	3,090	62,900	447.05
2005-01-06	3,100	3,100	3,070	3,070	44,300	444.16
2005-01-05	3,160	3,190	3,110	3,140	44,300	454.28
2005-01-04	3,200	3,200	3,170	3,180	24,600	460.07

分割・併合履歴： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

8282 (株)ケーズホールディングス の時系列データ [2005年度]

8282 (株)ケーズホールディングスの時系列データ [2005年度]