9856 (株)ケーユーホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	511	527	511	526	4,300	263
2007-12-27	513	520	510	520	5,900	260
2007-12-26	510	510	506	507	3,000	253.50
2007-12-25	510	526	494	500	17,300	250
2007-12-21	488	495	488	495	5,600	247.50
2007-12-20	490	491	485	486	5,700	243
2007-12-19	500	500	471	485	12,200	242.50
2007-12-18	512	519	491	512	15,900	256
2007-12-17	510	525	506	512	22,100	256
2007-12-14	505	510	502	510	17,800	255
2007-12-13	484	497	484	487	6,700	243.50
2007-12-12	481	485	478	480	9,400	240
2007-12-11	473	484	473	476	4,200	238
2007-12-10	471	473	468	468	8,300	234
2007-12-07	455	470	454	458	10,400	229
2007-12-06	455	455	443	445	18,000	222.50
2007-12-05	447	452	438	440	9,900	220
2007-12-04	434	440	430	437	2,800	218.50
2007-12-03	436	436	420	434	6,700	217
2007-11-30	419	427	419	426	3,800	213
2007-11-29	422	423	414	419	21,900	209.50
2007-11-28	422	424	415	418	13,700	209
2007-11-27	433	433	421	421	9,200	210.50
2007-11-26	443	443	430	432	10,800	216
2007-11-22	439	451	425	430	7,600	215
2007-11-21	428	430	424	429	2,200	214.50
2007-11-20	420	422	410	417	27,500	208.50
2007-11-19	431	435	425	429	6,000	214.50
2007-11-16	446	446	416	430	13,800	215
2007-11-15	450	455	448	449	7,700	224.50
2007-11-14	451	451	445	447	27,200	223.50
2007-11-13	460	460	441	441	14,300	220.50
2007-11-12	470	475	431	440	31,000	220
2007-11-09	480	485	475	475	21,700	237.50
2007-11-08	495	495	470	480	14,200	240
2007-11-07	511	515	506	507	6,200	253.50
2007-11-06	520	520	512	515	15,300	257.50
2007-11-05	529	530	513	513	5,600	256.50
2007-11-02	530	530	528	529	8,400	264.50
2007-11-01	537	540	532	532	13,400	266
2007-10-31	551	556	530	531	11,000	265.50
2007-10-30	567	567	557	560	3,200	280
2007-10-29	580	584	567	567	14,800	283.50
2007-10-26	591	591	570	570	6,700	285
2007-10-25	620	620	594	594	5,500	297
2007-10-24	605	613	600	610	5,500	305
2007-10-23	621	621	610	613	1,400	306.50
2007-10-22	601	628	601	617	1,400	308.50
2007-10-19	620	630	620	630	1,800	315
2007-10-18	610	630	610	630	4,200	315
2007-10-17	623	624	600	621	7,200	310.50
2007-10-16	624	624	624	624	1,800	312
2007-10-15	626	627	626	626	1,200	313
2007-10-12	635	635	629	630	2,600	315
2007-10-11	621	638	620	631	600	315.50
2007-10-10	640	640	629	629	1,500	314.50
2007-10-09	647	647	640	640	5,000	320
2007-10-05	641	650	641	650	1,100	325
2007-10-04	632	646	632	646	2,900	323
2007-10-03	641	646	641	646	2,300	323
2007-10-02	653	653	642	642	1,500	321
2007-10-01	655	655	650	650	500	325
2007-09-28	656	669	626	655	4,500	327.50
2007-09-27	660	660	656	656	2,100	328
2007-09-26	657	659	657	659	300	329.50
2007-09-25	658	658	656	656	3,500	328
2007-09-21	645	645	630	645	2,100	322.50
2007-09-20	635	645	635	645	4,800	322.50
2007-09-19	629	648	620	648	4,200	324
2007-09-18	650	669	629	639	5,100	319.50
2007-09-14	668	670	666	670	3,400	335
2007-09-13	670	675	670	675	2,800	337.50
2007-09-12	675	678	631	670	5,400	335
2007-09-05	682	693	682	685	600	342.50
2007-09-04	693	693	690	690	5,700	345
2007-09-03	692	693	692	693	2,000	346.50
2007-08-31	690	690	690	690	600	345
2007-08-30	700	700	690	700	2,800	350
2007-08-29	700	710	700	700	9,700	350
2007-08-28	710	710	700	700	8,400	350
2007-08-27	700	701	700	700	9,200	350
2007-08-24	690	690	672	672	300	336
2007-08-23	695	696	691	691	27,000	345.50
2007-08-22	690	691	689	690	3,200	345
2007-08-21	691	700	680	700	13,200	350
2007-08-20	690	700	690	695	13,700	347.50
2007-08-17	696	700	696	700	12,900	350
2007-08-16	700	700	695	695	600	347.50
2007-08-15	700	704	700	704	14,200	352
2007-08-14	694	695	694	695	700	347.50
2007-08-13	711	720	710	712	14,500	356
2007-08-10	700	715	646	701	7,900	350.50
2007-08-09	726	726	720	720	4,400	360
2007-08-08	721	727	716	725	800	362.50
2007-08-07	720	720	720	720	400	360
2007-08-06	706	718	706	718	500	359
2007-08-03	745	745	745	745	100	372.50
2007-08-02	719	750	719	750	7,900	375
2007-08-01	749	750	713	720	2,100	360
2007-07-31	747	752	747	752	2,000	376
2007-07-30	740	740	730	740	1,100	370
2007-07-27	734	750	734	750	3,700	375
2007-07-26	755	755	754	754	300	377
2007-07-25	774	774	750	754	6,100	377
2007-07-24	744	754	744	754	1,600	377
2007-07-23	750	754	750	754	2,400	377
2007-07-20	764	764	751	751	700	375.50
2007-07-19	769	770	750	754	9,600	377
2007-07-18	751	751	750	750	13,600	375
2007-07-17	750	753	740	750	3,300	375
2007-07-13	751	755	750	753	3,800	376.50
2007-07-12	757	757	750	753	500	376.50
2007-07-11	750	750	743	743	400	371.50
2007-07-10	755	755	750	753	18,400	376.50
2007-07-09	752	765	750	765	500	382.50
2007-07-06	750	750	750	750	100	375
2007-07-05	760	760	750	760	3,700	380
2007-07-04	777	777	761	761	300	380.50
2007-07-03	757	765	753	760	3,800	380
2007-07-02	736	759	736	750	3,100	375
2007-06-29	746	755	736	755	2,000	377.50
2007-06-28	745	759	736	736	8,400	368
2007-06-27	740	740	729	740	800	370
2007-06-26	724	737	720	722	20,200	361
2007-06-25	742	800	734	734	12,300	367
2007-06-22	720	722	712	720	15,100	360
2007-06-21	721	723	715	721	4,600	360.50
2007-06-20	735	735	721	721	5,800	360.50
2007-06-19	728	745	728	735	8,700	367.50
2007-06-18	739	739	728	728	1,700	364
2007-06-15	742	742	719	719	3,300	359.50
2007-06-14	749	750	739	748	800	374
2007-06-13	738	750	738	749	400	374.50
2007-06-12	738	738	728	738	4,500	369
2007-06-11	741	741	738	738	4,300	369
2007-06-08	740	752	740	752	1,200	376
2007-06-07	750	750	750	750	13,200	375
2007-06-06	760	760	742	742	900	371
2007-06-05	738	753	738	741	1,100	370.50
2007-06-04	740	750	736	739	2,500	369.50
2007-06-01	743	743	743	743	400	371.50
2007-05-31	745	750	742	742	500	371
2007-05-30	730	765	730	743	3,800	371.50
2007-05-29	749	750	742	745	900	372.50
2007-05-28	735	751	735	742	1,700	371
2007-05-25	725	740	720	728	15,300	364
2007-05-24	754	770	754	770	4,500	385
2007-05-23	744	750	744	750	7,600	375
2007-05-22	740	750	740	750	1,000	375
2007-05-21	760	760	750	760	1,100	380
2007-05-18	770	770	760	760	8,900	380
2007-05-17	771	782	770	770	1,200	385
2007-05-16	762	780	762	770	2,300	385
2007-05-15	800	800	790	790	1,200	395
2007-05-14	786	800	786	800	2,800	400
2007-05-11	800	800	775	795	7,600	397.50
2007-05-10	802	802	800	800	5,700	400
2007-05-09	797	803	791	800	24,500	400
2007-05-08	805	805	800	803	10,600	401.50
2007-05-07	800	802	782	800	5,700	400
2007-05-02	780	800	780	800	1,300	400
2007-05-01	780	785	780	780	4,800	390
2007-04-27	782	787	782	783	4,400	391.50
2007-04-26	794	794	787	787	600	393.50
2007-04-25	787	804	787	787	3,500	393.50
2007-04-24	766	772	750	764	10,400	382
2007-04-23	763	775	763	766	4,900	383
2007-04-20	766	771	765	771	14,500	385.50
2007-04-19	765	765	760	765	8,600	382.50
2007-04-18	778	778	760	765	10,400	382.50
2007-04-17	780	780	761	769	2,600	384.50
2007-04-16	790	790	790	790	700	395
2007-04-13	789	789	785	786	2,200	393
2007-04-12	793	794	787	787	1,100	393.50
2007-04-11	793	795	790	790	6,300	395
2007-04-10	802	804	792	792	5,400	396
2007-04-09	812	812	800	800	8,900	400
2007-04-06	840	840	817	820	37,300	410
2007-04-05	810	810	795	800	4,300	400
2007-04-04	810	830	800	800	20,800	400
2007-04-03	800	826	800	826	4,100	413
2007-04-02	805	810	800	800	2,100	400
2007-03-30	820	820	815	815	600	407.50
2007-03-29	820	821	812	812	800	406
2007-03-28	834	834	819	825	4,800	412.50
2007-03-27	827	831	824	824	2,700	412
2007-03-26	848	875	830	830	12,000	415
2007-03-23	821	823	820	823	1,400	411.50
2007-03-22	819	820	819	820	300	410
2007-03-20	806	817	806	817	700	408.50
2007-03-19	817	817	806	806	1,000	403
2007-03-16	821	821	821	821	1,200	410.50
2007-03-15	830	830	821	821	1,200	410.50
2007-03-14	822	822	820	820	3,200	410
2007-03-13	830	830	828	828	300	414
2007-03-12	835	835	829	829	800	414.50
2007-03-09	835	835	835	835	600	417.50
2007-03-08	835	835	825	835	3,300	417.50
2007-03-07	835	835	822	830	1,500	415
2007-03-06	830	835	820	835	12,100	417.50
2007-03-05	835	845	830	835	6,700	417.50
2007-03-02	841	841	831	840	2,700	420
2007-03-01	837	847	832	843	3,700	421.50
2007-02-28	801	852	801	852	7,900	426
2007-02-27	841	865	835	859	11,800	429.50
2007-02-26	869	869	840	844	4,400	422
2007-02-23	835	859	835	859	5,900	429.50
2007-02-22	849	849	835	844	4,900	422
2007-02-21	860	869	849	849	11,600	424.50
2007-02-20	859	862	855	860	4,700	430
2007-02-19	851	859	851	859	12,100	429.50
2007-02-16	840	850	840	850	15,900	425
2007-02-15	850	850	835	850	16,900	425
2007-02-14	845	881	829	880	21,900	440
2007-02-13	845	851	836	845	32,000	422.50
2007-02-09	835	851	810	846	47,000	423
2007-02-08	876	883	869	875	14,400	437.50
2007-02-07	875	879	869	875	15,600	437.50
2007-02-06	862	875	861	875	6,800	437.50
2007-02-05	867	867	856	860	3,200	430
2007-02-02	855	862	855	861	6,300	430.50
2007-02-01	850	855	848	855	10,000	427.50
2007-01-31	841	855	841	850	8,500	425
2007-01-30	838	840	835	840	37,100	420
2007-01-29	836	840	835	840	16,500	420
2007-01-26	838	839	835	839	15,400	419.50
2007-01-25	840	841	832	838	28,100	419
2007-01-24	825	831	825	831	29,500	415.50
2007-01-23	830	835	825	825	22,100	412.50
2007-01-22	836	850	830	830	19,200	415
2007-01-19	834	836	825	836	9,500	418
2007-01-18	838	838	825	834	18,700	417
2007-01-17	820	828	820	828	15,200	414
2007-01-16	819	825	782	820	36,300	410
2007-01-15	824	825	818	825	17,900	412.50
2007-01-12	815	825	810	825	23,700	412.50
2007-01-11	837	837	801	815	19,300	407.50
2007-01-10	870	873	840	845	19,300	422.50
2007-01-09	851	870	850	870	18,800	435
2007-01-05	827	840	827	840	8,500	420
2007-01-04	818	828	818	827	4,300	413.50

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

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 [2007年度]

9856 (株)ケーユーホールディングスの時系列データ [2007年度]