9856 (株)ケーユーホールディングス の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,8501,8501,8301,8452,500461.25
2005-12-291,8491,8901,8201,87019,300467.50
2005-12-281,8301,8701,8301,85013,600462.50
2005-12-271,8781,8781,8001,8118,400452.75
2005-12-261,9181,9181,8951,8954,500473.75
2005-12-221,8531,9041,8511,8887,500472
2005-12-211,9111,9201,8991,89912,900474.75
2005-12-201,9001,9001,8601,90018,300475
2005-12-191,8301,9001,8271,90018,700475
2005-12-161,7901,8101,7801,8106,600452.50
2005-12-151,7601,7801,7511,7806,200445
2005-12-141,7681,7701,6801,7606,600440
2005-12-131,7471,7601,7151,7555,900438.75
2005-12-121,7481,7481,7121,7454,900436.25
2005-12-091,7001,7041,6611,7045,200426
2005-12-081,6631,6801,6601,6603,800415
2005-12-071,6691,6801,6621,6631,900415.75
2005-12-061,6811,6811,6421,6604,100415
2005-12-051,6301,6401,6271,6286,300407
2005-12-021,6301,6301,6251,6286,200407
2005-12-011,6281,6301,6121,6305,700407.50
2005-11-301,6391,6391,6201,6201,400405
2005-11-291,6011,6391,6001,6302,900407.50
2005-11-281,6401,6431,6111,6114,000402.75
2005-11-251,6451,6451,6201,6204,100405
2005-11-241,6401,6401,6121,6312,200407.75
2005-11-221,6641,6641,6111,6402,300410
2005-11-211,6611,6611,6601,6601,900415
2005-11-181,6811,6811,6561,6601,200415
2005-11-171,6561,6561,6501,651600412.75
2005-11-161,6521,6801,6521,6801,100420
2005-11-151,6721,6721,6501,6502,500412.50
2005-11-141,7001,7101,6851,685800421.25
2005-11-111,6891,7001,6751,7001,800425
2005-11-101,7001,7001,6891,6892,600422.25
2005-11-091,7111,7111,7011,7012,600425.25
2005-11-081,7001,7131,6801,7118,700427.75
2005-11-071,6991,6991,6601,6802,900420
2005-11-041,6801,6801,6601,6705,200417.50
2005-11-021,6861,6861,6551,6805,600420
2005-11-011,6791,6951,6791,6855,900421.25
2005-10-311,6801,6801,6501,6793,600419.75
2005-10-281,6791,6791,6401,6501,000412.50
2005-10-271,6311,6501,5921,6505,500412.50
2005-10-261,6601,6601,6301,6302,400407.50
2005-10-251,6201,6201,5701,6143,900403.50
2005-10-241,6341,6351,5901,5902,800397.50
2005-10-211,6621,6621,6321,6321,500408
2005-10-201,6201,7601,5801,71511,500428.75
2005-10-191,7001,7001,6401,6501,500412.50
2005-10-181,6541,7001,6001,70012,600425
2005-10-171,5491,6901,5491,69016,000422.50
2005-10-141,5301,5501,5301,5506,600387.50
2005-10-131,5501,5601,5351,5353,800383.75
2005-10-121,5501,5501,5201,5303,000382.50
2005-10-111,5001,5051,5001,5053,200376.25
2005-10-071,4891,5001,4871,5001,500375
2005-10-061,5001,5001,4891,4901,900372.50
2005-10-051,5501,5501,5011,5013,900375.25
2005-10-041,4901,6001,4901,5907,800397.50
2005-10-031,4601,4701,4601,470500367.50
2005-09-301,4601,4701,4551,4604,400365
2005-09-291,4721,4721,4551,4605,500365
2005-09-281,5001,5101,4501,48013,400370
2005-09-271,5001,5101,4751,4992,400374.75
2005-09-261,5091,5751,5091,5258,400381.25
2005-09-221,4801,4911,4781,4919,600372.75
2005-09-211,4601,4791,4601,4798,900369.75
2005-09-201,4501,4551,4501,4553,500363.75
2005-09-161,4351,4411,4351,4403,600360
2005-09-151,4301,4381,4301,4312,000357.75
2005-09-141,4391,4401,4201,4242,500356
2005-09-131,4201,4221,4191,4221,900355.50
2005-09-121,4021,4191,4021,4192,100354.75
2005-09-091,3991,4171,3971,4171,000354.25
2005-09-081,4501,4501,3961,3997,200349.75
2005-09-071,4451,4491,4361,4392,700359.75
2005-09-061,4231,4451,4231,4294,400357.25
2005-09-051,4381,4381,4181,4181,600354.50
2005-09-021,4011,4201,4001,4185,100354.50
2005-09-011,4101,4151,4001,40010,000350
2005-08-311,4311,4311,4141,4201,800355
2005-08-301,4401,4441,4201,4445,100361
2005-08-291,4701,4801,4501,4507,500362.50
2005-08-261,4891,4921,4751,4756,000368.75
2005-08-251,5001,5001,4701,4805,200370
2005-08-241,4821,5001,4761,49016,400372.50
2005-08-231,4771,5001,4701,48223,100370.50
2005-08-221,4641,4651,4531,46514,500366.25
2005-08-191,4201,4601,4001,45022,200362.50
2005-08-181,3401,3511,3401,3502,000337.50
2005-08-171,3401,3511,3401,351400337.75
2005-08-161,3511,3511,3451,3453,300336.25
2005-08-151,3521,3521,3511,3512,500337.75
2005-08-121,3411,3411,3401,3402,000335
2005-08-111,3491,3491,3401,340300335
2005-08-101,3201,3501,3201,3244,400331
2005-08-091,3201,3201,3031,3204,400330
2005-08-081,3191,3331,3161,3272,400331.75
2005-08-051,3651,3651,3581,3581,000339.50
2005-08-041,3931,3931,3691,3696,000342.25
2005-08-031,3611,3751,3611,3696,100342.25
2005-08-021,3381,3801,3301,35018,300337.50
2005-08-011,3381,3381,3381,3381,200334.50
2005-07-291,3361,3381,3321,3382,900334.50
2005-07-281,3291,3321,3261,332700333
2005-07-271,3301,3351,3221,3252,000331.25
2005-07-261,3371,3371,3201,3222,700330.50
2005-07-251,3371,3381,3301,3388,500334.50
2005-07-221,3301,3341,3301,3346,200333.50
2005-07-211,3251,3301,3201,3253,400331.25
2005-07-201,3201,3251,3201,3252,500331.25
2005-07-191,3301,3301,3301,3304,200332.50
2005-07-151,3211,3251,3201,3201,400330
2005-07-141,3361,3361,3251,3252,300331.25
2005-07-131,3501,3501,3211,32512,900331.25
2005-07-121,3291,3301,3251,3304,100332.50
2005-07-111,3301,3321,3301,3306,100332.50
2005-07-081,3251,3301,3201,3305,600332.50
2005-07-071,3201,3201,3201,3203,500330
2005-07-061,3151,3201,3071,3201,000330
2005-07-051,3171,3171,3111,311900327.75
2005-07-041,3101,3251,3061,3253,200331.25
2005-07-011,3151,3151,3101,3101,700327.50
2005-06-301,3171,3201,3171,320400330
2005-06-291,3171,3171,3061,306200326.50
2005-06-281,3171,3171,3011,3171,100329.25
2005-06-271,3291,3291,3171,3172,500329.25
2005-06-241,3171,3171,3171,317200329.25
2005-06-231,3171,3171,3171,317200329.25
2005-06-221,3291,3291,3211,3211,100330.25
2005-06-211,3151,3251,3151,3241,400331
2005-06-201,3141,3141,3101,310600327.50
2005-06-171,2971,3201,2951,2952,000323.75
2005-06-161,3001,3051,3001,300600325
2005-06-151,2911,2911,2911,291200322.75
2005-06-141,3081,3081,3081,308200327
2005-06-131,2851,3001,2851,2881,400322
2005-06-101,2901,3001,2901,2981,500324.50
2005-06-091,2921,3121,2901,3121,100328
2005-06-081,3341,3341,2811,2811,200320.25
2005-06-071,3021,3341,3011,3342,400333.50
2005-06-061,3381,3381,3021,3023,600325.50
2005-06-031,2851,3001,2801,300400325
2005-06-021,2751,3001,2651,2651,100316.25
2005-06-011,2601,2751,2551,275700318.75
2005-05-311,2751,2751,2751,275300318.75
2005-05-301,3001,3001,2301,2561,700314
2005-05-271,2851,2851,2841,2851,300321.25
2005-05-261,2501,2501,2441,2502,200312.50
2005-05-251,3491,3491,2601,2853,600321.25
2005-05-241,3301,3301,3291,329200332.25
2005-05-231,3101,3301,2901,3301,500332.50
2005-05-191,2851,3241,2851,2851,500321.25
2005-05-181,2851,2851,2851,285200321.25
2005-05-171,3301,3301,2701,2801,200320
2005-05-161,3451,3451,3301,3302,500332.50
2005-05-131,3251,3451,3251,345200336.25
2005-05-121,3441,3441,3251,325400331.25
2005-05-111,3261,3261,3041,326500331.50
2005-05-101,3331,3601,3331,3393,000334.75
2005-05-091,3481,3591,3311,3325,100333
2005-05-061,3601,3601,3481,348400337
2005-05-021,3401,3581,3401,358400339.50
2005-04-281,3801,3801,3801,380100345
2005-04-261,3901,3901,3901,390200347.50
2005-04-251,4001,4001,3801,3901,800347.50
2005-04-221,3501,3681,3501,365500341.25
2005-04-211,3641,3651,3501,3502,100337.50
2005-04-201,3551,3751,3511,375900343.75
2005-04-191,3601,3831,3601,3751,600343.75
2005-04-181,3601,3601,3551,360900340
2005-04-151,4051,4051,4001,400400350
2005-04-141,4051,4051,4051,405100351.25
2005-04-131,3991,4001,3851,3952,200348.75
2005-04-121,4001,4001,3961,400800350
2005-04-111,4081,4081,3961,3961,700349
2005-04-081,4101,4101,4101,410100352.50
2005-04-071,4301,4301,4001,400300350
2005-04-061,4001,4001,4001,4002,200350
2005-04-051,4001,4001,3601,4005,200350
2005-04-041,4061,4071,4051,4053,300351.25
2005-04-011,4391,4391,4111,425400356.25
2005-03-311,4391,4391,4371,4391,500359.75
2005-03-301,4411,4421,4391,4394,400359.75
2005-03-291,4441,4441,4221,4416,300360.25
2005-03-281,4451,4451,4441,4441,400361
2005-03-251,4811,4811,4301,4503,900362.50
2005-03-241,4921,4921,4801,4803,300370
2005-03-231,4921,4921,4511,4927,000373
2005-03-221,4981,5001,4901,5006,500375
2005-03-181,4931,4991,4901,4989,200374.50
2005-03-171,4371,4811,4371,48114,800370.25
2005-03-161,4251,4381,4241,4375,200359.25
2005-03-151,4281,4301,4251,4296,200357.25
2005-03-141,4141,4141,4001,4081,800352
2005-03-111,4001,4141,4001,4002,300350
2005-03-101,4021,4241,4021,424600356
2005-03-091,4331,4351,4001,4011,800350.25
2005-03-081,3991,4201,3931,3931,600348.25
2005-03-071,4201,4391,3991,399800349.75
2005-03-041,4011,4011,4001,400300350
2005-03-031,4091,4091,3901,3912,900347.75
2005-03-021,4101,4101,4101,4101,300352.50
2005-03-011,4141,4301,4101,4201,900355
2005-02-281,4201,4391,4091,4102,300352.50
2005-02-251,4391,4391,4191,4191,900354.75
2005-02-241,4001,4101,4001,4002,700350
2005-02-231,4201,4201,3951,4014,600350.25
2005-02-221,3991,4351,3991,43511,500358.75
2005-02-211,3791,3991,3731,39913,800349.75
2005-02-181,3401,3791,3401,3794,600344.75
2005-02-171,3491,3491,3401,3421,900335.50
2005-02-161,3541,3541,3461,354800338.50
2005-02-151,3601,3601,3401,3601,800340
2005-02-141,3701,3791,3401,3602,900340
2005-02-101,3791,3791,3601,3601,700340
2005-02-091,3501,3751,3501,3704,100342.50
2005-02-081,3621,3621,3551,3603,400340
2005-02-071,3671,3671,3621,362600340.50
2005-02-041,3611,3611,3251,341900335.25
2005-02-031,3841,3851,3601,3602,500340
2005-02-021,3801,3801,3201,3652,400341.25
2005-02-011,3701,3701,3601,3703,600342.50
2005-01-311,3551,3701,3501,3601,000340
2005-01-281,3551,3551,3051,3361,500334
2005-01-271,3551,3561,3551,3551,200338.75
2005-01-261,3601,3651,3551,3552,900338.75
2005-01-251,3601,3701,3551,36017,600340
2005-01-241,2961,3301,2961,3202,700330
2005-01-211,3101,3301,3101,330200332.50
2005-01-201,3321,3341,3101,3102,900327.50
2005-01-191,3301,3341,3251,3321,800333
2005-01-181,3091,3301,3091,3303,800332.50
2005-01-171,3091,3101,3021,3103,100327.50
2005-01-141,3001,3091,2691,3095,000327.25
2005-01-131,2941,2991,2941,298400324.50
2005-01-121,2811,2841,2811,284900321
2005-01-111,2801,2941,2721,2841,800321
2005-01-071,2701,2791,2691,2692,400317.25
2005-01-061,2901,2901,2901,290400322.50
2005-01-051,2841,2901,2841,2851,400321.25

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