8282 (株)ケーズホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,231	2,245	2,209	2,209	161,100	552.25
2010-12-29	2,225	2,243	2,217	2,229	159,200	557.25
2010-12-28	2,230	2,259	2,227	2,238	180,400	559.50
2010-12-27	2,218	2,240	2,206	2,210	185,300	552.50
2010-12-24	2,239	2,250	2,226	2,235	119,200	558.75
2010-12-22	2,251	2,251	2,226	2,237	111,400	559.25
2010-12-21	2,267	2,285	2,232	2,251	265,200	562.75
2010-12-20	2,293	2,330	2,266	2,273	288,600	568.25
2010-12-17	2,299	2,320	2,273	2,283	275,700	570.75
2010-12-16	2,296	2,326	2,291	2,293	300,600	573.25
2010-12-15	2,289	2,297	2,269	2,293	357,700	573.25
2010-12-14	2,253	2,285	2,253	2,282	270,300	570.50
2010-12-13	2,273	2,274	2,223	2,268	245,800	567
2010-12-10	2,221	2,261	2,181	2,233	458,400	558.25
2010-12-09	2,248	2,257	2,220	2,240	351,500	560
2010-12-08	2,287	2,297	2,234	2,244	409,100	561
2010-12-07	2,263	2,286	2,252	2,281	285,100	570.25
2010-12-06	2,228	2,290	2,219	2,276	483,800	569
2010-12-03	2,194	2,213	2,180	2,198	331,900	549.50
2010-12-02	2,179	2,191	2,157	2,158	273,900	539.50
2010-12-01	2,161	2,200	2,153	2,167	262,500	541.75
2010-11-30	2,219	2,219	2,169	2,179	284,600	544.75
2010-11-29	2,228	2,244	2,201	2,225	271,500	556.25
2010-11-26	2,261	2,269	2,175	2,210	457,300	552.50
2010-11-25	2,330	2,330	2,265	2,282	346,300	570.50
2010-11-24	2,310	2,323	2,266	2,309	341,100	577.25
2010-11-22	2,290	2,347	2,273	2,339	470,900	584.75
2010-11-19	2,205	2,315	2,205	2,278	617,800	569.50
2010-11-18	2,160	2,190	2,125	2,187	289,600	546.75
2010-11-17	2,139	2,172	2,135	2,165	171,100	541.25
2010-11-16	2,172	2,175	2,127	2,137	242,100	534.25
2010-11-15	2,157	2,173	2,138	2,144	301,100	536
2010-11-12	2,118	2,171	2,118	2,153	368,300	538.25
2010-11-11	2,103	2,147	2,073	2,135	364,300	533.75
2010-11-10	2,090	2,124	2,087	2,114	247,400	528.50
2010-11-09	2,034	2,087	2,033	2,071	292,600	517.75
2010-11-08	2,045	2,078	2,020	2,027	544,500	506.75
2010-11-05	2,095	2,095	2,071	2,075	343,600	518.75
2010-11-04	2,012	2,072	2,009	2,072	312,600	518
2010-11-02	1,990	1,995	1,957	1,974	185,600	493.50
2010-11-01	1,993	2,027	1,985	1,993	246,600	498.25
2010-10-29	2,007	2,032	1,980	2,001	229,500	500.25
2010-10-28	2,011	2,030	1,987	2,003	590,600	500.75
2010-10-27	2,022	2,035	1,979	1,993	533,200	498.25
2010-10-26	2,034	2,056	2,002	2,006	495,100	501.50
2010-10-25	2,062	2,099	2,009	2,024	607,200	506
2010-10-22	2,040	2,047	2,030	2,038	255,300	509.50
2010-10-21	2,061	2,065	2,020	2,044	225,400	511
2010-10-20	2,038	2,075	2,008	2,052	377,800	513
2010-10-19	2,086	2,094	2,044	2,071	368,400	517.75
2010-10-18	2,018	2,084	2,011	2,077	404,600	519.25
2010-10-15	2,008	2,044	1,966	1,999	422,800	499.75
2010-10-14	1,999	2,011	1,980	1,991	558,100	497.75
2010-10-13	2,048	2,048	1,931	1,940	721,900	485
2010-10-12	2,100	2,119	2,041	2,047	343,000	511.75
2010-10-08	2,053	2,091	2,047	2,082	498,000	520.50
2010-10-07	2,018	2,050	2,014	2,043	494,500	510.75
2010-10-06	1,960	2,019	1,953	2,015	425,300	503.75
2010-10-05	1,905	1,942	1,881	1,936	354,300	484
2010-10-04	1,932	1,932	1,886	1,905	166,400	476.25
2010-10-01	1,939	1,941	1,912	1,924	147,800	481
2010-09-30	1,955	1,980	1,919	1,920	252,500	480
2010-09-29	1,936	1,955	1,927	1,952	287,200	488
2010-09-28	1,902	1,931	1,902	1,928	277,300	482
2010-09-27	1,889	1,900	1,856	1,899	243,500	474.75
2010-09-24	1,877	1,885	1,857	1,865	234,600	466.25
2010-09-22	1,860	1,882	1,847	1,873	157,200	468.25
2010-09-21	1,881	1,886	1,863	1,874	205,600	468.50
2010-09-17	1,832	1,882	1,832	1,873	280,600	468.25
2010-09-16	1,879	1,883	1,828	1,832	474,200	458
2010-09-15	1,894	1,914	1,860	1,878	633,500	469.50
2010-09-14	1,985	2,005	1,876	1,887	1,215,200	471.75
2010-09-13	1,935	1,989	1,928	1,979	670,100	494.75
2010-09-10	1,868	1,949	1,863	1,939	1,031,500	484.75
2010-09-09	1,800	1,849	1,796	1,833	817,700	458.25
2010-09-08	1,760	1,804	1,760	1,796	472,700	449
2010-09-07	1,749	1,797	1,742	1,790	424,000	447.50
2010-09-06	1,740	1,779	1,724	1,763	371,200	440.75
2010-09-03	1,737	1,752	1,713	1,741	317,100	435.25
2010-09-02	1,789	1,791	1,725	1,729	423,300	432.25
2010-09-01	1,810	1,810	1,757	1,788	498,200	447
2010-08-31	1,863	1,886	1,812	1,815	297,800	453.75
2010-08-30	1,850	1,889	1,847	1,873	256,500	468.25
2010-08-27	1,861	1,862	1,803	1,823	572,100	455.75
2010-08-26	1,854	1,871	1,837	1,865	286,300	466.25
2010-08-25	1,877	1,880	1,849	1,853	486,700	463.25
2010-08-24	1,908	1,910	1,881	1,883	407,400	470.75
2010-08-23	1,916	1,918	1,891	1,910	282,600	477.50
2010-08-20	1,964	1,964	1,918	1,918	453,400	479.50
2010-08-19	1,941	1,983	1,941	1,964	350,300	491
2010-08-18	1,983	1,992	1,917	1,940	740,000	485
2010-08-17	2,012	2,012	1,976	1,980	467,000	495
2010-08-16	2,010	2,027	2,008	2,013	194,400	503.25
2010-08-13	1,995	2,011	1,982	2,008	233,200	502
2010-08-12	1,999	2,011	1,985	1,995	366,800	498.75
2010-08-11	2,027	2,034	1,999	2,011	389,100	502.75
2010-08-10	2,050	2,053	2,020	2,026	394,400	506.50
2010-08-09	2,027	2,054	2,026	2,050	369,900	512.50
2010-08-06	1,994	2,042	1,977	2,024	534,300	506
2010-08-05	1,950	2,014	1,944	1,996	871,200	499
2010-08-04	1,925	1,927	1,861	1,870	375,600	467.50
2010-08-03	1,930	1,940	1,915	1,921	218,500	480.25
2010-08-02	1,900	1,936	1,891	1,913	256,500	478.25
2010-07-30	1,912	1,925	1,897	1,903	330,800	475.75
2010-07-29	1,915	1,922	1,907	1,914	174,100	478.50
2010-07-28	1,897	1,929	1,894	1,922	206,900	480.50
2010-07-27	1,891	1,905	1,888	1,895	187,900	473.75
2010-07-26	1,889	1,899	1,876	1,890	134,400	472.50
2010-07-23	1,905	1,910	1,876	1,884	291,900	471
2010-07-22	1,832	1,859	1,824	1,851	204,400	462.75
2010-07-21	1,859	1,864	1,830	1,831	158,400	457.75
2010-07-20	1,800	1,871	1,800	1,837	245,600	459.25
2010-07-16	1,840	1,846	1,815	1,820	207,600	455
2010-07-15	1,820	1,882	1,820	1,858	425,900	464.50
2010-07-14	1,850	1,852	1,824	1,830	201,100	457.50
2010-07-13	1,825	1,840	1,811	1,821	236,100	455.25
2010-07-12	1,869	1,875	1,820	1,827	464,400	456.75
2010-07-09	1,895	1,903	1,873	1,894	365,400	473.50
2010-07-08	1,938	1,946	1,873	1,899	462,400	474.75
2010-07-07	1,881	1,902	1,856	1,898	442,000	474.50
2010-07-06	1,875	1,884	1,834	1,875	335,000	468.75
2010-07-05	1,840	1,871	1,823	1,866	403,300	466.50
2010-07-02	1,806	1,821	1,799	1,806	304,000	451.50
2010-07-01	1,801	1,809	1,780	1,791	256,100	447.75
2010-06-30	1,799	1,854	1,795	1,821	409,500	455.25
2010-06-29	1,862	1,869	1,828	1,833	379,100	458.25
2010-06-28	1,894	1,913	1,858	1,864	242,700	466
2010-06-25	1,906	1,934	1,886	1,893	328,000	473.25
2010-06-24	1,929	1,934	1,902	1,907	363,500	476.75
2010-06-23	1,940	1,950	1,917	1,937	302,400	484.25
2010-06-22	1,953	1,978	1,936	1,951	336,700	487.75
2010-06-21	1,921	1,977	1,921	1,963	605,900	490.75
2010-06-18	1,965	1,970	1,912	1,916	607,400	479
2010-06-17	2,001	2,001	1,973	1,979	312,100	494.75
2010-06-16	2,017	2,018	1,982	1,986	549,700	496.50
2010-06-15	1,985	2,008	1,965	2,002	384,100	500.50
2010-06-14	2,031	2,035	1,985	1,996	362,600	499
2010-06-11	1,987	1,998	1,980	1,993	392,600	498.25
2010-06-10	1,995	2,018	1,972	1,982	378,000	495.50
2010-06-09	2,006	2,042	1,999	2,021	388,000	505.25
2010-06-08	2,010	2,040	1,986	2,033	467,900	508.25
2010-06-07	2,083	2,084	2,026	2,029	549,600	507.25
2010-06-04	2,167	2,180	2,127	2,133	326,200	533.25
2010-06-03	2,146	2,164	2,141	2,157	271,300	539.25
2010-06-02	2,134	2,181	2,107	2,135	420,600	533.75
2010-06-01	2,118	2,143	2,036	2,134	740,600	533.50
2010-05-31	2,138	2,159	2,120	2,126	604,200	531.50
2010-05-28	2,199	2,199	2,109	2,122	814,800	530.50
2010-05-27	2,175	2,182	2,122	2,172	491,600	543
2010-05-26	2,161	2,199	2,138	2,175	490,800	543.75
2010-05-25	2,268	2,268	2,153	2,175	563,500	543.75
2010-05-24	2,238	2,290	2,235	2,267	456,700	566.75
2010-05-21	2,280	2,280	2,236	2,238	313,800	559.50
2010-05-20	2,300	2,371	2,292	2,326	420,700	581.50
2010-05-19	2,388	2,389	2,324	2,334	401,200	583.50
2010-05-18	2,435	2,458	2,403	2,420	305,200	605
2010-05-17	2,456	2,473	2,421	2,434	213,500	608.50
2010-05-14	2,475	2,516	2,460	2,491	312,200	622.75
2010-05-13	2,490	2,496	2,437	2,471	310,500	617.75
2010-05-12	2,529	2,530	2,460	2,481	561,500	620.25
2010-05-11	2,429	2,525	2,423	2,494	900,800	623.50
2010-05-10	2,388	2,468	2,356	2,379	622,200	594.75
2010-05-07	2,438	2,449	2,401	2,413	254,900	603.25
2010-05-06	2,500	2,515	2,472	2,488	381,700	622
2010-04-30	2,509	2,520	2,496	2,501	252,600	625.25
2010-04-28	2,487	2,514	2,455	2,470	494,500	617.50
2010-04-27	2,435	2,496	2,435	2,490	404,600	622.50
2010-04-26	2,458	2,458	2,423	2,426	355,100	606.50
2010-04-23	2,421	2,441	2,406	2,432	365,000	608
2010-04-22	2,408	2,426	2,381	2,414	423,100	603.50
2010-04-21	2,385	2,436	2,385	2,416	235,700	604
2010-04-20	2,400	2,421	2,371	2,382	262,600	595.50
2010-04-19	2,427	2,438	2,404	2,413	186,100	603.25
2010-04-16	2,480	2,500	2,443	2,458	479,400	614.50
2010-04-15	2,430	2,456	2,403	2,453	638,600	613.25
2010-04-14	2,370	2,434	2,369	2,430	653,300	607.50
2010-04-13	2,335	2,354	2,333	2,351	257,100	587.75
2010-04-12	2,363	2,377	2,335	2,343	232,000	585.75
2010-04-09	2,310	2,355	2,310	2,352	373,200	588
2010-04-08	2,317	2,328	2,305	2,313	264,900	578.25
2010-04-07	2,298	2,323	2,289	2,299	367,500	574.75
2010-04-06	2,280	2,315	2,268	2,310	316,100	577.50
2010-04-05	2,302	2,313	2,268	2,288	309,100	572
2010-04-02	2,339	2,346	2,300	2,317	338,500	579.25
2010-04-01	2,310	2,335	2,299	2,335	307,300	583.75
2010-03-31	2,312	2,312	2,282	2,295	497,200	573.75
2010-03-30	2,300	2,315	2,270	2,311	481,900	577.75
2010-03-29	2,294	2,320	2,250	2,265	353,800	566.25
2010-03-26	2,700	2,744	2,700	2,735	274,200	569.79
2010-03-25	2,780	2,781	2,721	2,733	383,100	569.38
2010-03-24	2,759	2,780	2,752	2,780	445,100	579.17
2010-03-23	2,800	2,800	2,736	2,750	393,600	572.92
2010-03-19	2,700	2,769	2,691	2,760	437,600	575
2010-03-18	2,679	2,702	2,672	2,685	259,200	559.38
2010-03-17	2,665	2,680	2,663	2,672	156,500	556.67
2010-03-16	2,689	2,696	2,655	2,661	254,700	554.38
2010-03-15	2,716	2,721	2,681	2,695	390,300	561.46
2010-03-12	2,715	2,729	2,670	2,693	651,800	561.04
2010-03-11	2,610	2,648	2,595	2,642	400,700	550.42
2010-03-10	2,700	2,710	2,605	2,629	509,700	547.71
2010-03-09	2,689	2,715	2,650	2,694	756,200	561.25
2010-03-08	2,578	2,584	2,551	2,565	351,200	534.38
2010-03-05	2,560	2,590	2,560	2,579	253,500	537.29
2010-03-04	2,591	2,601	2,555	2,573	261,900	536.04
2010-03-03	2,571	2,609	2,570	2,609	152,500	543.54
2010-03-02	2,632	2,634	2,572	2,596	251,700	540.83
2010-03-01	2,635	2,644	2,611	2,628	268,200	547.50
2010-02-26	2,583	2,615	2,569	2,614	307,500	544.58
2010-02-25	2,618	2,618	2,572	2,595	287,400	540.63
2010-02-24	2,638	2,654	2,606	2,618	245,500	545.42
2010-02-23	2,662	2,678	2,602	2,670	317,600	556.25
2010-02-22	2,712	2,720	2,658	2,666	371,200	555.42
2010-02-19	2,750	2,761	2,663	2,670	368,000	556.25
2010-02-18	2,705	2,749	2,697	2,735	267,800	569.79
2010-02-17	2,709	2,719	2,689	2,700	213,500	562.50
2010-02-16	2,690	2,705	2,665	2,672	203,000	556.67
2010-02-15	2,740	2,756	2,668	2,705	456,600	563.54
2010-02-12	2,764	2,770	2,733	2,744	281,100	571.67
2010-02-10	2,744	2,770	2,731	2,733	174,600	569.38
2010-02-09	2,775	2,782	2,733	2,746	189,200	572.08
2010-02-08	2,800	2,829	2,765	2,765	159,900	576.04
2010-02-05	2,795	2,833	2,765	2,813	359,400	586.04
2010-02-04	2,825	2,850	2,775	2,807	336,500	584.79
2010-02-03	2,848	2,873	2,812	2,825	286,800	588.54
2010-02-02	2,825	2,872	2,750	2,851	472,200	593.96
2010-02-01	2,879	2,879	2,827	2,846	401,000	592.92
2010-01-29	2,906	2,950	2,853	2,878	282,700	599.58
2010-01-28	2,905	2,921	2,860	2,905	199,300	605.21
2010-01-27	2,911	2,965	2,894	2,907	155,500	605.63
2010-01-26	2,970	2,989	2,940	2,940	132,800	612.50
2010-01-25	2,997	3,015	2,973	2,977	226,600	620.21
2010-01-22	3,030	3,070	2,977	2,996	305,800	624.17
2010-01-21	2,982	3,065	2,965	3,055	342,800	636.46
2010-01-20	3,030	3,045	2,977	2,993	250,900	623.54
2010-01-19	3,010	3,035	3,000	3,015	179,600	628.13
2010-01-18	2,990	3,005	2,979	3,000	182,200	625
2010-01-15	2,955	2,995	2,924	2,992	391,400	623.33
2010-01-14	2,979	2,980	2,907	2,915	288,500	607.29
2010-01-13	2,860	2,990	2,850	2,941	816,900	612.71
2010-01-12	2,796	2,828	2,788	2,825	574,000	588.54
2010-01-08	2,777	2,796	2,757	2,769	430,700	576.88
2010-01-07	2,786	2,795	2,765	2,780	263,200	579.17
2010-01-06	2,760	2,805	2,755	2,795	285,000	582.29
2010-01-05	2,781	2,795	2,757	2,774	156,900	577.92
2010-01-04	2,791	2,810	2,754	2,790	152,800	581.25

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 [2010年度]

8282 (株)ケーズホールディングスの時系列データ [2010年度]