8282 (株)ケーズホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,177	2,207	2,128	2,198	423,300	549.50
2012-12-27	2,130	2,192	2,100	2,158	445,000	539.50
2012-12-26	2,083	2,091	2,046	2,089	206,300	522.25
2012-12-25	2,115	2,120	2,035	2,068	526,100	517
2012-12-21	2,092	2,145	2,092	2,104	636,500	526
2012-12-20	2,126	2,127	2,084	2,091	906,800	522.75
2012-12-19	2,147	2,154	2,112	2,147	488,700	536.75
2012-12-18	2,183	2,190	2,143	2,146	438,000	536.50
2012-12-17	2,197	2,230	2,188	2,191	454,900	547.75
2012-12-14	2,190	2,215	2,165	2,175	513,400	543.75
2012-12-13	2,172	2,206	2,127	2,190	894,500	547.50
2012-12-12	2,118	2,174	2,105	2,165	854,600	541.25
2012-12-11	2,067	2,097	2,049	2,068	884,900	517
2012-12-10	2,035	2,097	2,016	2,066	765,400	516.50
2012-12-07	1,991	2,068	1,980	2,039	1,112,400	509.75
2012-12-06	1,898	1,999	1,897	1,992	990,100	498
2012-12-05	1,847	1,942	1,834	1,898	1,000,400	474.50
2012-12-04	1,852	1,873	1,829	1,834	502,500	458.50
2012-12-03	1,856	1,886	1,827	1,852	696,300	463
2012-11-30	1,904	1,922	1,861	1,863	1,005,800	465.75
2012-11-29	1,903	1,933	1,891	1,923	330,300	480.75
2012-11-28	1,918	1,957	1,891	1,903	662,600	475.75
2012-11-27	1,911	1,994	1,893	1,941	939,500	485.25
2012-11-26	1,967	1,976	1,924	1,926	837,100	481.50
2012-11-22	2,056	2,063	1,932	1,962	1,566,500	490.50
2012-11-21	2,099	2,147	2,051	2,057	778,800	514.25
2012-11-20	2,089	2,175	2,073	2,099	828,300	524.75
2012-11-19	2,186	2,188	2,095	2,110	1,017,900	527.50
2012-11-16	2,210	2,210	2,164	2,186	311,700	546.50
2012-11-15	2,197	2,220	2,162	2,207	463,200	551.75
2012-11-14	2,168	2,195	2,153	2,182	363,000	545.50
2012-11-13	2,120	2,165	2,120	2,160	429,000	540
2012-11-12	2,125	2,133	2,088	2,120	427,000	530
2012-11-09	2,098	2,147	2,069	2,126	481,000	531.50
2012-11-08	2,067	2,114	2,042	2,087	399,700	521.75
2012-11-07	2,093	2,155	2,050	2,085	569,500	521.25
2012-11-06	2,005	2,200	1,956	2,075	1,029,400	518.75
2012-11-05	2,047	2,047	1,985	2,005	564,700	501.25
2012-11-02	2,115	2,158	2,054	2,077	538,800	519.25
2012-11-01	2,124	2,132	2,091	2,114	200,900	528.50
2012-10-31	2,147	2,178	2,113	2,137	286,300	534.25
2012-10-30	2,115	2,168	2,070	2,152	601,100	538
2012-10-29	2,011	2,135	1,983	2,115	1,591,700	528.75
2012-10-26	1,965	1,988	1,925	1,931	165,800	482.75
2012-10-25	1,904	1,983	1,891	1,969	278,500	492.25
2012-10-24	1,901	1,929	1,886	1,906	313,700	476.50
2012-10-23	1,959	1,959	1,888	1,925	327,600	481.25
2012-10-22	1,952	1,990	1,940	1,954	320,700	488.50
2012-10-19	1,984	1,996	1,944	1,962	225,700	490.50
2012-10-18	1,988	1,990	1,925	1,983	352,800	495.75
2012-10-17	1,970	1,996	1,956	1,975	382,700	493.75
2012-10-16	1,900	1,984	1,900	1,974	437,200	493.50
2012-10-15	1,914	1,931	1,894	1,899	529,800	474.75
2012-10-12	1,872	1,929	1,861	1,914	748,400	478.50
2012-10-11	1,754	1,916	1,746	1,871	1,189,300	467.75
2012-10-10	1,777	1,794	1,752	1,754	323,600	438.50
2012-10-09	1,800	1,819	1,785	1,803	334,300	450.75
2012-10-05	1,783	1,810	1,757	1,806	502,900	451.50
2012-10-04	1,761	1,813	1,760	1,782	429,500	445.50
2012-10-03	1,789	1,790	1,738	1,783	676,100	445.75
2012-10-02	1,874	1,883	1,809	1,811	402,100	452.75
2012-10-01	1,913	1,913	1,861	1,893	375,900	473.25
2012-09-28	2,009	2,019	1,940	1,948	364,200	487
2012-09-27	1,972	2,014	1,965	1,991	366,600	497.75
2012-09-26	1,998	2,002	1,946	1,974	481,400	493.50
2012-09-25	2,084	2,085	1,994	2,029	555,600	507.25
2012-09-24	1,960	2,035	1,947	2,034	658,800	508.50
2012-09-21	1,950	1,971	1,937	1,963	389,100	490.75
2012-09-20	1,970	2,003	1,953	1,957	500,500	489.25
2012-09-19	1,935	1,975	1,935	1,964	311,100	491
2012-09-18	1,980	1,997	1,933	1,937	460,900	484.25
2012-09-14	1,981	2,011	1,968	1,977	668,000	494.25
2012-09-13	2,020	2,035	1,963	1,967	1,186,700	491.75
2012-09-12	2,143	2,144	2,078	2,096	706,800	524
2012-09-11	2,193	2,223	2,139	2,183	529,900	545.75
2012-09-10	2,125	2,220	2,118	2,216	539,600	554
2012-09-07	2,164	2,169	2,100	2,124	416,400	531
2012-09-06	2,152	2,152	2,106	2,124	325,400	531
2012-09-05	2,189	2,189	2,125	2,152	378,200	538
2012-09-04	2,217	2,223	2,160	2,222	383,100	555.50
2012-09-03	2,233	2,252	2,194	2,226	315,200	556.50
2012-08-31	2,266	2,291	2,225	2,229	394,500	557.25
2012-08-30	2,350	2,360	2,262	2,265	450,600	566.25
2012-08-29	2,362	2,418	2,345	2,376	361,300	594
2012-08-28	2,425	2,425	2,335	2,362	490,500	590.50
2012-08-27	2,424	2,445	2,371	2,405	388,000	601.25
2012-08-24	2,515	2,515	2,436	2,437	320,800	609.25
2012-08-23	2,497	2,519	2,476	2,513	274,900	628.25
2012-08-22	2,478	2,524	2,472	2,502	241,800	625.50
2012-08-21	2,488	2,517	2,488	2,504	185,500	626
2012-08-20	2,479	2,524	2,468	2,479	291,300	619.75
2012-08-17	2,502	2,534	2,463	2,479	435,700	619.75
2012-08-16	2,538	2,549	2,480	2,506	523,200	626.50
2012-08-15	2,622	2,632	2,470	2,561	547,200	640.25
2012-08-14	2,662	2,685	2,605	2,660	363,500	665
2012-08-13	2,592	2,670	2,583	2,644	488,200	661
2012-08-10	2,600	2,615	2,558	2,601	372,000	650.25
2012-08-09	2,526	2,645	2,480	2,576	640,800	644
2012-08-08	2,516	2,558	2,493	2,558	317,300	639.50
2012-08-07	2,445	2,505	2,445	2,499	189,800	624.75
2012-08-06	2,494	2,519	2,431	2,457	412,200	614.25
2012-08-03	2,515	2,515	2,445	2,452	301,900	613
2012-08-02	2,496	2,543	2,482	2,527	375,200	631.75
2012-08-01	2,561	2,568	2,469	2,504	456,500	626
2012-07-31	2,573	2,587	2,512	2,560	421,900	640
2012-07-30	2,585	2,626	2,544	2,626	404,300	656.50
2012-07-27	2,500	2,616	2,492	2,608	698,800	652
2012-07-26	2,420	2,481	2,412	2,462	574,900	615.50
2012-07-25	2,429	2,440	2,381	2,396	453,300	599
2012-07-24	2,398	2,424	2,380	2,410	243,700	602.50
2012-07-23	2,415	2,427	2,398	2,398	383,500	599.50
2012-07-20	2,394	2,428	2,376	2,422	378,400	605.50
2012-07-19	2,300	2,400	2,300	2,393	474,200	598.25
2012-07-18	2,254	2,306	2,220	2,283	349,300	570.75
2012-07-17	2,301	2,322	2,266	2,274	314,500	568.50
2012-07-13	2,240	2,349	2,239	2,302	426,300	575.50
2012-07-12	2,260	2,288	2,223	2,242	637,100	560.50
2012-07-11	2,239	2,269	2,220	2,263	372,700	565.75
2012-07-10	2,248	2,301	2,248	2,256	653,600	564
2012-07-09	2,381	2,402	2,283	2,317	883,700	579.25
2012-07-06	2,427	2,442	2,408	2,431	386,300	607.75
2012-07-05	2,400	2,431	2,388	2,427	422,300	606.75
2012-07-04	2,387	2,404	2,365	2,384	591,000	596
2012-07-03	2,300	2,393	2,297	2,386	599,900	596.50
2012-07-02	2,351	2,364	2,286	2,315	478,500	578.75
2012-06-29	2,258	2,368	2,254	2,324	479,000	581
2012-06-28	2,265	2,290	2,253	2,279	481,300	569.75
2012-06-27	2,280	2,281	2,236	2,278	299,300	569.50
2012-06-26	2,300	2,311	2,226	2,254	632,700	563.50
2012-06-25	2,334	2,339	2,282	2,299	347,900	574.75
2012-06-22	2,322	2,327	2,282	2,305	329,300	576.25
2012-06-21	2,307	2,334	2,280	2,317	485,300	579.25
2012-06-20	2,275	2,306	2,251	2,306	785,600	576.50
2012-06-19	2,203	2,313	2,201	2,275	1,046,100	568.75
2012-06-18	2,165	2,214	2,162	2,200	784,300	550
2012-06-15	2,074	2,145	2,065	2,140	803,500	535
2012-06-14	2,000	2,086	1,993	2,074	1,041,400	518.50
2012-06-13	1,967	2,008	1,959	1,989	487,400	497.25
2012-06-12	1,901	1,929	1,897	1,927	335,900	481.75
2012-06-11	1,928	1,940	1,901	1,920	240,900	480
2012-06-08	1,960	1,962	1,873	1,895	443,600	473.75
2012-06-07	1,920	1,969	1,909	1,960	455,100	490
2012-06-06	1,884	1,910	1,860	1,902	272,600	475.50
2012-06-05	1,850	1,888	1,833	1,883	413,000	470.75
2012-06-04	1,900	1,902	1,856	1,863	337,200	465.75
2012-06-01	1,961	1,980	1,920	1,942	417,500	485.50
2012-05-31	1,957	1,979	1,911	1,964	495,900	491
2012-05-30	2,021	2,022	1,963	1,997	512,300	499.25
2012-05-29	1,993	2,042	1,977	2,036	512,700	509
2012-05-28	1,951	2,018	1,946	1,991	820,800	497.75
2012-05-25	1,950	1,950	1,897	1,911	409,100	477.75
2012-05-24	1,933	1,937	1,881	1,900	257,800	475
2012-05-23	1,950	1,955	1,901	1,903	334,700	475.75
2012-05-22	1,972	1,977	1,935	1,938	329,800	484.50
2012-05-21	1,955	2,000	1,955	1,971	490,600	492.75
2012-05-18	1,962	1,967	1,926	1,949	347,700	487.25
2012-05-17	1,920	2,000	1,910	1,995	363,400	498.75
2012-05-16	1,920	1,983	1,911	1,961	591,900	490.25
2012-05-15	1,961	1,984	1,920	1,955	554,100	488.75
2012-05-14	2,021	2,076	1,950	1,955	840,800	488.75
2012-05-11	2,111	2,128	1,993	2,020	1,085,000	505
2012-05-10	2,170	2,273	2,170	2,210	491,500	552.50
2012-05-09	2,178	2,205	2,155	2,186	612,800	546.50
2012-05-08	2,167	2,253	2,167	2,228	674,300	557
2012-05-07	2,247	2,247	2,161	2,164	504,700	541
2012-05-02	2,276	2,288	2,236	2,248	485,000	562
2012-05-01	2,386	2,386	2,265	2,275	486,400	568.75
2012-04-27	2,463	2,473	2,393	2,400	386,400	600
2012-04-26	2,453	2,486	2,446	2,452	344,300	613
2012-04-25	2,474	2,505	2,448	2,456	280,900	614
2012-04-24	2,505	2,515	2,443	2,449	430,600	612.25
2012-04-23	2,542	2,568	2,516	2,518	199,300	629.50
2012-04-20	2,535	2,557	2,527	2,539	136,200	634.75
2012-04-19	2,539	2,585	2,531	2,547	253,300	636.75
2012-04-18	2,583	2,590	2,560	2,572	399,700	643
2012-04-17	2,542	2,599	2,542	2,589	506,900	647.25
2012-04-16	2,484	2,548	2,460	2,539	488,800	634.75
2012-04-13	2,456	2,532	2,455	2,515	519,800	628.75
2012-04-12	2,381	2,417	2,352	2,409	651,700	602.25
2012-04-11	2,451	2,475	2,420	2,431	291,800	607.75
2012-04-10	2,518	2,533	2,474	2,479	325,400	619.75
2012-04-09	2,533	2,550	2,526	2,530	242,400	632.50
2012-04-06	2,574	2,579	2,534	2,556	404,100	639
2012-04-05	2,624	2,638	2,575	2,597	479,600	649.25
2012-04-04	2,648	2,665	2,615	2,626	374,100	656.50
2012-04-03	2,690	2,690	2,638	2,668	447,400	667
2012-04-02	2,670	2,709	2,664	2,673	427,200	668.25
2012-03-30	2,719	2,719	2,664	2,668	228,400	667
2012-03-29	2,645	2,707	2,639	2,693	348,600	673.25
2012-03-28	2,608	2,645	2,590	2,644	314,300	661
2012-03-27	2,610	2,638	2,610	2,638	262,100	659.50
2012-03-26	2,638	2,646	2,598	2,602	217,900	650.50
2012-03-23	2,612	2,654	2,607	2,638	243,300	659.50
2012-03-22	2,628	2,644	2,610	2,630	377,100	657.50
2012-03-21	2,638	2,639	2,611	2,627	448,000	656.75
2012-03-19	2,664	2,693	2,664	2,672	222,700	668
2012-03-16	2,631	2,673	2,625	2,662	346,000	665.50
2012-03-15	2,655	2,665	2,623	2,629	242,300	657.25
2012-03-14	2,673	2,684	2,633	2,668	207,200	667
2012-03-13	2,676	2,703	2,666	2,673	268,900	668.25
2012-03-12	2,695	2,726	2,678	2,693	465,800	673.25
2012-03-09	2,670	2,684	2,646	2,677	520,000	669.25
2012-03-08	2,614	2,633	2,587	2,627	464,500	656.75
2012-03-07	2,621	2,645	2,611	2,628	476,000	657
2012-03-06	2,688	2,716	2,667	2,685	390,300	671.25
2012-03-05	2,694	2,698	2,665	2,671	270,400	667.75
2012-03-02	2,700	2,733	2,675	2,692	597,800	673
2012-03-01	2,667	2,712	2,650	2,708	584,700	677
2012-02-29	2,766	2,766	2,706	2,711	514,100	677.75
2012-02-28	2,764	2,777	2,723	2,763	308,900	690.75
2012-02-27	2,769	2,773	2,745	2,762	566,100	690.50
2012-02-24	2,777	2,777	2,752	2,769	461,500	692.25
2012-02-23	2,809	2,814	2,780	2,785	492,000	696.25
2012-02-22	2,803	2,838	2,792	2,822	480,200	705.50
2012-02-21	2,800	2,822	2,798	2,805	406,200	701.25
2012-02-20	2,822	2,834	2,789	2,798	313,300	699.50
2012-02-17	2,810	2,834	2,809	2,815	406,200	703.75
2012-02-16	2,810	2,838	2,790	2,809	527,400	702.25
2012-02-15	2,800	2,841	2,775	2,809	509,700	702.25
2012-02-14	2,840	2,862	2,808	2,836	366,600	709
2012-02-13	2,845	2,851	2,824	2,849	365,100	712.25
2012-02-10	2,794	2,854	2,790	2,845	583,900	711.25
2012-02-09	2,775	2,820	2,770	2,789	442,600	697.25
2012-02-08	2,902	2,903	2,782	2,819	925,400	704.75
2012-02-07	2,795	2,938	2,786	2,925	1,309,300	731.25
2012-02-06	2,668	2,888	2,633	2,803	1,159,600	700.75
2012-02-03	2,687	2,687	2,588	2,589	527,800	647.25
2012-02-02	2,661	2,725	2,643	2,649	449,100	662.25
2012-02-01	2,686	2,718	2,685	2,708	442,800	677
2012-01-31	2,692	2,704	2,657	2,665	347,300	666.25
2012-01-30	2,733	2,759	2,728	2,740	328,200	685
2012-01-27	2,635	2,706	2,630	2,694	261,600	673.50
2012-01-26	2,676	2,689	2,650	2,657	481,200	664.25
2012-01-25	2,739	2,749	2,706	2,723	427,700	680.75
2012-01-24	2,742	2,744	2,701	2,719	250,900	679.75
2012-01-23	2,706	2,748	2,700	2,748	292,700	687
2012-01-20	2,683	2,739	2,671	2,710	484,900	677.50
2012-01-19	2,760	2,762	2,702	2,726	478,100	681.50
2012-01-18	2,743	2,746	2,676	2,680	676,100	670
2012-01-17	2,896	2,896	2,727	2,747	772,800	686.75
2012-01-16	2,890	2,907	2,828	2,898	542,800	724.50
2012-01-13	2,961	2,999	2,924	2,929	389,100	732.25
2012-01-12	3,080	3,085	2,947	2,959	417,700	739.75
2012-01-11	3,050	3,100	3,025	3,095	321,900	773.75
2012-01-10	2,981	3,080	2,981	3,070	442,500	767.50
2012-01-06	2,967	2,967	2,916	2,950	254,700	737.50
2012-01-05	2,988	3,005	2,954	2,985	362,900	746.25
2012-01-04	3,060	3,080	3,005	3,015	249,300	753.75

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 [2012年度]

8282 (株)ケーズホールディングスの時系列データ [2012年度]