9856 (株)ケーユーホールディングスの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	710	739	710	739	10,000	184.75
1999-12-29	700	710	672	700	24,200	175
1999-12-28	760	760	760	760	2,800	190
1999-12-27	681	721	681	720	2,100	180
1999-12-24	681	685	671	681	9,100	170.25
1999-12-22	730	730	700	700	14,100	175
1999-12-21	761	762	710	710	12,700	177.50
1999-12-20	800	800	779	779	2,600	194.75
1999-12-17	801	801	800	800	300	200
1999-12-16	805	805	800	800	2,700	200
1999-12-15	785	800	780	800	2,900	200
1999-12-14	825	825	785	785	5,500	196.25
1999-12-13	870	870	825	825	6,000	206.25
1999-12-10	875	875	854	855	13,900	213.75
1999-12-09	840	845	835	845	4,100	211.25
1999-12-08	845	845	840	840	2,800	210
1999-12-07	851	858	840	850	2,400	212.50
1999-12-06	860	860	849	850	5,900	212.50
1999-12-03	840	842	840	840	34,900	210
1999-12-02	805	850	800	850	10,500	212.50
1999-12-01	800	810	800	800	2,300	200
1999-11-30	830	830	800	820	2,300	205
1999-11-29	800	830	800	830	700	207.50
1999-11-26	825	850	800	800	4,500	200
1999-11-25	870	870	850	850	2,000	212.50
1999-11-24	867	868	850	850	8,100	212.50
1999-11-22	850	870	850	850	7,600	212.50
1999-11-19	850	850	842	850	6,200	212.50
1999-11-18	840	845	820	840	3,700	210
1999-11-17	800	800	790	800	14,700	200
1999-11-16	800	800	790	800	19,100	200
1999-11-15	850	850	830	830	2,000	207.50
1999-11-12	850	851	820	850	6,300	212.50
1999-11-11	809	819	795	800	30,500	200
1999-11-10	810	810	800	809	11,600	202.25
1999-11-09	865	875	825	839	8,000	209.75
1999-11-08	900	900	875	875	4,000	218.75
1999-11-05	915	915	890	900	10,800	225
1999-11-04	921	921	910	910	5,300	227.50
1999-11-02	920	920	910	920	3,200	230
1999-11-01	910	915	910	915	2,700	228.75
1999-10-29	915	915	901	910	11,500	227.50
1999-10-28	950	950	930	930	2,500	232.50
1999-10-27	950	950	945	950	3,700	237.50
1999-10-26	960	960	950	951	9,200	237.75
1999-10-25	963	963	950	951	7,800	237.75
1999-10-22	975	990	960	960	2,200	240
1999-10-21	995	1,000	972	972	4,300	243
1999-10-20	1,000	1,000	995	995	9,100	248.75
1999-10-19	1,000	1,000	990	993	4,900	248.25
1999-10-18	959	999	959	990	4,900	247.50
1999-10-15	1,001	1,001	960	999	10,200	249.75
1999-10-14	1,070	1,070	1,040	1,041	8,500	260.25
1999-10-13	1,100	1,100	1,071	1,080	3,800	270
1999-10-12	1,130	1,130	1,100	1,100	11,300	275
1999-10-08	1,150	1,160	1,133	1,145	3,000	286.25
1999-10-07	1,199	1,199	1,150	1,180	4,700	295
1999-10-06	1,220	1,220	1,160	1,200	1,900	300
1999-10-05	1,230	1,230	1,220	1,220	10,800	305
1999-10-04	1,268	1,268	1,230	1,230	3,500	307.50
1999-10-01	1,210	1,221	1,200	1,200	3,800	300
1999-09-30	1,270	1,270	1,250	1,250	1,100	312.50
1999-09-29	1,265	1,270	1,265	1,270	1,300	317.50
1999-09-28	1,220	1,259	1,201	1,259	6,100	314.75
1999-09-27	1,340	1,340	1,280	1,280	600	320
1999-09-24	1,120	1,300	1,120	1,300	15,800	325
1999-09-22	1,300	1,330	1,300	1,300	4,400	325
1999-09-21	1,349	1,349	1,349	1,349	500	337.25
1999-09-20	1,350	1,350	1,350	1,350	600	337.50
1999-09-17	1,350	1,350	1,330	1,340	2,400	335
1999-09-16	1,320	1,365	1,320	1,320	6,600	330
1999-09-14	1,350	1,350	1,320	1,320	9,900	330
1999-09-13	1,360	1,380	1,300	1,350	9,100	337.50
1999-09-10	1,350	1,365	1,350	1,354	5,000	338.50
1999-09-09	1,360	1,425	1,360	1,395	24,700	348.75
1999-09-08	1,380	1,420	1,370	1,400	45,200	350
1999-09-07	1,350	1,370	1,300	1,370	9,300	342.50
1999-09-06	1,300	1,301	1,270	1,270	6,000	317.50
1999-09-03	1,252	1,280	1,250	1,270	4,300	317.50
1999-09-02	1,250	1,250	1,211	1,250	5,000	312.50
1999-09-01	1,221	1,250	1,210	1,210	12,600	302.50
1999-08-31	1,249	1,290	1,221	1,221	11,200	305.25
1999-08-30	1,290	1,290	1,240	1,250	3,900	312.50
1999-08-26	1,271	1,280	1,231	1,231	2,800	307.75
1999-08-25	1,320	1,320	1,260	1,260	4,500	315
1999-08-24	1,250	1,250	1,230	1,250	3,500	312.50
1999-08-23	1,250	1,250	1,250	1,250	700	312.50
1999-08-20	1,211	1,250	1,211	1,250	1,400	312.50
1999-08-19	1,250	1,310	1,250	1,310	2,300	327.50
1999-08-18	1,411	1,411	1,350	1,350	2,200	337.50
1999-08-17	1,200	1,310	1,200	1,310	2,400	327.50
1999-08-16	1,200	1,200	1,200	1,200	2,400	300
1999-08-13	1,200	1,200	1,200	1,200	200	300
1999-08-12	1,200	1,200	1,150	1,200	2,000	300
1999-08-11	1,100	1,200	1,100	1,200	1,400	300
1999-08-10	1,200	1,200	1,100	1,200	1,900	300
1999-08-09	1,200	1,200	1,200	1,200	400	300
1999-08-06	1,200	1,200	1,200	1,200	600	300
1999-08-05	1,206	1,206	1,200	1,200	3,300	300
1999-08-04	1,200	1,200	1,200	1,200	5,100	300
1999-08-03	1,250	1,250	1,170	1,190	1,700	297.50
1999-08-02	1,250	1,260	1,250	1,250	2,900	312.50
1999-07-30	1,290	1,300	1,280	1,300	6,400	325
1999-07-29	1,310	1,310	1,301	1,301	700	325.25
1999-07-28	1,301	1,301	1,300	1,300	3,900	325
1999-07-27	1,350	1,350	1,230	1,270	210,800	317.50
1999-07-26	1,380	1,380	1,300	1,350	2,500	337.50
1999-07-23	1,300	1,349	1,300	1,330	6,000	332.50
1999-07-22	1,340	1,381	1,300	1,300	8,000	325
1999-07-21	1,381	1,381	1,320	1,341	1,200	335.25
1999-07-19	1,380	1,382	1,350	1,380	3,500	345
1999-07-16	1,380	1,381	1,360	1,380	9,400	345
1999-07-15	1,380	1,410	1,380	1,410	4,600	352.50
1999-07-14	1,400	1,400	1,400	1,400	2,600	350
1999-07-13	1,380	1,420	1,370	1,420	5,700	355
1999-07-12	1,370	1,440	1,370	1,400	3,400	350
1999-07-09	1,400	1,400	1,390	1,390	3,900	347.50
1999-07-08	1,431	1,450	1,430	1,440	5,800	360
1999-07-07	1,500	1,500	1,400	1,400	12,600	350
1999-07-06	1,580	1,580	1,500	1,500	12,400	375
1999-07-05	1,500	1,580	1,450	1,580	27,200	395
1999-07-02	1,580	1,580	1,500	1,520	36,600	380
1999-07-01	1,562	1,600	1,500	1,580	79,900	395
1999-06-30	1,430	1,550	1,370	1,550	108,800	387.50
1999-06-29	1,300	1,399	1,300	1,370	27,800	342.50
1999-06-28	1,330	1,330	1,260	1,260	3,700	315
1999-06-25	1,340	1,340	1,260	1,300	4,800	325
1999-06-24	1,350	1,350	1,280	1,300	9,300	325
1999-06-23	1,310	1,340	1,280	1,340	17,600	335
1999-06-22	1,299	1,340	1,280	1,310	15,200	327.50
1999-06-21	1,280	1,299	1,280	1,299	8,400	324.75
1999-06-18	1,300	1,300	1,220	1,270	12,600	317.50
1999-06-17	1,230	1,230	1,190	1,212	25,500	303
1999-06-16	1,210	1,241	1,210	1,230	9,700	307.50
1999-06-15	1,290	1,290	1,260	1,260	20,800	315
1999-06-14	1,300	1,340	1,300	1,300	6,000	325
1999-06-11	1,360	1,360	1,290	1,360	17,000	340
1999-06-10	1,370	1,400	1,370	1,380	51,800	345
1999-06-09	1,240	1,350	1,240	1,350	70,200	337.50
1999-06-08	1,190	1,240	1,190	1,225	53,200	306.25
1999-06-07	1,190	1,190	1,180	1,190	10,200	297.50
1999-06-04	1,160	1,190	1,160	1,170	6,200	292.50
1999-06-03	1,160	1,180	1,150	1,150	6,000	287.50
1999-06-02	1,190	1,190	1,160	1,160	10,500	290
1999-06-01	1,170	1,190	1,151	1,180	10,400	295
1999-05-31	1,190	1,190	1,170	1,170	900	292.50
1999-05-28	1,170	1,199	1,170	1,190	20,500	297.50
1999-05-27	1,220	1,270	1,200	1,200	14,600	300
1999-05-26	1,180	1,300	1,160	1,300	40,900	325
1999-05-25	1,210	1,210	1,169	1,180	31,100	295
1999-05-24	1,300	1,300	1,200	1,200	23,000	300
1999-05-21	1,315	1,315	1,280	1,300	31,600	325
1999-05-20	1,330	1,330	1,280	1,305	20,300	326.25
1999-05-19	1,350	1,400	1,330	1,330	29,500	332.50
1999-05-18	1,290	1,380	1,290	1,380	21,500	345
1999-05-17	1,410	1,420	1,349	1,350	38,100	337.50
1999-05-14	1,390	1,490	1,350	1,450	63,500	362.50
1999-05-13	1,400	1,400	1,330	1,390	71,800	347.50
1999-05-12	1,150	1,320	1,130	1,320	82,900	330
1999-05-11	1,130	1,130	1,120	1,120	7,200	280
1999-05-10	1,150	1,150	1,120	1,130	5,200	282.50
1999-05-07	1,140	1,150	1,120	1,150	16,200	287.50
1999-05-06	1,100	1,160	1,100	1,160	20,100	290
1999-04-30	1,115	1,180	1,115	1,160	18,900	290
1999-04-28	1,049	1,141	1,045	1,135	14,600	283.75
1999-04-27	1,030	1,049	1,010	1,049	11,900	262.25
1999-04-26	1,048	1,048	1,030	1,030	4,300	257.50
1999-04-23	1,020	1,050	1,020	1,050	1,900	262.50
1999-04-22	1,050	1,050	1,040	1,045	7,000	261.25
1999-04-21	1,065	1,065	1,030	1,050	10,600	262.50
1999-04-20	1,090	1,090	1,000	1,070	11,800	267.50
1999-04-19	1,100	1,100	1,050	1,099	6,100	274.75
1999-04-16	1,090	1,125	1,090	1,100	10,400	275
1999-04-15	1,050	1,100	1,050	1,090	9,300	272.50
1999-04-14	1,101	1,101	1,070	1,100	7,400	275
1999-04-13	1,070	1,120	1,070	1,100	7,000	275
1999-04-12	1,135	1,140	1,110	1,130	17,400	282.50
1999-04-09	1,170	1,190	1,100	1,150	34,600	287.50
1999-04-08	1,091	1,150	1,051	1,150	28,200	287.50
1999-04-07	1,100	1,130	1,070	1,092	22,700	273
1999-04-06	1,150	1,151	1,105	1,120	47,700	280
1999-04-05	1,140	1,190	1,130	1,130	65,300	282.50
1999-04-02	1,030	1,095	1,020	1,050	55,700	262.50
1999-04-01	950	1,040	936	1,000	40,500	250
1999-03-31	961	970	956	961	14,700	240.25
1999-03-30	970	975	940	961	29,200	240.25
1999-03-29	981	981	950	950	19,500	237.50
1999-03-26	940	971	930	971	19,000	242.75
1999-03-25	914	939	900	939	17,200	234.75
1999-03-24	909	915	900	914	8,100	228.50
1999-03-23	898	920	898	919	25,100	229.75
1999-03-19	840	840	810	838	26,100	209.50
1999-03-18	860	865	840	841	15,900	210.25
1999-03-17	850	860	840	855	22,700	213.75
1999-03-16	860	860	850	850	17,800	212.50
1999-03-15	850	860	840	860	13,300	215
1999-03-12	870	871	860	860	24,900	215
1999-03-11	892	892	880	880	9,300	220
1999-03-10	900	905	892	892	10,800	223
1999-03-09	920	920	890	900	17,600	225
1999-03-08	925	925	905	911	11,900	227.75
1999-03-05	890	930	890	915	35,100	228.75
1999-03-04	897	897	870	887	20,200	221.75
1999-03-03	950	950	902	902	24,200	225.50
1999-03-02	930	956	925	950	79,900	237.50
1999-03-01	898	925	890	925	47,300	231.25
1999-02-26	900	910	886	888	49,800	222
1999-02-25	865	885	865	885	35,900	221.25
1999-02-24	860	865	850	860	26,900	215
1999-02-23	871	925	855	856	63,200	214
1999-02-22	830	870	830	855	18,700	213.75
1999-02-19	820	835	820	826	27,200	206.50
1999-02-18	790	820	790	820	15,200	205
1999-02-17	750	770	735	770	10,800	192.50
1999-02-16	740	750	728	750	13,100	187.50
1999-02-15	790	800	750	750	32,200	187.50
1999-02-12	850	850	780	800	41,700	200
1999-02-10	883	883	831	840	74,300	210
1999-02-09	720	793	720	793	40,500	198.25
1999-02-08	650	693	650	693	30,300	173.25
1999-02-04	590	595	590	593	14,300	148.25
1999-02-03	590	595	585	590	19,200	147.50
1999-02-02	581	625	581	590	6,000	147.50
1999-02-01	566	574	566	570	2,900	142.50
1999-01-29	571	575	560	560	5,000	140
1999-01-28	595	595	571	571	1,500	142.75
1999-01-27	600	600	600	600	2,700	150
1999-01-25	550	550	550	550	1,900	137.50
1999-01-22	565	565	550	550	4,000	137.50
1999-01-21	560	560	530	535	27,800	133.75
1999-01-20	570	570	560	560	2,100	140
1999-01-19	595	595	560	570	2,000	142.50
1999-01-14	575	585	574	585	3,100	146.25
1999-01-13	578	578	578	578	2,000	144.50
1999-01-12	585	585	579	579	1,300	144.75
1999-01-11	580	585	580	585	600	146.25
1999-01-07	595	595	590	590	2,700	147.50
1999-01-06	598	598	598	598	500	149.50
1999-01-05	600	600	600	600	600	150
1999-01-04	603	603	603	603	500	150.75

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9856 (株)ケーユーホールディングス の時系列データ [1999年度]

9856 (株)ケーユーホールディングスの時系列データ [1999年度]