8282 (株)ケーズホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,090	3,195	3,080	3,170	380,000	792.50
2014-12-29	3,065	3,100	3,050	3,090	195,700	772.50
2014-12-26	3,025	3,065	3,015	3,055	147,000	763.75
2014-12-25	3,050	3,050	3,015	3,020	112,900	755
2014-12-24	3,000	3,045	2,989	3,040	345,800	760
2014-12-22	2,965	2,980	2,946	2,979	247,400	744.75
2014-12-19	3,000	3,005	2,862	2,965	580,600	741.25
2014-12-18	2,975	2,989	2,955	2,982	320,400	745.50
2014-12-17	2,961	2,993	2,941	2,945	310,100	736.25
2014-12-16	2,934	2,966	2,905	2,961	371,700	740.25
2014-12-15	2,927	3,010	2,927	2,970	542,200	742.50
2014-12-12	2,915	2,966	2,906	2,936	472,900	734
2014-12-11	2,908	2,946	2,901	2,939	538,400	734.75
2014-12-10	2,999	3,010	2,929	2,933	798,600	733.25
2014-12-09	2,929	2,996	2,921	2,990	713,600	747.50
2014-12-08	2,939	2,973	2,908	2,972	666,700	743
2014-12-05	3,000	3,040	2,892	2,910	927,400	727.50
2014-12-04	2,928	2,984	2,909	2,935	378,200	733.75
2014-12-03	2,930	2,939	2,890	2,918	257,100	729.50
2014-12-02	2,901	2,927	2,896	2,920	210,200	730
2014-12-01	2,900	2,900	2,871	2,895	215,600	723.75
2014-11-28	2,892	2,916	2,876	2,882	172,200	720.50
2014-11-27	2,876	2,920	2,862	2,905	271,700	726.25
2014-11-26	2,912	2,939	2,870	2,875	390,800	718.75
2014-11-25	2,954	2,954	2,892	2,894	325,100	723.50
2014-11-21	2,918	2,944	2,903	2,940	344,300	735
2014-11-20	2,906	2,916	2,883	2,901	269,400	725.25
2014-11-19	2,954	2,972	2,906	2,912	441,100	728
2014-11-18	2,981	2,992	2,927	2,956	459,900	739
2014-11-17	3,075	3,085	2,998	3,010	548,200	752.50
2014-11-14	3,035	3,060	3,005	3,055	549,200	763.75
2014-11-13	2,955	3,025	2,955	3,015	343,600	753.75
2014-11-12	2,917	2,968	2,917	2,953	429,200	738.25
2014-11-11	2,886	2,919	2,885	2,895	479,400	723.75
2014-11-10	2,850	2,863	2,816	2,850	347,900	712.50
2014-11-07	2,915	2,920	2,847	2,854	502,500	713.50
2014-11-06	2,943	2,943	2,840	2,865	736,200	716.25
2014-11-05	2,933	2,977	2,905	2,935	602,500	733.75
2014-11-04	3,100	3,110	2,933	2,943	978,900	735.75
2014-10-31	3,080	3,090	2,986	3,065	670,600	766.25
2014-10-30	3,100	3,135	3,065	3,085	343,200	771.25
2014-10-29	3,100	3,155	3,100	3,125	261,000	781.25
2014-10-28	3,070	3,080	3,020	3,060	463,800	765
2014-10-27	3,150	3,155	3,090	3,100	206,900	775
2014-10-24	3,165	3,195	3,150	3,160	225,500	790
2014-10-23	3,080	3,140	3,065	3,130	246,700	782.50
2014-10-22	3,090	3,125	3,055	3,115	231,000	778.75
2014-10-21	3,130	3,130	3,030	3,045	305,900	761.25
2014-10-20	3,085	3,160	3,070	3,135	498,200	783.75
2014-10-17	3,090	3,115	3,020	3,030	347,100	757.50
2014-10-16	3,070	3,075	3,030	3,060	415,400	765
2014-10-15	3,115	3,155	3,110	3,140	340,500	785
2014-10-14	3,095	3,120	3,070	3,095	359,800	773.75
2014-10-10	3,135	3,185	3,135	3,180	175,900	795
2014-10-09	3,260	3,265	3,155	3,195	371,100	798.75
2014-10-08	3,165	3,260	3,165	3,245	315,700	811.25
2014-10-07	3,300	3,350	3,290	3,305	217,000	826.25
2014-10-06	3,295	3,310	3,250	3,250	257,900	812.50
2014-10-03	3,250	3,305	3,250	3,290	329,600	822.50
2014-10-02	3,250	3,300	3,230	3,250	304,800	812.50
2014-10-01	3,285	3,315	3,230	3,245	316,000	811.25
2014-09-30	3,275	3,290	3,235	3,265	242,300	816.25
2014-09-29	3,230	3,280	3,225	3,265	220,900	816.25
2014-09-26	3,200	3,240	3,195	3,205	167,700	801.25
2014-09-25	3,230	3,265	3,215	3,255	331,600	813.75
2014-09-24	3,175	3,205	3,155	3,195	348,800	798.75
2014-09-22	3,080	3,100	3,050	3,095	164,600	773.75
2014-09-19	3,060	3,095	3,030	3,070	257,500	767.50
2014-09-18	3,055	3,080	3,040	3,050	182,200	762.50
2014-09-17	3,070	3,090	3,065	3,065	275,600	766.25
2014-09-16	3,025	3,065	3,025	3,050	273,500	762.50
2014-09-12	3,040	3,055	3,015	3,025	248,600	756.25
2014-09-11	3,035	3,045	3,005	3,025	217,800	756.25
2014-09-10	2,970	3,020	2,969	3,015	287,200	753.75
2014-09-09	2,960	2,969	2,941	2,958	261,800	739.50
2014-09-08	2,953	2,976	2,926	2,954	306,300	738.50
2014-09-05	2,925	2,972	2,925	2,931	603,900	732.75
2014-09-04	2,888	2,899	2,859	2,875	378,800	718.75
2014-09-03	2,885	2,914	2,865	2,907	358,800	726.75
2014-09-02	2,860	2,877	2,851	2,864	234,500	716
2014-09-01	2,871	2,887	2,850	2,867	224,600	716.75
2014-08-29	2,870	2,920	2,861	2,905	196,100	726.25
2014-08-28	2,911	2,916	2,873	2,882	227,600	720.50
2014-08-27	2,935	2,947	2,915	2,929	223,200	732.25
2014-08-26	2,978	2,978	2,917	2,920	273,700	730
2014-08-25	3,000	3,000	2,964	2,973	217,400	743.25
2014-08-22	2,965	2,991	2,953	2,984	272,500	746
2014-08-21	2,979	2,991	2,953	2,962	205,900	740.50
2014-08-20	2,991	2,991	2,962	2,978	174,500	744.50
2014-08-19	3,015	3,015	2,976	2,991	230,400	747.75
2014-08-18	2,997	3,000	2,965	2,993	258,200	748.25
2014-08-15	3,005	3,020	2,985	3,000	339,900	750
2014-08-14	2,988	3,010	2,954	2,969	397,800	742.25
2014-08-13	3,005	3,035	2,991	3,005	312,400	751.25
2014-08-12	3,150	3,160	2,999	3,060	553,900	765
2014-08-11	3,130	3,170	3,100	3,165	517,000	791.25
2014-08-08	3,245	3,245	3,095	3,125	810,100	781.25
2014-08-07	2,928	2,998	2,918	2,984	331,000	746
2014-08-06	2,950	2,958	2,885	2,893	172,100	723.25
2014-08-05	2,957	2,969	2,910	2,932	212,600	733
2014-08-04	2,953	2,979	2,927	2,963	234,100	740.75
2014-08-01	2,944	2,977	2,933	2,953	246,800	738.25
2014-07-31	2,954	2,972	2,932	2,956	239,800	739
2014-07-30	2,977	2,988	2,928	2,933	333,300	733.25
2014-07-29	2,967	3,020	2,960	3,020	298,000	755
2014-07-28	2,969	2,969	2,922	2,938	159,500	734.50
2014-07-25	2,998	3,005	2,945	2,956	302,300	739
2014-07-24	2,900	2,966	2,900	2,962	405,100	740.50
2014-07-23	2,876	2,906	2,876	2,893	253,200	723.25
2014-07-22	2,848	2,877	2,841	2,866	272,700	716.50
2014-07-18	2,822	2,860	2,821	2,848	283,100	712
2014-07-17	2,834	2,847	2,804	2,826	313,600	706.50
2014-07-16	2,840	2,854	2,811	2,820	278,600	705
2014-07-15	2,850	2,864	2,845	2,856	164,400	714
2014-07-14	2,832	2,859	2,811	2,841	187,300	710.25
2014-07-11	2,830	2,890	2,825	2,844	357,100	711
2014-07-10	2,910	2,923	2,843	2,852	455,700	713
2014-07-09	2,881	2,927	2,875	2,922	248,900	730.50
2014-07-08	2,880	2,930	2,880	2,928	446,800	732
2014-07-07	2,883	2,916	2,869	2,881	308,500	720.25
2014-07-04	2,972	2,984	2,870	2,888	433,600	722
2014-07-03	2,970	3,000	2,943	2,949	133,100	737.25
2014-07-02	2,987	3,000	2,966	2,974	197,200	743.50
2014-07-01	2,942	2,995	2,942	2,971	299,600	742.75
2014-06-30	2,938	2,938	2,893	2,938	308,300	734.50
2014-06-27	2,931	2,947	2,914	2,942	171,600	735.50
2014-06-26	2,994	2,994	2,922	2,941	167,600	735.25
2014-06-25	2,972	2,995	2,937	2,964	299,000	741
2014-06-24	2,930	2,963	2,901	2,958	187,700	739.50
2014-06-23	2,950	2,972	2,942	2,952	183,000	738
2014-06-20	2,948	2,959	2,915	2,928	250,100	732
2014-06-19	2,906	2,949	2,900	2,945	454,800	736.25
2014-06-18	2,959	2,960	2,896	2,925	428,900	731.25
2014-06-17	3,025	3,030	2,942	2,949	400,500	737.25
2014-06-16	3,050	3,065	3,025	3,045	151,800	761.25
2014-06-13	3,040	3,070	3,035	3,070	245,400	767.50
2014-06-12	3,030	3,065	3,010	3,035	202,800	758.75
2014-06-11	3,020	3,070	3,015	3,070	246,700	767.50
2014-06-10	3,015	3,060	2,999	3,005	194,500	751.25
2014-06-09	3,050	3,060	3,010	3,015	160,700	753.75
2014-06-06	3,035	3,045	3,020	3,030	147,100	757.50
2014-06-05	3,045	3,050	3,025	3,045	192,600	761.25
2014-06-04	3,055	3,060	3,020	3,040	185,800	760
2014-06-03	3,090	3,095	3,020	3,055	374,600	763.75
2014-06-02	2,960	3,080	2,950	3,050	671,900	762.50
2014-05-30	3,010	3,015	2,883	2,930	1,189,600	732.50
2014-05-29	3,070	3,090	3,040	3,065	401,600	766.25
2014-05-28	3,045	3,105	3,035	3,075	338,500	768.75
2014-05-27	3,060	3,075	3,040	3,045	231,200	761.25
2014-05-26	3,110	3,110	3,030	3,050	329,600	762.50
2014-05-23	3,125	3,135	3,100	3,110	269,700	777.50
2014-05-22	3,110	3,135	3,095	3,115	209,800	778.75
2014-05-21	3,065	3,130	3,050	3,110	309,500	777.50
2014-05-20	3,100	3,120	3,060	3,110	290,300	777.50
2014-05-19	3,065	3,120	3,040	3,045	378,500	761.25
2014-05-16	2,983	3,075	2,982	3,070	272,700	767.50
2014-05-15	2,954	3,020	2,948	3,005	260,300	751.25
2014-05-14	2,991	3,015	2,975	2,996	346,300	749
2014-05-13	3,020	3,040	2,960	3,000	320,200	750
2014-05-12	2,985	3,020	2,959	3,000	315,200	750
2014-05-09	2,943	3,045	2,893	2,980	725,600	745
2014-05-08	2,859	2,950	2,790	2,893	559,300	723.25
2014-05-07	2,858	2,891	2,812	2,816	329,100	704
2014-05-02	2,845	2,928	2,822	2,914	521,800	728.50
2014-05-01	2,937	2,937	2,845	2,874	565,400	718.50
2014-04-30	2,930	2,995	2,913	2,967	291,300	741.75
2014-04-28	2,941	3,010	2,907	2,917	404,600	729.25
2014-04-25	2,968	3,020	2,963	2,989	365,000	747.25
2014-04-24	2,954	2,993	2,946	2,966	376,700	741.50
2014-04-23	2,930	2,975	2,903	2,970	422,700	742.50
2014-04-22	2,896	2,965	2,896	2,930	353,600	732.50
2014-04-21	2,848	2,940	2,848	2,894	242,100	723.50
2014-04-18	2,828	2,833	2,797	2,830	144,500	707.50
2014-04-17	2,830	2,849	2,801	2,812	339,400	703
2014-04-16	2,722	2,845	2,707	2,844	464,900	711
2014-04-15	2,667	2,698	2,652	2,672	467,200	668
2014-04-14	2,651	2,745	2,651	2,666	254,200	666.50
2014-04-11	2,655	2,687	2,621	2,668	183,600	667
2014-04-10	2,704	2,765	2,686	2,697	193,300	674.25
2014-04-09	2,700	2,719	2,655	2,685	182,300	671.25
2014-04-08	2,744	2,770	2,708	2,716	188,400	679
2014-04-07	2,691	2,763	2,680	2,747	276,000	686.75
2014-04-04	2,746	2,775	2,681	2,702	458,400	675.50
2014-04-03	2,797	2,817	2,745	2,759	330,600	689.75
2014-04-02	2,834	2,878	2,818	2,824	190,300	706
2014-04-01	2,864	2,867	2,783	2,810	288,000	702.50
2014-03-31	2,846	2,874	2,805	2,869	293,500	717.25
2014-03-28	2,800	2,822	2,765	2,821	236,300	705.25
2014-03-27	2,649	2,780	2,644	2,772	312,500	693
2014-03-26	2,677	2,694	2,659	2,680	213,800	670
2014-03-25	2,721	2,721	2,647	2,659	335,000	664.75
2014-03-24	2,690	2,761	2,690	2,721	273,700	680.25
2014-03-20	2,712	2,724	2,666	2,667	195,700	666.75
2014-03-19	2,711	2,748	2,702	2,704	190,200	676
2014-03-18	2,678	2,746	2,665	2,719	260,400	679.75
2014-03-17	2,619	2,676	2,600	2,611	338,200	652.75
2014-03-14	2,755	2,756	2,664	2,668	355,000	667
2014-03-13	2,724	2,793	2,715	2,755	370,000	688.75
2014-03-12	2,752	2,753	2,706	2,714	338,100	678.50
2014-03-11	2,710	2,798	2,710	2,790	727,200	697.50
2014-03-10	2,700	2,729	2,688	2,706	408,100	676.50
2014-03-07	2,698	2,722	2,655	2,687	413,500	671.75
2014-03-06	2,668	2,695	2,642	2,665	449,800	666.25
2014-03-05	2,672	2,731	2,661	2,670	569,200	667.50
2014-03-04	2,731	2,782	2,703	2,766	192,700	691.50
2014-03-03	2,780	2,794	2,720	2,781	226,500	695.25
2014-02-28	2,865	2,887	2,756	2,780	532,900	695
2014-02-27	2,932	2,950	2,861	2,865	675,400	716.25
2014-02-26	2,932	2,950	2,905	2,930	393,500	732.50
2014-02-25	3,005	3,050	2,925	2,959	652,700	739.75
2014-02-24	2,936	2,980	2,903	2,961	577,200	740.25
2014-02-21	2,951	2,989	2,926	2,973	482,100	743.25
2014-02-20	2,948	2,985	2,924	2,942	615,800	735.50
2014-02-19	2,889	2,931	2,854	2,929	457,000	732.25
2014-02-18	2,870	2,943	2,840	2,928	511,000	732
2014-02-17	2,750	2,884	2,750	2,871	657,500	717.75
2014-02-14	2,712	2,736	2,630	2,677	321,300	669.25
2014-02-13	2,800	2,809	2,711	2,719	251,700	679.75
2014-02-12	2,780	2,827	2,716	2,755	487,300	688.75
2014-02-10	2,844	2,880	2,785	2,799	470,500	699.75
2014-02-07	2,670	2,864	2,669	2,827	960,400	706.75
2014-02-06	2,609	2,637	2,553	2,570	446,800	642.50
2014-02-05	2,560	2,657	2,554	2,617	456,700	654.25
2014-02-04	2,612	2,619	2,521	2,530	543,000	632.50
2014-02-03	2,714	2,744	2,661	2,672	278,800	668
2014-01-31	2,775	2,798	2,714	2,744	222,200	686
2014-01-30	2,796	2,818	2,745	2,781	396,500	695.25
2014-01-29	2,728	2,824	2,700	2,818	583,800	704.50
2014-01-28	2,738	2,775	2,676	2,685	410,900	671.25
2014-01-27	2,764	2,778	2,703	2,706	366,100	676.50
2014-01-24	2,879	2,879	2,784	2,793	599,900	698.25
2014-01-23	2,965	2,966	2,885	2,889	407,600	722.25
2014-01-22	2,935	2,975	2,917	2,936	290,700	734
2014-01-21	2,952	2,979	2,938	2,941	208,500	735.25
2014-01-20	2,993	2,997	2,942	2,952	204,400	738
2014-01-17	2,988	2,988	2,938	2,952	570,800	738
2014-01-16	2,970	3,035	2,968	3,005	206,700	751.25
2014-01-15	3,020	3,025	2,953	2,969	300,900	742.25
2014-01-14	3,010	3,025	2,972	3,000	314,000	750
2014-01-10	3,000	3,055	2,976	3,045	294,300	761.25
2014-01-09	2,980	3,010	2,940	2,997	228,300	749.25
2014-01-08	3,020	3,020	2,958	2,989	319,000	747.25
2014-01-07	3,010	3,050	2,998	3,020	211,600	755
2014-01-06	3,085	3,145	3,025	3,040	292,700	760

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 [2014年度]

8282 (株)ケーズホールディングスの時系列データ [2014年度]