8282 (株)ケーズホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,845	2,845	2,780	2,790	185,700	581.25
2009-12-29	2,830	2,845	2,800	2,820	274,400	587.50
2009-12-28	2,810	2,850	2,805	2,835	268,500	590.63
2009-12-25	2,790	2,840	2,770	2,830	504,400	589.58
2009-12-24	2,795	2,800	2,730	2,750	596,900	572.92
2009-12-22	2,840	2,855	2,775	2,800	448,200	583.33
2009-12-21	2,920	2,925	2,845	2,850	263,900	593.75
2009-12-18	2,880	2,915	2,870	2,915	74,600	607.29
2009-12-17	2,940	2,945	2,890	2,900	146,400	604.17
2009-12-16	2,920	2,950	2,905	2,920	171,800	608.33
2009-12-15	2,975	2,980	2,930	2,940	173,800	612.50
2009-12-14	2,965	2,980	2,930	2,970	169,400	618.75
2009-12-11	2,970	2,970	2,895	2,965	239,900	617.71
2009-12-10	2,975	2,985	2,925	2,930	193,800	610.42
2009-12-09	2,960	2,970	2,935	2,950	185,100	614.58
2009-12-08	2,970	3,010	2,965	2,980	179,300	620.83
2009-12-07	3,000	3,030	3,000	3,020	201,200	629.17
2009-12-04	2,975	3,010	2,970	3,000	237,500	625
2009-12-03	2,995	3,020	2,980	3,000	331,200	625
2009-12-02	2,950	2,995	2,915	2,990	272,800	622.92
2009-12-01	2,885	2,960	2,875	2,950	323,800	614.58
2009-11-30	2,810	2,900	2,810	2,880	236,200	600
2009-11-27	2,800	2,845	2,790	2,810	223,200	585.42
2009-11-26	2,855	2,870	2,805	2,820	227,100	587.50
2009-11-25	2,780	2,845	2,765	2,830	326,300	589.58
2009-11-24	2,735	2,780	2,730	2,770	235,900	577.08
2009-11-20	2,805	2,805	2,705	2,765	367,900	576.04
2009-11-19	2,845	2,880	2,790	2,800	146,700	583.33
2009-11-18	2,850	2,905	2,830	2,870	428,500	597.92
2009-11-17	2,835	2,880	2,795	2,870	423,300	597.92
2009-11-16	2,795	2,830	2,725	2,790	319,300	581.25
2009-11-13	2,760	2,770	2,740	2,755	153,500	573.96
2009-11-12	2,825	2,830	2,770	2,785	132,700	580.21
2009-11-11	2,910	2,920	2,845	2,855	148,200	594.79
2009-11-10	2,930	2,975	2,890	2,895	228,100	603.13
2009-11-09	2,820	2,950	2,800	2,880	327,400	600
2009-11-06	2,815	2,830	2,770	2,790	205,200	581.25
2009-11-05	2,845	2,855	2,795	2,820	407,800	587.50
2009-11-04	2,900	2,905	2,835	2,845	273,900	592.71
2009-11-02	2,930	2,960	2,890	2,940	202,600	612.50
2009-10-30	2,980	3,000	2,930	2,960	255,300	616.67
2009-10-29	2,910	2,980	2,895	2,965	324,700	617.71
2009-10-28	2,965	3,010	2,950	2,990	293,600	622.92
2009-10-27	2,990	2,990	2,925	2,970	428,800	618.75
2009-10-26	2,800	3,030	2,790	3,020	531,000	629.17
2009-10-23	2,910	2,910	2,830	2,840	285,700	591.67
2009-10-22	2,910	2,940	2,860	2,910	358,100	606.25
2009-10-21	2,820	2,955	2,820	2,915	646,000	607.29
2009-10-20	2,810	2,815	2,765	2,780	216,200	579.17
2009-10-19	2,770	2,795	2,745	2,790	429,500	581.25
2009-10-16	2,670	2,730	2,650	2,730	499,700	568.75
2009-10-15	2,635	2,695	2,625	2,650	378,200	552.08
2009-10-14	2,700	2,700	2,555	2,585	979,200	538.54
2009-10-13	2,780	2,800	2,720	2,725	504,600	567.71
2009-10-09	2,745	2,870	2,730	2,855	325,800	594.79
2009-10-08	2,735	2,750	2,665	2,720	211,800	566.67
2009-10-07	2,790	2,800	2,690	2,730	467,700	568.75
2009-10-06	2,900	2,910	2,800	2,810	331,800	585.42
2009-10-05	2,925	2,965	2,880	2,890	365,800	602.08
2009-10-02	2,970	2,995	2,905	2,920	237,300	608.33
2009-10-01	3,020	3,050	2,985	3,000	141,900	625
2009-09-30	2,915	3,010	2,915	3,010	235,400	627.08
2009-09-29	3,020	3,020	2,910	2,945	833,700	613.54
2009-09-28	3,000	3,060	2,970	3,030	355,400	631.25
2009-09-25	3,000	3,040	2,990	2,995	279,100	623.96
2009-09-24	2,965	3,000	2,940	2,980	543,700	620.83
2009-09-18	2,895	2,910	2,820	2,910	281,300	606.25
2009-09-17	2,935	2,965	2,905	2,930	211,400	610.42
2009-09-16	2,940	2,975	2,905	2,925	383,000	609.38
2009-09-15	2,880	2,930	2,855	2,930	207,200	610.42
2009-09-14	2,895	2,915	2,855	2,875	158,100	598.96
2009-09-11	2,930	2,930	2,860	2,860	210,700	595.83
2009-09-10	2,850	2,920	2,845	2,890	244,400	602.08
2009-09-09	2,770	2,835	2,760	2,820	169,300	587.50
2009-09-08	2,805	2,810	2,740	2,765	226,600	576.04
2009-09-07	2,740	2,815	2,740	2,790	129,200	581.25
2009-09-04	2,795	2,815	2,740	2,745	147,200	571.88
2009-09-03	2,800	2,830	2,790	2,800	181,500	583.33
2009-09-02	2,790	2,795	2,745	2,780	195,200	579.17
2009-09-01	2,815	2,855	2,815	2,835	92,200	590.63
2009-08-31	2,860	2,910	2,825	2,855	258,500	594.79
2009-08-28	2,885	2,890	2,840	2,855	181,900	594.79
2009-08-27	2,860	2,885	2,835	2,880	212,600	600
2009-08-26	2,865	2,935	2,840	2,855	799,100	594.79
2009-08-25	2,800	2,805	2,745	2,770	210,800	577.08
2009-08-24	2,810	2,885	2,810	2,845	349,200	592.71
2009-08-21	2,735	2,805	2,725	2,790	255,500	581.25
2009-08-20	2,690	2,730	2,680	2,730	179,100	568.75
2009-08-19	2,690	2,700	2,670	2,680	116,600	558.33
2009-08-18	2,660	2,705	2,660	2,690	130,300	560.42
2009-08-17	2,705	2,705	2,660	2,670	193,800	556.25
2009-08-14	2,725	2,760	2,685	2,700	235,700	562.50
2009-08-13	2,740	2,775	2,725	2,760	230,500	575
2009-08-12	2,730	2,755	2,700	2,740	216,100	570.83
2009-08-11	2,660	2,740	2,650	2,725	207,000	567.71
2009-08-10	2,695	2,720	2,640	2,675	180,400	557.29
2009-08-07	2,680	2,690	2,590	2,675	421,900	557.29
2009-08-06	2,715	2,750	2,635	2,640	380,300	550
2009-08-05	2,750	2,780	2,665	2,675	292,600	557.29
2009-08-04	2,750	2,815	2,740	2,750	342,100	572.92
2009-08-03	2,755	2,780	2,725	2,735	378,000	569.79
2009-07-31	2,760	2,900	2,740	2,810	962,000	585.42
2009-07-30	2,600	2,715	2,515	2,690	638,100	560.42
2009-07-29	2,525	2,640	2,520	2,640	516,900	550
2009-07-28	2,515	2,520	2,465	2,485	147,200	517.71
2009-07-27	2,540	2,570	2,475	2,480	529,700	516.67
2009-07-24	2,575	2,620	2,565	2,610	502,300	543.75
2009-07-23	2,480	2,580	2,470	2,545	653,400	530.21
2009-07-22	2,380	2,490	2,375	2,475	358,700	515.63
2009-07-21	2,320	2,375	2,310	2,375	274,300	494.79
2009-07-17	2,270	2,295	2,255	2,275	91,100	473.96
2009-07-16	2,300	2,330	2,240	2,240	219,400	466.67
2009-07-15	2,225	2,280	2,215	2,260	273,600	470.83
2009-07-14	2,300	2,310	2,220	2,250	318,400	468.75
2009-07-13	2,285	2,330	2,185	2,195	373,700	457.29
2009-07-10	2,425	2,440	2,325	2,365	375,400	492.71
2009-07-09	2,410	2,475	2,400	2,425	181,400	505.21
2009-07-08	2,500	2,500	2,430	2,435	388,600	507.29
2009-07-07	2,505	2,535	2,475	2,495	328,700	519.79
2009-07-06	2,515	2,560	2,490	2,500	291,300	520.83
2009-07-03	2,480	2,590	2,475	2,575	431,100	536.46
2009-07-02	2,490	2,535	2,465	2,520	621,100	525
2009-07-01	2,420	2,455	2,370	2,385	544,100	496.88
2009-06-30	2,500	2,520	2,480	2,500	252,200	520.83
2009-06-29	2,455	2,505	2,415	2,430	206,900	506.25
2009-06-26	2,415	2,435	2,390	2,420	271,500	504.17
2009-06-25	2,335	2,415	2,325	2,375	420,200	494.79
2009-06-24	2,320	2,330	2,235	2,325	538,500	484.38
2009-06-23	2,350	2,375	2,320	2,350	245,100	489.58
2009-06-22	2,400	2,455	2,380	2,385	505,200	496.88
2009-06-19	2,500	2,545	2,420	2,420	815,400	504.17
2009-06-18	2,400	2,440	2,385	2,415	313,000	503.13
2009-06-17	2,360	2,400	2,300	2,375	306,800	494.79
2009-06-16	2,370	2,415	2,365	2,375	490,300	494.79
2009-06-15	2,280	2,400	2,270	2,370	525,900	493.75
2009-06-12	2,190	2,245	2,165	2,235	410,900	465.63
2009-06-11	2,155	2,180	2,135	2,140	195,100	445.83
2009-06-10	2,150	2,150	2,115	2,125	202,700	442.71
2009-06-09	2,130	2,155	2,100	2,110	233,500	439.58
2009-06-08	2,170	2,190	2,125	2,165	201,200	451.04
2009-06-05	2,150	2,230	2,140	2,165	330,900	451.04
2009-06-04	2,160	2,185	2,140	2,180	258,100	454.17
2009-06-03	2,100	2,180	2,100	2,125	382,800	442.71
2009-06-02	2,140	2,165	2,095	2,095	329,600	436.46
2009-06-01	2,095	2,135	2,095	2,120	169,200	441.67
2009-05-29	2,150	2,155	2,090	2,095	227,700	436.46
2009-05-28	2,090	2,210	2,085	2,150	372,900	447.92
2009-05-27	2,220	2,225	2,130	2,135	225,800	444.79
2009-05-26	2,200	2,230	2,170	2,200	283,700	458.33
2009-05-25	2,145	2,215	2,140	2,195	347,900	457.29
2009-05-22	2,070	2,125	2,050	2,125	275,200	442.71
2009-05-21	2,120	2,120	2,040	2,070	383,600	431.25
2009-05-20	2,060	2,140	2,060	2,135	292,800	444.79
2009-05-19	2,090	2,105	2,050	2,080	235,900	433.33
2009-05-18	2,100	2,115	2,040	2,075	342,600	432.29
2009-05-15	2,120	2,150	2,065	2,135	399,700	444.79
2009-05-14	2,110	2,160	2,075	2,115	321,000	440.63
2009-05-13	2,130	2,170	2,100	2,150	475,600	447.92
2009-05-12	2,095	2,120	1,988	2,090	836,600	435.42
2009-05-11	1,908	2,180	1,895	2,130	803,300	443.75
2009-05-08	1,805	1,919	1,790	1,908	534,500	397.50
2009-05-07	1,797	1,800	1,777	1,794	380,300	373.75
2009-05-01	1,745	1,760	1,685	1,707	462,200	355.63
2009-04-30	1,808	1,850	1,773	1,773	274,200	369.38
2009-04-28	1,845	1,865	1,809	1,815	243,700	378.13
2009-04-27	1,781	1,866	1,781	1,827	259,200	380.63
2009-04-24	1,795	1,795	1,750	1,751	210,500	364.79
2009-04-23	1,804	1,819	1,767	1,795	352,100	373.96
2009-04-22	1,800	1,825	1,775	1,800	784,900	375
2009-04-21	1,569	1,775	1,515	1,767	841,400	368.13
2009-04-20	1,555	1,589	1,542	1,573	194,600	327.71
2009-04-17	1,553	1,568	1,513	1,525	229,300	317.71
2009-04-16	1,608	1,618	1,505	1,523	417,300	317.29
2009-04-15	1,609	1,609	1,532	1,564	369,300	325.83
2009-04-14	1,650	1,650	1,588	1,608	198,400	335
2009-04-13	1,639	1,639	1,611	1,624	119,300	338.33
2009-04-10	1,673	1,674	1,591	1,592	297,100	331.67
2009-04-09	1,622	1,658	1,585	1,643	630,100	342.29
2009-04-08	1,490	1,659	1,490	1,613	911,400	336.04
2009-04-07	1,435	1,488	1,424	1,462	337,200	304.58
2009-04-06	1,433	1,437	1,403	1,413	192,200	294.38
2009-04-03	1,484	1,485	1,416	1,419	203,200	295.63
2009-04-02	1,425	1,451	1,417	1,448	287,200	301.67
2009-04-01	1,341	1,393	1,330	1,393	250,400	290.21
2009-03-31	1,345	1,389	1,317	1,321	291,700	275.21
2009-03-30	1,413	1,432	1,385	1,385	405,700	288.54
2009-03-27	1,380	1,435	1,380	1,409	350,900	293.54
2009-03-26	1,310	1,372	1,299	1,372	181,100	285.83
2009-03-25	1,362	1,363	1,313	1,346	260,600	280.42
2009-03-24	1,293	1,348	1,275	1,342	394,900	279.58
2009-03-23	1,231	1,269	1,220	1,268	291,000	264.17
2009-03-19	1,248	1,267	1,188	1,219	406,200	253.96
2009-03-18	1,280	1,285	1,230	1,268	431,000	264.17
2009-03-17	1,258	1,280	1,221	1,265	331,500	263.54
2009-03-16	1,197	1,275	1,197	1,257	431,000	261.88
2009-03-13	1,160	1,185	1,150	1,170	371,100	243.75
2009-03-12	1,175	1,205	1,133	1,140	462,100	237.50
2009-03-11	1,240	1,240	1,187	1,195	446,300	248.96
2009-03-10	1,248	1,248	1,179	1,183	503,700	246.46
2009-03-09	1,281	1,295	1,271	1,274	328,900	265.42
2009-03-06	1,233	1,283	1,215	1,262	292,000	262.92
2009-03-05	1,244	1,244	1,211	1,214	205,300	252.92
2009-03-04	1,155	1,231	1,150	1,224	269,300	255
2009-03-03	1,154	1,200	1,137	1,175	196,500	244.79
2009-03-02	1,157	1,173	1,146	1,162	237,000	242.08
2009-02-27	1,155	1,186	1,146	1,177	157,500	245.21
2009-02-26	1,144	1,190	1,144	1,173	175,100	244.38
2009-02-25	1,193	1,195	1,145	1,166	288,200	242.92
2009-02-24	1,140	1,143	1,093	1,133	363,300	236.04
2009-02-23	1,174	1,174	1,126	1,159	193,500	241.46
2009-02-20	1,214	1,218	1,147	1,174	228,100	244.58
2009-02-19	1,238	1,240	1,210	1,214	250,900	252.92
2009-02-18	1,250	1,259	1,219	1,224	238,800	255
2009-02-17	1,284	1,301	1,260	1,267	259,000	263.96
2009-02-16	1,290	1,290	1,256	1,264	238,300	263.33
2009-02-13	1,273	1,289	1,259	1,275	401,200	265.63
2009-02-12	1,290	1,290	1,269	1,277	386,700	266.04
2009-02-10	1,350	1,358	1,321	1,330	192,400	277.08
2009-02-09	1,347	1,358	1,296	1,298	313,200	270.42
2009-02-06	1,412	1,417	1,344	1,357	460,700	282.71
2009-02-05	1,458	1,465	1,425	1,432	155,700	298.33
2009-02-04	1,451	1,468	1,415	1,458	284,800	303.75
2009-02-03	1,464	1,512	1,447	1,470	477,000	306.25
2009-02-02	1,399	1,424	1,374	1,404	334,400	292.50
2009-01-30	1,400	1,403	1,376	1,399	134,300	291.46
2009-01-29	1,438	1,438	1,375	1,409	346,900	293.54
2009-01-28	1,416	1,439	1,405	1,419	298,300	295.63
2009-01-27	1,310	1,384	1,310	1,376	285,400	286.67
2009-01-26	1,264	1,354	1,264	1,350	470,300	281.25
2009-01-23	1,295	1,318	1,282	1,284	357,400	267.50
2009-01-22	1,381	1,382	1,252	1,275	756,200	265.63
2009-01-21	1,364	1,383	1,326	1,361	304,200	283.54
2009-01-20	1,379	1,384	1,363	1,370	176,100	285.42
2009-01-19	1,403	1,430	1,380	1,386	136,000	288.75
2009-01-16	1,394	1,405	1,376	1,401	241,300	291.88
2009-01-15	1,380	1,399	1,357	1,375	220,900	286.46
2009-01-14	1,410	1,419	1,381	1,388	203,500	289.17
2009-01-13	1,431	1,439	1,390	1,392	179,100	290
2009-01-09	1,418	1,453	1,417	1,445	180,600	301.04
2009-01-08	1,434	1,448	1,412	1,417	161,600	295.21
2009-01-07	1,470	1,470	1,431	1,434	264,200	298.75
2009-01-06	1,471	1,480	1,430	1,430	361,100	297.92
2009-01-05	1,530	1,530	1,481	1,483	72,600	308.96

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 [2009年度]

8282 (株)ケーズホールディングスの時系列データ [2009年度]