9856 (株)ケーユーホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 500 | 500 | 500 | 500 | 6,000 | 125 |
| 1997-12-29 | 500 | 500 | 500 | 500 | 1,000 | 125 |
| 1997-12-26 | 500 | 500 | 500 | 500 | 3,900 | 125 |
| 1997-12-25 | 500 | 500 | 500 | 500 | 4,100 | 125 |
| 1997-12-24 | 485 | 485 | 485 | 485 | 1,000 | 121.25 |
| 1997-12-22 | 545 | 545 | 540 | 540 | 3,700 | 135 |
| 1997-12-19 | 547 | 557 | 545 | 545 | 2,600 | 136.25 |
| 1997-12-18 | 547 | 557 | 547 | 557 | 4,500 | 139.25 |
| 1997-12-17 | 533 | 547 | 533 | 547 | 7,200 | 136.75 |
| 1997-12-16 | 545 | 547 | 545 | 547 | 22,300 | 136.75 |
| 1997-12-15 | 545 | 550 | 545 | 547 | 5,000 | 136.75 |
| 1997-12-12 | 540 | 545 | 540 | 545 | 5,000 | 136.25 |
| 1997-12-11 | 550 | 570 | 540 | 545 | 5,800 | 136.25 |
| 1997-12-10 | 580 | 580 | 555 | 570 | 11,000 | 142.50 |
| 1997-12-09 | 570 | 580 | 560 | 570 | 14,400 | 142.50 |
| 1997-12-08 | 551 | 590 | 551 | 580 | 3,600 | 145 |
| 1997-12-05 | 600 | 600 | 590 | 590 | 5,600 | 147.50 |
| 1997-12-04 | 600 | 601 | 600 | 600 | 9,800 | 150 |
| 1997-12-02 | 604 | 605 | 601 | 601 | 11,600 | 150.25 |
| 1997-12-01 | 605 | 605 | 600 | 604 | 3,100 | 151 |
| 1997-11-28 | 605 | 605 | 605 | 605 | 4,900 | 151.25 |
| 1997-11-27 | 605 | 605 | 605 | 605 | 500 | 151.25 |
| 1997-11-26 | 600 | 610 | 600 | 610 | 3,200 | 152.50 |
| 1997-11-25 | 688 | 688 | 600 | 600 | 19,900 | 150 |
| 1997-11-21 | 678 | 678 | 678 | 678 | 4,500 | 169.50 |
| 1997-11-20 | 678 | 678 | 678 | 678 | 8,600 | 169.50 |
| 1997-11-19 | 680 | 680 | 680 | 680 | 1,500 | 170 |
| 1997-11-18 | 680 | 680 | 680 | 680 | 1,300 | 170 |
| 1997-11-17 | 650 | 680 | 650 | 680 | 4,100 | 170 |
| 1997-11-14 | 650 | 650 | 635 | 650 | 6,500 | 162.50 |
| 1997-11-13 | 650 | 650 | 641 | 650 | 6,800 | 162.50 |
| 1997-11-12 | 650 | 650 | 650 | 650 | 1,100 | 162.50 |
| 1997-11-11 | 650 | 650 | 650 | 650 | 1,400 | 162.50 |
| 1997-11-10 | 650 | 650 | 650 | 650 | 4,000 | 162.50 |
| 1997-11-07 | 660 | 660 | 650 | 650 | 5,900 | 162.50 |
| 1997-11-06 | 670 | 670 | 660 | 660 | 7,900 | 165 |
| 1997-11-05 | 670 | 670 | 670 | 670 | 3,300 | 167.50 |
| 1997-11-04 | 710 | 710 | 670 | 670 | 26,400 | 167.50 |
| 1997-10-31 | 700 | 710 | 700 | 710 | 14,000 | 177.50 |
| 1997-10-30 | 723 | 723 | 709 | 710 | 10,900 | 177.50 |
| 1997-10-29 | 740 | 750 | 730 | 730 | 35,700 | 182.50 |
| 1997-10-28 | 745 | 745 | 745 | 745 | 3,000 | 186.25 |
| 1997-10-27 | 747 | 755 | 740 | 750 | 38,300 | 187.50 |
| 1997-10-24 | 755 | 755 | 745 | 747 | 15,400 | 186.75 |
| 1997-10-23 | 761 | 761 | 758 | 758 | 4,700 | 189.50 |
| 1997-10-22 | 770 | 770 | 761 | 761 | 14,700 | 190.25 |
| 1997-10-21 | 770 | 780 | 770 | 770 | 8,300 | 192.50 |
| 1997-10-20 | 770 | 770 | 770 | 770 | 3,000 | 192.50 |
| 1997-10-17 | 790 | 790 | 770 | 770 | 4,000 | 192.50 |
| 1997-10-16 | 770 | 770 | 751 | 770 | 3,600 | 192.50 |
| 1997-10-15 | 770 | 770 | 770 | 770 | 2,300 | 192.50 |
| 1997-10-13 | 770 | 770 | 770 | 770 | 1,800 | 192.50 |
| 1997-10-09 | 782 | 782 | 770 | 770 | 5,000 | 192.50 |
| 1997-10-08 | 811 | 811 | 770 | 770 | 6,700 | 192.50 |
| 1997-10-07 | 830 | 830 | 830 | 830 | 2,000 | 207.50 |
| 1997-10-06 | 758 | 770 | 750 | 770 | 7,300 | 192.50 |
| 1997-10-03 | 762 | 773 | 750 | 750 | 5,600 | 187.50 |
| 1997-10-02 | 812 | 812 | 812 | 812 | 1,200 | 203 |
| 1997-09-30 | 886 | 886 | 886 | 886 | 2,000 | 221.50 |
| 1997-09-29 | 918 | 918 | 906 | 906 | 2,900 | 226.50 |
| 1997-09-26 | 918 | 918 | 918 | 918 | 3,000 | 229.50 |
| 1997-09-25 | 919 | 919 | 919 | 919 | 1,300 | 229.75 |
| 1997-09-24 | 925 | 926 | 915 | 924 | 8,500 | 231 |
| 1997-09-22 | 930 | 930 | 925 | 925 | 3,800 | 231.25 |
| 1997-09-19 | 930 | 930 | 930 | 930 | 200 | 232.50 |
| 1997-09-18 | 930 | 930 | 930 | 930 | 300 | 232.50 |
| 1997-09-17 | 930 | 931 | 930 | 930 | 6,600 | 232.50 |
| 1997-09-16 | 927 | 927 | 925 | 925 | 3,400 | 231.25 |
| 1997-09-12 | 940 | 940 | 920 | 920 | 8,000 | 230 |
| 1997-09-11 | 950 | 950 | 950 | 950 | 2,000 | 237.50 |
| 1997-09-10 | 995 | 995 | 980 | 980 | 1,300 | 245 |
| 1997-09-09 | 1,000 | 1,000 | 990 | 990 | 1,900 | 247.50 |
| 1997-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 250 |
| 1997-09-04 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 272.50 |
| 1997-09-03 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 277.50 |
| 1997-09-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1997-08-29 | 1,120 | 1,120 | 1,110 | 1,110 | 1,100 | 277.50 |
| 1997-08-26 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 280 |
| 1997-08-25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,400 | 280 |
| 1997-08-20 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 280 |
| 1997-08-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,700 | 285 |
| 1997-08-18 | 1,150 | 1,150 | 1,120 | 1,140 | 2,400 | 285 |
| 1997-08-15 | 1,200 | 1,200 | 1,170 | 1,170 | 2,100 | 292.50 |
| 1997-08-14 | 1,200 | 1,200 | 1,170 | 1,190 | 4,800 | 297.50 |
| 1997-08-13 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 297.50 |
| 1997-08-12 | 1,200 | 1,200 | 1,170 | 1,170 | 4,400 | 292.50 |
| 1997-08-11 | 1,210 | 1,210 | 1,200 | 1,200 | 4,300 | 300 |
| 1997-08-08 | 1,200 | 1,200 | 1,200 | 1,200 | 10,500 | 300 |
| 1997-08-07 | 1,280 | 1,280 | 1,200 | 1,200 | 600 | 300 |
| 1997-08-06 | 1,340 | 1,340 | 1,300 | 1,300 | 1,600 | 325 |
| 1997-08-05 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 340 |
| 1997-08-04 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 345 |
| 1997-08-01 | 1,360 | 1,360 | 1,360 | 1,360 | 3,400 | 340 |
| 1997-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 350 |
| 1997-07-30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 352.50 |
| 1997-07-29 | 1,410 | 1,410 | 1,360 | 1,400 | 7,000 | 350 |
| 1997-07-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 352.50 |
| 1997-07-22 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 357.50 |
| 1997-07-18 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 367.50 |
| 1997-07-16 | 1,490 | 1,490 | 1,490 | 1,490 | 12,000 | 372.50 |
| 1997-07-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1997-07-11 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 375 |
| 1997-07-09 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 392.50 |
| 1997-07-08 | 1,560 | 1,570 | 1,560 | 1,570 | 3,000 | 392.50 |
| 1997-07-07 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 | 380 |
| 1997-07-04 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 382.50 |
| 1997-07-03 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 390 |
| 1997-07-01 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 | 405 |
| 1997-06-30 | 1,530 | 1,590 | 1,530 | 1,590 | 5,000 | 397.50 |
| 1997-06-27 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 375 |
| 1997-06-26 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 382.50 |
| 1997-06-25 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 382.50 |
| 1997-06-24 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 | 382.50 |
| 1997-06-23 | 1,610 | 1,610 | 1,540 | 1,540 | 7,000 | 385 |
| 1997-06-20 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 390 |
| 1997-06-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 377.50 |
| 1997-06-18 | 1,550 | 1,550 | 1,500 | 1,550 | 7,000 | 387.50 |
| 1997-06-17 | 1,470 | 1,520 | 1,470 | 1,520 | 2,000 | 380 |
| 1997-06-16 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 362.50 |
| 1997-06-13 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 375 |
| 1997-06-11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 380 |
| 1997-06-10 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 380 |
| 1997-06-06 | 1,530 | 1,550 | 1,530 | 1,550 | 6,000 | 387.50 |
| 1997-06-05 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 | 382.50 |
| 1997-06-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 380 |
| 1997-06-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1997-05-29 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 | 375 |
| 1997-05-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 390 |
| 1997-05-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1997-05-23 | 1,590 | 1,590 | 1,550 | 1,550 | 2,000 | 387.50 |
| 1997-05-21 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 397.50 |
| 1997-05-20 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 1997-05-16 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 412.50 |
| 1997-05-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 1997-05-09 | 1,660 | 1,670 | 1,660 | 1,670 | 8,000 | 417.50 |
| 1997-05-08 | 1,710 | 1,710 | 1,660 | 1,660 | 5,000 | 415 |
| 1997-05-06 | 1,690 | 1,690 | 1,680 | 1,680 | 9,000 | 420 |
| 1997-05-02 | 1,660 | 1,660 | 1,660 | 1,660 | 179,000 | 415 |
| 1997-05-01 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 412.50 |
| 1997-04-30 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 1997-04-28 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 405 |
| 1997-04-25 | 1,670 | 1,670 | 1,660 | 1,660 | 2,000 | 415 |
| 1997-04-24 | 1,630 | 1,660 | 1,630 | 1,660 | 9,000 | 415 |
| 1997-04-23 | 1,630 | 1,630 | 1,620 | 1,620 | 8,000 | 405 |
| 1997-04-21 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 390 |
| 1997-04-18 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 | 382.50 |
| 1997-04-17 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 380 |
| 1997-04-16 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 380 |
| 1997-04-15 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 380 |
| 1997-04-14 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 377.50 |
| 1997-04-10 | 1,520 | 1,520 | 1,500 | 1,500 | 4,000 | 375 |
| 1997-04-09 | 1,540 | 1,550 | 1,500 | 1,520 | 17,000 | 380 |
| 1997-04-08 | 1,620 | 1,620 | 1,550 | 1,550 | 5,000 | 387.50 |
| 1997-04-07 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 407.50 |
| 1997-04-04 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 407.50 |
| 1997-04-02 | 1,670 | 1,670 | 1,650 | 1,650 | 2,000 | 412.50 |
| 1997-04-01 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 417.50 |
| 1997-03-31 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 415 |
| 1997-03-28 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 415 |
| 1997-03-25 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 447.50 |
| 1997-03-24 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 447.50 |
| 1997-03-21 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 450 |
| 1997-03-19 | 1,800 | 1,810 | 1,800 | 1,800 | 39,000 | 450 |
| 1997-03-18 | 1,830 | 1,830 | 1,800 | 1,810 | 43,000 | 452.50 |
| 1997-03-17 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 | 450 |
| 1997-03-14 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 | 450 |
| 1997-03-13 | 1,810 | 1,810 | 1,800 | 1,800 | 284,000 | 450 |
| 1997-03-12 | 1,800 | 1,810 | 1,800 | 1,810 | 283,000 | 452.50 |
| 1997-03-11 | 1,800 | 1,800 | 1,790 | 1,800 | 46,000 | 450 |
| 1997-03-10 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 | 450 |
| 1997-03-07 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 450 |
| 1997-03-06 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 450 |
| 1997-03-05 | 1,790 | 1,790 | 1,790 | 1,790 | 9,000 | 447.50 |
| 1997-03-04 | 1,800 | 1,800 | 1,790 | 1,790 | 5,000 | 447.50 |
| 1997-03-03 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 447.50 |
| 1997-02-28 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 442.50 |
| 1997-02-27 | 1,770 | 1,780 | 1,770 | 1,780 | 4,000 | 445 |
| 1997-02-26 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 440 |
| 1997-02-25 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 440 |
| 1997-02-24 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 440 |
| 1997-02-21 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 437.50 |
| 1997-02-20 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 435 |
| 1997-02-19 | 1,710 | 1,750 | 1,710 | 1,740 | 9,000 | 435 |
| 1997-02-18 | 1,750 | 1,750 | 1,740 | 1,740 | 6,000 | 435 |
| 1997-02-17 | 1,730 | 1,730 | 1,730 | 1,730 | 7,000 | 432.50 |
| 1997-02-14 | 1,730 | 1,730 | 1,720 | 1,720 | 8,000 | 430 |
| 1997-02-13 | 1,720 | 1,720 | 1,710 | 1,710 | 16,000 | 427.50 |
| 1997-02-12 | 1,720 | 1,720 | 1,710 | 1,710 | 4,000 | 427.50 |
| 1997-02-10 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 427.50 |
| 1997-02-07 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 425 |
| 1997-02-06 | 1,710 | 1,710 | 1,700 | 1,710 | 5,000 | 427.50 |
| 1997-02-05 | 1,710 | 1,710 | 1,700 | 1,700 | 16,000 | 425 |
| 1997-02-04 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 422.50 |
| 1997-01-31 | 1,680 | 1,680 | 1,680 | 1,680 | 16,000 | 420 |
| 1997-01-30 | 1,680 | 1,700 | 1,680 | 1,680 | 13,000 | 420 |
| 1997-01-29 | 1,680 | 1,680 | 1,680 | 1,680 | 6,000 | 420 |
| 1997-01-28 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 420 |
| 1997-01-27 | 1,680 | 1,680 | 1,680 | 1,680 | 9,000 | 420 |
| 1997-01-24 | 1,680 | 1,700 | 1,680 | 1,680 | 15,000 | 420 |
| 1997-01-23 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 417.50 |
| 1997-01-22 | 1,660 | 1,670 | 1,660 | 1,670 | 5,000 | 417.50 |
| 1997-01-21 | 1,660 | 1,670 | 1,650 | 1,650 | 34,000 | 412.50 |
| 1997-01-20 | 1,690 | 1,690 | 1,650 | 1,650 | 30,000 | 412.50 |
| 1997-01-17 | 1,650 | 1,660 | 1,650 | 1,660 | 18,000 | 415 |
| 1997-01-16 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 412.50 |
| 1997-01-14 | 1,630 | 1,650 | 1,600 | 1,650 | 12,000 | 412.50 |
| 1997-01-13 | 1,640 | 1,650 | 1,620 | 1,630 | 11,000 | 407.50 |
| 1997-01-10 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 | 412.50 |
| 1997-01-09 | 1,690 | 1,690 | 1,650 | 1,650 | 4,000 | 412.50 |
| 1997-01-08 | 1,730 | 1,730 | 1,700 | 1,700 | 9,000 | 425 |
| 1997-01-07 | 1,770 | 1,770 | 1,750 | 1,750 | 4,000 | 437.50 |
分割・併合履歴 ： [2014-05-28]1株→2株 [2006-03-28]1株→2株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株
