9856 (株)ケーユーホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 780 | 795 | 780 | 794 | 2,000 | 198.50 |
| 2003-12-29 | 766 | 780 | 766 | 780 | 5,500 | 195 |
| 2003-12-26 | 751 | 761 | 751 | 761 | 1,800 | 190.25 |
| 2003-12-25 | 775 | 779 | 761 | 761 | 6,200 | 190.25 |
| 2003-12-24 | 751 | 755 | 751 | 755 | 1,400 | 188.75 |
| 2003-12-22 | 765 | 770 | 765 | 770 | 1,900 | 192.50 |
| 2003-12-19 | 770 | 770 | 760 | 760 | 2,200 | 190 |
| 2003-12-18 | 755 | 760 | 755 | 760 | 26,400 | 190 |
| 2003-12-17 | 760 | 770 | 760 | 760 | 3,200 | 190 |
| 2003-12-16 | 769 | 769 | 760 | 769 | 16,000 | 192.25 |
| 2003-12-15 | 738 | 750 | 738 | 750 | 2,100 | 187.50 |
| 2003-12-11 | 716 | 716 | 716 | 716 | 3,000 | 179 |
| 2003-12-10 | 710 | 715 | 710 | 715 | 5,900 | 178.75 |
| 2003-12-09 | 711 | 720 | 711 | 715 | 2,200 | 178.75 |
| 2003-12-08 | 720 | 720 | 719 | 720 | 2,500 | 180 |
| 2003-12-05 | 730 | 730 | 725 | 725 | 700 | 181.25 |
| 2003-12-04 | 739 | 739 | 730 | 730 | 2,000 | 182.50 |
| 2003-12-03 | 729 | 729 | 726 | 729 | 800 | 182.25 |
| 2003-12-02 | 739 | 739 | 739 | 739 | 1,500 | 184.75 |
| 2003-12-01 | 745 | 745 | 720 | 720 | 2,300 | 180 |
| 2003-11-28 | 720 | 749 | 720 | 747 | 1,100 | 186.75 |
| 2003-11-27 | 719 | 719 | 719 | 719 | 200 | 179.75 |
| 2003-11-26 | 738 | 738 | 730 | 730 | 800 | 182.50 |
| 2003-11-25 | 741 | 754 | 741 | 741 | 2,800 | 185.25 |
| 2003-11-21 | 711 | 719 | 711 | 719 | 3,500 | 179.75 |
| 2003-11-20 | 705 | 710 | 701 | 710 | 4,700 | 177.50 |
| 2003-11-19 | 720 | 720 | 720 | 720 | 1,800 | 180 |
| 2003-11-18 | 720 | 720 | 710 | 710 | 2,800 | 177.50 |
| 2003-11-17 | 740 | 740 | 720 | 720 | 3,900 | 180 |
| 2003-11-14 | 763 | 763 | 750 | 750 | 14,300 | 187.50 |
| 2003-11-13 | 769 | 770 | 760 | 760 | 13,900 | 190 |
| 2003-11-12 | 761 | 770 | 761 | 761 | 3,800 | 190.25 |
| 2003-11-11 | 762 | 770 | 762 | 770 | 1,100 | 192.50 |
| 2003-11-10 | 786 | 786 | 780 | 780 | 1,700 | 195 |
| 2003-11-07 | 780 | 780 | 780 | 780 | 6,500 | 195 |
| 2003-11-06 | 780 | 780 | 770 | 775 | 3,300 | 193.75 |
| 2003-11-05 | 781 | 790 | 781 | 781 | 1,300 | 195.25 |
| 2003-11-04 | 790 | 798 | 784 | 784 | 7,200 | 196 |
| 2003-10-31 | 797 | 797 | 785 | 785 | 1,400 | 196.25 |
| 2003-10-30 | 787 | 793 | 786 | 793 | 1,200 | 198.25 |
| 2003-10-29 | 810 | 810 | 790 | 790 | 1,200 | 197.50 |
| 2003-10-28 | 810 | 824 | 810 | 810 | 7,000 | 202.50 |
| 2003-10-27 | 814 | 814 | 810 | 810 | 2,700 | 202.50 |
| 2003-10-24 | 782 | 800 | 782 | 790 | 7,500 | 197.50 |
| 2003-10-23 | 815 | 815 | 770 | 770 | 3,600 | 192.50 |
| 2003-10-22 | 822 | 830 | 820 | 820 | 7,100 | 205 |
| 2003-10-21 | 830 | 834 | 820 | 821 | 6,200 | 205.25 |
| 2003-10-20 | 800 | 839 | 796 | 839 | 12,900 | 209.75 |
| 2003-10-17 | 811 | 813 | 796 | 796 | 8,000 | 199 |
| 2003-10-16 | 790 | 820 | 780 | 810 | 38,000 | 202.50 |
| 2003-10-15 | 775 | 790 | 770 | 789 | 19,000 | 197.25 |
| 2003-10-14 | 766 | 770 | 766 | 770 | 5,100 | 192.50 |
| 2003-10-10 | 766 | 778 | 762 | 762 | 10,000 | 190.50 |
| 2003-10-09 | 766 | 776 | 760 | 760 | 17,400 | 190 |
| 2003-10-08 | 779 | 779 | 772 | 772 | 1,000 | 193 |
| 2003-10-07 | 780 | 780 | 770 | 770 | 7,700 | 192.50 |
| 2003-10-06 | 775 | 782 | 765 | 778 | 4,500 | 194.50 |
| 2003-10-03 | 760 | 775 | 760 | 775 | 2,300 | 193.75 |
| 2003-10-02 | 755 | 765 | 755 | 760 | 1,000 | 190 |
| 2003-10-01 | 760 | 760 | 746 | 748 | 2,300 | 187 |
| 2003-09-30 | 750 | 760 | 750 | 760 | 2,800 | 190 |
| 2003-09-29 | 754 | 755 | 753 | 755 | 3,900 | 188.75 |
| 2003-09-26 | 750 | 755 | 750 | 753 | 3,700 | 188.25 |
| 2003-09-25 | 790 | 790 | 760 | 788 | 4,400 | 197 |
| 2003-09-24 | 771 | 789 | 771 | 780 | 5,100 | 195 |
| 2003-09-22 | 788 | 788 | 770 | 770 | 7,400 | 192.50 |
| 2003-09-19 | 790 | 790 | 771 | 786 | 6,100 | 196.50 |
| 2003-09-18 | 791 | 791 | 780 | 790 | 5,400 | 197.50 |
| 2003-09-17 | 783 | 790 | 781 | 781 | 4,400 | 195.25 |
| 2003-09-16 | 784 | 784 | 783 | 783 | 2,600 | 195.75 |
| 2003-09-12 | 769 | 770 | 769 | 770 | 3,000 | 192.50 |
| 2003-09-11 | 779 | 779 | 770 | 770 | 1,200 | 192.50 |
| 2003-09-10 | 763 | 780 | 760 | 778 | 3,300 | 194.50 |
| 2003-09-09 | 789 | 800 | 780 | 786 | 5,700 | 196.50 |
| 2003-09-08 | 779 | 790 | 779 | 790 | 7,700 | 197.50 |
| 2003-09-05 | 770 | 779 | 760 | 779 | 5,400 | 194.75 |
| 2003-09-04 | 764 | 764 | 750 | 760 | 1,800 | 190 |
| 2003-09-03 | 755 | 799 | 755 | 770 | 10,700 | 192.50 |
| 2003-09-02 | 747 | 755 | 747 | 755 | 4,900 | 188.75 |
| 2003-09-01 | 751 | 754 | 738 | 738 | 2,800 | 184.50 |
| 2003-08-29 | 753 | 753 | 753 | 753 | 200 | 188.25 |
| 2003-08-28 | 748 | 748 | 748 | 748 | 1,400 | 187 |
| 2003-08-27 | 753 | 753 | 750 | 750 | 1,900 | 187.50 |
| 2003-08-26 | 740 | 750 | 740 | 750 | 3,100 | 187.50 |
| 2003-08-25 | 752 | 752 | 735 | 735 | 8,000 | 183.75 |
| 2003-08-22 | 741 | 750 | 741 | 750 | 3,100 | 187.50 |
| 2003-08-21 | 745 | 745 | 740 | 740 | 900 | 185 |
| 2003-08-20 | 746 | 746 | 744 | 745 | 900 | 186.25 |
| 2003-08-19 | 754 | 754 | 744 | 744 | 800 | 186 |
| 2003-08-18 | 742 | 746 | 730 | 746 | 3,200 | 186.50 |
| 2003-08-15 | 755 | 755 | 721 | 721 | 1,600 | 180.25 |
| 2003-08-14 | 757 | 757 | 757 | 757 | 5,200 | 189.25 |
| 2003-08-13 | 760 | 760 | 760 | 760 | 4,800 | 190 |
| 2003-08-12 | 722 | 760 | 722 | 760 | 4,400 | 190 |
| 2003-08-11 | 703 | 722 | 703 | 722 | 1,100 | 180.50 |
| 2003-08-08 | 728 | 728 | 715 | 723 | 5,100 | 180.75 |
| 2003-08-07 | 730 | 730 | 718 | 728 | 8,900 | 182 |
| 2003-08-06 | 710 | 739 | 710 | 739 | 10,200 | 184.75 |
| 2003-08-05 | 728 | 739 | 710 | 739 | 11,900 | 184.75 |
| 2003-08-04 | 740 | 740 | 728 | 728 | 9,000 | 182 |
| 2003-08-01 | 740 | 755 | 730 | 755 | 5,800 | 188.75 |
| 2003-07-31 | 738 | 780 | 725 | 780 | 11,700 | 195 |
| 2003-07-30 | 738 | 748 | 722 | 748 | 13,300 | 187 |
| 2003-07-29 | 748 | 750 | 741 | 748 | 7,700 | 187 |
| 2003-07-28 | 758 | 758 | 744 | 755 | 7,400 | 188.75 |
| 2003-07-25 | 758 | 758 | 750 | 758 | 6,200 | 189.50 |
| 2003-07-24 | 750 | 750 | 740 | 750 | 21,700 | 187.50 |
| 2003-07-23 | 750 | 750 | 750 | 750 | 6,700 | 187.50 |
| 2003-07-22 | 750 | 750 | 740 | 750 | 15,900 | 187.50 |
| 2003-07-18 | 760 | 760 | 760 | 760 | 3,900 | 190 |
| 2003-07-17 | 765 | 765 | 740 | 760 | 8,500 | 190 |
| 2003-07-16 | 769 | 775 | 760 | 765 | 7,900 | 191.25 |
| 2003-07-15 | 802 | 802 | 780 | 790 | 17,100 | 197.50 |
| 2003-07-14 | 827 | 827 | 799 | 802 | 143,100 | 200.50 |
| 2003-07-11 | 799 | 830 | 797 | 821 | 82,800 | 205.25 |
| 2003-07-10 | 788 | 799 | 750 | 799 | 70,700 | 199.75 |
| 2003-07-09 | 800 | 800 | 770 | 788 | 6,900 | 197 |
| 2003-07-08 | 773 | 800 | 773 | 800 | 8,100 | 200 |
| 2003-07-07 | 760 | 772 | 760 | 772 | 5,400 | 193 |
| 2003-07-04 | 749 | 750 | 749 | 750 | 800 | 187.50 |
| 2003-07-03 | 780 | 780 | 740 | 740 | 2,500 | 185 |
| 2003-07-02 | 765 | 780 | 765 | 780 | 1,700 | 195 |
| 2003-07-01 | 746 | 765 | 746 | 765 | 1,300 | 191.25 |
| 2003-06-30 | 745 | 745 | 745 | 745 | 100 | 186.25 |
| 2003-06-27 | 729 | 745 | 729 | 744 | 1,200 | 186 |
| 2003-06-26 | 730 | 730 | 725 | 729 | 19,300 | 182.25 |
| 2003-06-25 | 730 | 738 | 728 | 738 | 3,000 | 184.50 |
| 2003-06-24 | 740 | 740 | 730 | 730 | 4,700 | 182.50 |
| 2003-06-23 | 736 | 744 | 736 | 740 | 2,500 | 185 |
| 2003-06-20 | 750 | 752 | 745 | 746 | 4,900 | 186.50 |
| 2003-06-19 | 727 | 760 | 727 | 757 | 6,800 | 189.25 |
| 2003-06-18 | 707 | 730 | 707 | 726 | 38,100 | 181.50 |
| 2003-06-17 | 697 | 706 | 697 | 700 | 36,400 | 175 |
| 2003-06-16 | 690 | 694 | 681 | 690 | 7,800 | 172.50 |
| 2003-06-13 | 689 | 689 | 680 | 680 | 3,000 | 170 |
| 2003-06-12 | 695 | 695 | 690 | 690 | 7,700 | 172.50 |
| 2003-06-11 | 682 | 694 | 682 | 694 | 16,300 | 173.50 |
| 2003-06-10 | 681 | 682 | 674 | 682 | 15,500 | 170.50 |
| 2003-06-09 | 665 | 679 | 660 | 679 | 21,100 | 169.75 |
| 2003-06-06 | 685 | 685 | 651 | 665 | 24,100 | 166.25 |
| 2003-06-05 | 683 | 685 | 683 | 685 | 1,300 | 171.25 |
| 2003-06-03 | 678 | 680 | 678 | 680 | 300 | 170 |
| 2003-06-02 | 688 | 688 | 675 | 680 | 1,000 | 170 |
| 2003-05-29 | 675 | 677 | 670 | 677 | 3,900 | 169.25 |
| 2003-05-28 | 672 | 680 | 671 | 675 | 5,800 | 168.75 |
| 2003-05-27 | 690 | 690 | 690 | 690 | 1,500 | 172.50 |
| 2003-05-26 | 695 | 700 | 690 | 690 | 14,500 | 172.50 |
| 2003-05-23 | 678 | 683 | 677 | 683 | 19,800 | 170.75 |
| 2003-05-22 | 679 | 679 | 670 | 670 | 1,500 | 167.50 |
| 2003-05-21 | 678 | 678 | 678 | 678 | 13,500 | 169.50 |
| 2003-05-20 | 669 | 678 | 666 | 678 | 22,800 | 169.50 |
| 2003-05-19 | 670 | 670 | 665 | 665 | 12,200 | 166.25 |
| 2003-05-16 | 669 | 670 | 660 | 665 | 9,300 | 166.25 |
| 2003-05-15 | 659 | 670 | 659 | 665 | 35,300 | 166.25 |
| 2003-05-14 | 660 | 660 | 660 | 660 | 1,400 | 165 |
| 2003-05-13 | 664 | 664 | 660 | 660 | 35,600 | 165 |
| 2003-05-12 | 664 | 664 | 664 | 664 | 2,300 | 166 |
| 2003-05-09 | 662 | 665 | 662 | 665 | 300 | 166.25 |
| 2003-05-08 | 651 | 660 | 650 | 660 | 37,700 | 165 |
| 2003-05-07 | 657 | 657 | 650 | 650 | 2,400 | 162.50 |
| 2003-05-06 | 660 | 660 | 650 | 660 | 3,400 | 165 |
| 2003-05-02 | 660 | 660 | 645 | 660 | 2,800 | 165 |
| 2003-05-01 | 664 | 665 | 660 | 660 | 9,000 | 165 |
| 2003-04-30 | 650 | 660 | 650 | 660 | 1,000 | 165 |
| 2003-04-28 | 664 | 664 | 650 | 650 | 600 | 162.50 |
| 2003-04-25 | 650 | 669 | 650 | 666 | 13,200 | 166.50 |
| 2003-04-24 | 656 | 660 | 650 | 650 | 8,400 | 162.50 |
| 2003-04-23 | 650 | 660 | 650 | 650 | 3,000 | 162.50 |
| 2003-04-22 | 650 | 650 | 640 | 640 | 2,400 | 160 |
| 2003-04-21 | 642 | 650 | 642 | 650 | 1,700 | 162.50 |
| 2003-04-18 | 638 | 641 | 638 | 641 | 1,300 | 160.25 |
| 2003-04-17 | 658 | 658 | 658 | 658 | 300 | 164.50 |
| 2003-04-15 | 660 | 660 | 660 | 660 | 900 | 165 |
| 2003-04-14 | 656 | 657 | 656 | 657 | 800 | 164.25 |
| 2003-04-11 | 660 | 660 | 660 | 660 | 1,000 | 165 |
| 2003-04-10 | 660 | 660 | 660 | 660 | 1,000 | 165 |
| 2003-04-09 | 640 | 660 | 640 | 660 | 13,300 | 165 |
| 2003-04-08 | 669 | 669 | 641 | 641 | 400 | 160.25 |
| 2003-04-07 | 670 | 670 | 670 | 670 | 200 | 167.50 |
| 2003-04-03 | 678 | 678 | 678 | 678 | 2,200 | 169.50 |
| 2003-04-02 | 650 | 659 | 650 | 659 | 3,000 | 164.75 |
| 2003-04-01 | 640 | 640 | 640 | 640 | 400 | 160 |
| 2003-03-31 | 680 | 680 | 680 | 680 | 100 | 170 |
| 2003-03-28 | 680 | 680 | 680 | 680 | 1,600 | 170 |
| 2003-03-27 | 680 | 680 | 680 | 680 | 200 | 170 |
| 2003-03-26 | 680 | 680 | 680 | 680 | 1,100 | 170 |
| 2003-03-25 | 660 | 680 | 660 | 680 | 300 | 170 |
| 2003-03-24 | 635 | 650 | 635 | 650 | 1,200 | 162.50 |
| 2003-03-20 | 630 | 630 | 630 | 630 | 4,500 | 157.50 |
| 2003-03-19 | 641 | 641 | 630 | 630 | 8,800 | 157.50 |
| 2003-03-18 | 640 | 640 | 640 | 640 | 2,400 | 160 |
| 2003-03-17 | 650 | 650 | 650 | 650 | 1,600 | 162.50 |
| 2003-03-14 | 650 | 650 | 650 | 650 | 400 | 162.50 |
| 2003-03-13 | 650 | 654 | 650 | 654 | 300 | 163.50 |
| 2003-03-12 | 651 | 651 | 651 | 651 | 200 | 162.75 |
| 2003-03-11 | 663 | 663 | 650 | 650 | 7,300 | 162.50 |
| 2003-03-10 | 663 | 663 | 663 | 663 | 600 | 165.75 |
| 2003-03-07 | 665 | 665 | 663 | 663 | 800 | 165.75 |
| 2003-03-06 | 665 | 665 | 665 | 665 | 300 | 166.25 |
| 2003-03-05 | 670 | 670 | 658 | 670 | 5,600 | 167.50 |
| 2003-03-04 | 700 | 700 | 670 | 670 | 7,000 | 167.50 |
| 2003-03-03 | 700 | 700 | 700 | 700 | 100 | 175 |
| 2003-02-28 | 700 | 700 | 691 | 691 | 1,800 | 172.75 |
| 2003-02-27 | 702 | 702 | 702 | 702 | 100 | 175.50 |
| 2003-02-26 | 700 | 700 | 692 | 692 | 1,700 | 173 |
| 2003-02-25 | 700 | 700 | 700 | 700 | 2,000 | 175 |
| 2003-02-24 | 715 | 715 | 700 | 700 | 800 | 175 |
| 2003-02-21 | 720 | 720 | 715 | 715 | 4,600 | 178.75 |
| 2003-02-19 | 730 | 730 | 730 | 730 | 100 | 182.50 |
| 2003-02-18 | 722 | 722 | 715 | 715 | 4,000 | 178.75 |
| 2003-02-14 | 720 | 730 | 720 | 720 | 5,700 | 180 |
| 2003-02-12 | 715 | 715 | 715 | 715 | 500 | 178.75 |
| 2003-02-10 | 720 | 720 | 715 | 715 | 1,000 | 178.75 |
| 2003-02-07 | 711 | 715 | 710 | 715 | 1,800 | 178.75 |
| 2003-02-06 | 710 | 710 | 710 | 710 | 100 | 177.50 |
| 2003-02-05 | 710 | 710 | 700 | 700 | 600 | 175 |
| 2003-02-04 | 705 | 710 | 705 | 710 | 200 | 177.50 |
| 2003-02-03 | 705 | 705 | 705 | 705 | 100 | 176.25 |
| 2003-01-31 | 703 | 705 | 703 | 705 | 9,800 | 176.25 |
| 2003-01-30 | 703 | 703 | 703 | 703 | 2,000 | 175.75 |
| 2003-01-29 | 705 | 705 | 703 | 703 | 3,000 | 175.75 |
| 2003-01-24 | 703 | 703 | 703 | 703 | 10,600 | 175.75 |
| 2003-01-22 | 700 | 700 | 700 | 700 | 1,000 | 175 |
| 2003-01-21 | 710 | 710 | 710 | 710 | 800 | 177.50 |
| 2003-01-17 | 701 | 710 | 701 | 710 | 8,400 | 177.50 |
| 2003-01-15 | 700 | 700 | 700 | 700 | 700 | 175 |
| 2003-01-14 | 700 | 701 | 700 | 701 | 1,100 | 175.25 |
| 2003-01-08 | 700 | 700 | 700 | 700 | 100 | 175 |
| 2003-01-07 | 710 | 710 | 700 | 700 | 700 | 175 |
| 2003-01-06 | 710 | 710 | 710 | 710 | 700 | 177.50 |
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
