9856 (株)ケーユーホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 300 | 306 | 300 | 306 | 600 | 153 |
| 2009-12-29 | 309 | 309 | 300 | 307 | 1,500 | 153.50 |
| 2009-12-28 | 303 | 310 | 300 | 308 | 3,500 | 154 |
| 2009-12-25 | 308 | 308 | 300 | 305 | 23,200 | 152.50 |
| 2009-12-24 | 304 | 307 | 295 | 307 | 11,900 | 153.50 |
| 2009-12-22 | 296 | 304 | 292 | 300 | 23,900 | 150 |
| 2009-12-21 | 283 | 296 | 283 | 288 | 5,300 | 144 |
| 2009-12-18 | 276 | 281 | 276 | 281 | 1,900 | 140.50 |
| 2009-12-17 | 277 | 278 | 274 | 278 | 8,500 | 139 |
| 2009-12-16 | 278 | 280 | 273 | 277 | 11,300 | 138.50 |
| 2009-12-15 | 280 | 280 | 278 | 279 | 3,500 | 139.50 |
| 2009-12-14 | 279 | 280 | 279 | 279 | 5,300 | 139.50 |
| 2009-12-11 | 279 | 281 | 278 | 281 | 5,100 | 140.50 |
| 2009-12-10 | 280 | 281 | 274 | 281 | 23,400 | 140.50 |
| 2009-12-09 | 260 | 269 | 255 | 269 | 27,000 | 134.50 |
| 2009-12-08 | 270 | 270 | 244 | 258 | 58,700 | 129 |
| 2009-12-07 | 274 | 275 | 268 | 269 | 14,500 | 134.50 |
| 2009-12-04 | 273 | 275 | 269 | 271 | 9,400 | 135.50 |
| 2009-12-03 | 272 | 279 | 263 | 269 | 20,700 | 134.50 |
| 2009-12-02 | 275 | 275 | 270 | 270 | 4,600 | 135 |
| 2009-12-01 | 285 | 289 | 275 | 277 | 6,000 | 138.50 |
| 2009-11-30 | 291 | 292 | 285 | 290 | 2,100 | 145 |
| 2009-11-27 | 295 | 295 | 295 | 295 | 3,200 | 147.50 |
| 2009-11-26 | 305 | 305 | 295 | 295 | 8,200 | 147.50 |
| 2009-11-25 | 309 | 309 | 300 | 307 | 20,600 | 153.50 |
| 2009-11-24 | 282 | 298 | 282 | 297 | 14,800 | 148.50 |
| 2009-11-20 | 272 | 283 | 267 | 282 | 19,400 | 141 |
| 2009-11-19 | 267 | 278 | 267 | 278 | 1,400 | 139 |
| 2009-11-18 | 278 | 278 | 260 | 265 | 5,200 | 132.50 |
| 2009-11-17 | 275 | 281 | 265 | 275 | 7,700 | 137.50 |
| 2009-11-16 | 287 | 287 | 250 | 270 | 56,600 | 135 |
| 2009-11-13 | 299 | 299 | 282 | 286 | 5,100 | 143 |
| 2009-11-12 | 305 | 306 | 299 | 299 | 9,500 | 149.50 |
| 2009-11-11 | 321 | 323 | 301 | 310 | 15,200 | 155 |
| 2009-11-10 | 325 | 325 | 314 | 319 | 3,900 | 159.50 |
| 2009-11-09 | 322 | 325 | 319 | 325 | 5,800 | 162.50 |
| 2009-11-06 | 333 | 336 | 322 | 322 | 2,400 | 161 |
| 2009-11-04 | 332 | 335 | 332 | 332 | 1,800 | 166 |
| 2009-11-02 | 336 | 336 | 330 | 330 | 700 | 165 |
| 2009-10-30 | 340 | 340 | 336 | 336 | 600 | 168 |
| 2009-10-29 | 340 | 350 | 335 | 340 | 3,200 | 170 |
| 2009-10-28 | 338 | 340 | 334 | 340 | 900 | 170 |
| 2009-10-27 | 341 | 341 | 333 | 333 | 1,000 | 166.50 |
| 2009-10-26 | 348 | 350 | 326 | 326 | 12,700 | 163 |
| 2009-10-23 | 343 | 347 | 340 | 340 | 5,300 | 170 |
| 2009-10-22 | 334 | 344 | 334 | 343 | 2,800 | 171.50 |
| 2009-10-21 | 331 | 334 | 331 | 334 | 600 | 167 |
| 2009-10-20 | 331 | 331 | 330 | 330 | 400 | 165 |
| 2009-10-19 | 329 | 335 | 329 | 330 | 1,200 | 165 |
| 2009-10-16 | 326 | 339 | 325 | 330 | 3,200 | 165 |
| 2009-10-15 | 332 | 332 | 326 | 326 | 2,500 | 163 |
| 2009-10-14 | 330 | 332 | 330 | 332 | 200 | 166 |
| 2009-10-13 | 332 | 335 | 331 | 333 | 1,300 | 166.50 |
| 2009-10-09 | 334 | 340 | 329 | 335 | 1,800 | 167.50 |
| 2009-10-08 | 325 | 329 | 323 | 329 | 1,300 | 164.50 |
| 2009-10-07 | 333 | 333 | 325 | 325 | 1,200 | 162.50 |
| 2009-10-06 | 326 | 334 | 326 | 334 | 1,600 | 167 |
| 2009-10-05 | 331 | 331 | 312 | 331 | 5,200 | 165.50 |
| 2009-10-02 | 340 | 340 | 334 | 334 | 8,700 | 167 |
| 2009-10-01 | 359 | 359 | 341 | 345 | 5,700 | 172.50 |
| 2009-09-30 | 352 | 355 | 352 | 355 | 500 | 177.50 |
| 2009-09-29 | 360 | 362 | 352 | 352 | 4,900 | 176 |
| 2009-09-28 | 345 | 360 | 336 | 350 | 8,900 | 175 |
| 2009-09-25 | 370 | 370 | 360 | 360 | 11,500 | 180 |
| 2009-09-24 | 365 | 368 | 360 | 360 | 4,800 | 180 |
| 2009-09-18 | 349 | 363 | 349 | 363 | 2,100 | 181.50 |
| 2009-09-17 | 358 | 359 | 346 | 346 | 1,700 | 173 |
| 2009-09-16 | 347 | 356 | 347 | 356 | 4,700 | 178 |
| 2009-09-15 | 355 | 356 | 355 | 355 | 3,500 | 177.50 |
| 2009-09-14 | 360 | 360 | 360 | 360 | 600 | 180 |
| 2009-09-11 | 353 | 363 | 351 | 363 | 2,600 | 181.50 |
| 2009-09-10 | 356 | 356 | 355 | 355 | 400 | 177.50 |
| 2009-09-09 | 355 | 365 | 355 | 356 | 2,400 | 178 |
| 2009-09-08 | 361 | 365 | 360 | 365 | 500 | 182.50 |
| 2009-09-07 | 362 | 362 | 361 | 361 | 700 | 180.50 |
| 2009-09-04 | 365 | 365 | 362 | 364 | 2,400 | 182 |
| 2009-09-03 | 368 | 368 | 362 | 365 | 3,300 | 182.50 |
| 2009-09-02 | 374 | 375 | 361 | 373 | 3,700 | 186.50 |
| 2009-09-01 | 365 | 374 | 364 | 374 | 1,800 | 187 |
| 2009-08-31 | 373 | 373 | 362 | 369 | 2,900 | 184.50 |
| 2009-08-28 | 375 | 375 | 369 | 372 | 3,800 | 186 |
| 2009-08-27 | 365 | 385 | 360 | 367 | 30,500 | 183.50 |
| 2009-08-26 | 357 | 358 | 357 | 358 | 1,300 | 179 |
| 2009-08-25 | 367 | 373 | 351 | 352 | 26,300 | 176 |
| 2009-08-24 | 356 | 357 | 351 | 357 | 6,600 | 178.50 |
| 2009-08-21 | 352 | 356 | 345 | 351 | 5,000 | 175.50 |
| 2009-08-20 | 346 | 358 | 346 | 348 | 2,700 | 174 |
| 2009-08-19 | 345 | 350 | 345 | 345 | 4,400 | 172.50 |
| 2009-08-18 | 340 | 345 | 337 | 337 | 2,400 | 168.50 |
| 2009-08-17 | 350 | 353 | 339 | 344 | 4,900 | 172 |
| 2009-08-14 | 359 | 359 | 347 | 348 | 3,100 | 174 |
| 2009-08-13 | 353 | 355 | 350 | 355 | 3,600 | 177.50 |
| 2009-08-12 | 350 | 351 | 346 | 351 | 1,300 | 175.50 |
| 2009-08-11 | 354 | 354 | 338 | 347 | 5,100 | 173.50 |
| 2009-08-10 | 347 | 359 | 338 | 348 | 10,300 | 174 |
| 2009-08-07 | 365 | 369 | 341 | 341 | 8,100 | 170.50 |
| 2009-08-06 | 370 | 370 | 365 | 365 | 1,100 | 182.50 |
| 2009-08-05 | 360 | 369 | 360 | 369 | 700 | 184.50 |
| 2009-08-04 | 375 | 378 | 371 | 371 | 5,000 | 185.50 |
| 2009-08-03 | 367 | 379 | 367 | 375 | 7,100 | 187.50 |
| 2009-07-31 | 362 | 370 | 358 | 358 | 3,900 | 179 |
| 2009-07-30 | 360 | 365 | 350 | 365 | 3,400 | 182.50 |
| 2009-07-28 | 367 | 367 | 360 | 360 | 1,300 | 180 |
| 2009-07-27 | 367 | 367 | 358 | 367 | 16,200 | 183.50 |
| 2009-07-24 | 345 | 347 | 342 | 342 | 3,100 | 171 |
| 2009-07-23 | 339 | 345 | 339 | 341 | 1,300 | 170.50 |
| 2009-07-22 | 340 | 345 | 340 | 344 | 1,300 | 172 |
| 2009-07-21 | 339 | 340 | 339 | 340 | 1,900 | 170 |
| 2009-07-17 | 336 | 336 | 336 | 336 | 600 | 168 |
| 2009-07-16 | 339 | 343 | 339 | 343 | 400 | 171.50 |
| 2009-07-15 | 325 | 333 | 325 | 333 | 1,600 | 166.50 |
| 2009-07-14 | 320 | 340 | 320 | 340 | 9,000 | 170 |
| 2009-07-13 | 350 | 355 | 340 | 340 | 1,600 | 170 |
| 2009-07-10 | 372 | 372 | 363 | 368 | 7,600 | 184 |
| 2009-07-09 | 363 | 363 | 357 | 357 | 2,500 | 178.50 |
| 2009-07-08 | 375 | 375 | 364 | 368 | 1,800 | 184 |
| 2009-07-07 | 379 | 379 | 375 | 375 | 15,700 | 187.50 |
| 2009-07-06 | 379 | 380 | 373 | 379 | 14,400 | 189.50 |
| 2009-07-03 | 369 | 375 | 367 | 375 | 7,500 | 187.50 |
| 2009-07-02 | 371 | 379 | 370 | 371 | 2,600 | 185.50 |
| 2009-07-01 | 370 | 373 | 368 | 371 | 4,100 | 185.50 |
| 2009-06-30 | 368 | 378 | 367 | 370 | 11,800 | 185 |
| 2009-06-29 | 367 | 370 | 367 | 367 | 5,300 | 183.50 |
| 2009-06-26 | 384 | 384 | 365 | 365 | 6,300 | 182.50 |
| 2009-06-25 | 370 | 375 | 370 | 373 | 7,100 | 186.50 |
| 2009-06-24 | 370 | 374 | 367 | 374 | 3,600 | 187 |
| 2009-06-23 | 364 | 370 | 364 | 365 | 2,900 | 182.50 |
| 2009-06-22 | 357 | 375 | 357 | 368 | 11,300 | 184 |
| 2009-06-19 | 360 | 365 | 357 | 357 | 2,200 | 178.50 |
| 2009-06-18 | 363 | 366 | 355 | 360 | 4,400 | 180 |
| 2009-06-17 | 367 | 367 | 357 | 364 | 4,900 | 182 |
| 2009-06-16 | 377 | 382 | 366 | 374 | 5,200 | 187 |
| 2009-06-15 | 380 | 384 | 376 | 376 | 12,100 | 188 |
| 2009-06-12 | 375 | 377 | 366 | 377 | 5,700 | 188.50 |
| 2009-06-11 | 381 | 381 | 370 | 370 | 6,100 | 185 |
| 2009-06-10 | 379 | 383 | 361 | 383 | 33,500 | 191.50 |
| 2009-06-09 | 378 | 384 | 355 | 370 | 25,600 | 185 |
| 2009-06-08 | 319 | 384 | 319 | 379 | 56,100 | 189.50 |
| 2009-06-05 | 300 | 315 | 300 | 315 | 10,700 | 157.50 |
| 2009-06-04 | 296 | 300 | 296 | 300 | 2,700 | 150 |
| 2009-06-03 | 299 | 300 | 295 | 295 | 3,200 | 147.50 |
| 2009-06-02 | 305 | 305 | 295 | 300 | 9,800 | 150 |
| 2009-06-01 | 305 | 305 | 300 | 305 | 9,700 | 152.50 |
| 2009-05-29 | 295 | 306 | 293 | 306 | 5,300 | 153 |
| 2009-05-28 | 298 | 300 | 296 | 296 | 17,700 | 148 |
| 2009-05-27 | 298 | 306 | 297 | 297 | 10,200 | 148.50 |
| 2009-05-26 | 299 | 300 | 296 | 296 | 5,400 | 148 |
| 2009-05-25 | 299 | 300 | 296 | 300 | 16,100 | 150 |
| 2009-05-22 | 289 | 292 | 281 | 292 | 7,800 | 146 |
| 2009-05-21 | 293 | 295 | 289 | 289 | 3,100 | 144.50 |
| 2009-05-20 | 299 | 299 | 290 | 293 | 6,000 | 146.50 |
| 2009-05-19 | 298 | 304 | 294 | 294 | 4,300 | 147 |
| 2009-05-18 | 280 | 294 | 280 | 294 | 11,100 | 147 |
| 2009-05-15 | 275 | 329 | 274 | 295 | 69,700 | 147.50 |
| 2009-05-14 | 265 | 265 | 255 | 255 | 4,000 | 127.50 |
| 2009-05-13 | 267 | 270 | 260 | 270 | 2,200 | 135 |
| 2009-05-12 | 270 | 271 | 262 | 266 | 15,000 | 133 |
| 2009-05-11 | 250 | 250 | 248 | 250 | 1,500 | 125 |
| 2009-05-08 | 250 | 252 | 247 | 250 | 11,000 | 125 |
| 2009-05-07 | 243 | 250 | 242 | 247 | 12,600 | 123.50 |
| 2009-05-01 | 243 | 243 | 242 | 243 | 300 | 121.50 |
| 2009-04-30 | 241 | 245 | 236 | 244 | 3,900 | 122 |
| 2009-04-28 | 242 | 247 | 230 | 246 | 3,100 | 123 |
| 2009-04-27 | 247 | 247 | 247 | 247 | 6,700 | 123.50 |
| 2009-04-24 | 227 | 237 | 223 | 237 | 16,000 | 118.50 |
| 2009-04-23 | 228 | 228 | 216 | 220 | 10,000 | 110 |
| 2009-04-22 | 225 | 225 | 224 | 224 | 7,000 | 112 |
| 2009-04-21 | 216 | 221 | 216 | 220 | 500 | 110 |
| 2009-04-20 | 235 | 235 | 210 | 222 | 8,000 | 111 |
| 2009-04-17 | 237 | 238 | 233 | 234 | 5,400 | 117 |
| 2009-04-16 | 229 | 233 | 229 | 232 | 700 | 116 |
| 2009-04-15 | 224 | 229 | 224 | 229 | 1,900 | 114.50 |
| 2009-04-14 | 234 | 234 | 220 | 220 | 6,000 | 110 |
| 2009-04-13 | 238 | 245 | 230 | 230 | 3,300 | 115 |
| 2009-04-10 | 251 | 251 | 228 | 231 | 5,400 | 115.50 |
| 2009-04-09 | 260 | 260 | 250 | 255 | 2,600 | 127.50 |
| 2009-04-08 | 264 | 264 | 260 | 260 | 500 | 130 |
| 2009-04-07 | 250 | 260 | 250 | 260 | 5,000 | 130 |
| 2009-04-06 | 245 | 252 | 245 | 250 | 10,900 | 125 |
| 2009-04-03 | 236 | 243 | 231 | 242 | 16,000 | 121 |
| 2009-04-02 | 230 | 235 | 230 | 234 | 2,900 | 117 |
| 2009-04-01 | 225 | 227 | 219 | 227 | 7,200 | 113.50 |
| 2009-03-31 | 229 | 229 | 219 | 219 | 2,300 | 109.50 |
| 2009-03-30 | 230 | 230 | 230 | 230 | 3,700 | 115 |
| 2009-03-27 | 220 | 225 | 215 | 224 | 7,100 | 112 |
| 2009-03-26 | 220 | 220 | 216 | 220 | 2,400 | 110 |
| 2009-03-25 | 220 | 220 | 216 | 219 | 9,500 | 109.50 |
| 2009-03-24 | 207 | 215 | 207 | 212 | 17,200 | 106 |
| 2009-03-23 | 203 | 205 | 203 | 205 | 27,200 | 102.50 |
| 2009-03-19 | 202 | 207 | 198 | 203 | 4,800 | 101.50 |
| 2009-03-18 | 211 | 211 | 206 | 206 | 900 | 103 |
| 2009-03-17 | 204 | 206 | 204 | 206 | 2,700 | 103 |
| 2009-03-16 | 200 | 202 | 198 | 202 | 4,200 | 101 |
| 2009-03-13 | 200 | 202 | 200 | 202 | 2,000 | 101 |
| 2009-03-12 | 193 | 199 | 193 | 195 | 2,900 | 97.50 |
| 2009-03-10 | 190 | 198 | 190 | 193 | 1,900 | 96.50 |
| 2009-03-09 | 202 | 202 | 191 | 191 | 6,700 | 95.50 |
| 2009-03-06 | 200 | 200 | 200 | 200 | 700 | 100 |
| 2009-03-05 | 200 | 200 | 200 | 200 | 4,500 | 100 |
| 2009-03-04 | 201 | 202 | 195 | 198 | 3,900 | 99 |
| 2009-03-03 | 201 | 204 | 201 | 204 | 500 | 102 |
| 2009-03-02 | 205 | 205 | 200 | 201 | 1,600 | 100.50 |
| 2009-02-27 | 200 | 201 | 200 | 201 | 300 | 100.50 |
| 2009-02-26 | 193 | 200 | 193 | 200 | 1,100 | 100 |
| 2009-02-25 | 208 | 208 | 193 | 193 | 16,400 | 96.50 |
| 2009-02-24 | 199 | 203 | 199 | 203 | 6,300 | 101.50 |
| 2009-02-23 | 203 | 203 | 195 | 198 | 3,000 | 99 |
| 2009-02-20 | 195 | 205 | 195 | 205 | 2,500 | 102.50 |
| 2009-02-19 | 188 | 211 | 188 | 206 | 5,100 | 103 |
| 2009-02-18 | 206 | 215 | 178 | 189 | 6,900 | 94.50 |
| 2009-02-17 | 201 | 203 | 200 | 201 | 3,500 | 100.50 |
| 2009-02-16 | 195 | 195 | 191 | 193 | 3,700 | 96.50 |
| 2009-02-13 | 180 | 198 | 180 | 198 | 3,500 | 99 |
| 2009-02-12 | 186 | 189 | 178 | 178 | 6,200 | 89 |
| 2009-02-10 | 189 | 189 | 185 | 186 | 2,100 | 93 |
| 2009-02-09 | 190 | 190 | 186 | 188 | 8,200 | 94 |
| 2009-02-06 | 190 | 190 | 189 | 190 | 3,200 | 95 |
| 2009-02-05 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 2009-02-04 | 190 | 191 | 189 | 190 | 4,200 | 95 |
| 2009-02-03 | 191 | 191 | 191 | 191 | 500 | 95.50 |
| 2009-02-02 | 190 | 198 | 190 | 191 | 1,400 | 95.50 |
| 2009-01-30 | 190 | 194 | 190 | 194 | 500 | 97 |
| 2009-01-29 | 200 | 202 | 189 | 190 | 3,700 | 95 |
| 2009-01-28 | 195 | 195 | 195 | 195 | 100 | 97.50 |
| 2009-01-27 | 195 | 195 | 195 | 195 | 1,800 | 97.50 |
| 2009-01-26 | 195 | 204 | 195 | 195 | 11,700 | 97.50 |
| 2009-01-23 | 202 | 204 | 195 | 199 | 8,800 | 99.50 |
| 2009-01-22 | 200 | 204 | 200 | 204 | 3,600 | 102 |
| 2009-01-21 | 201 | 202 | 201 | 201 | 1,400 | 100.50 |
| 2009-01-20 | 200 | 201 | 200 | 201 | 500 | 100.50 |
| 2009-01-19 | 204 | 204 | 200 | 201 | 1,800 | 100.50 |
| 2009-01-16 | 200 | 202 | 200 | 200 | 900 | 100 |
| 2009-01-15 | 201 | 203 | 200 | 200 | 3,700 | 100 |
| 2009-01-14 | 201 | 202 | 201 | 201 | 700 | 100.50 |
| 2009-01-13 | 202 | 202 | 202 | 202 | 1,000 | 101 |
| 2009-01-09 | 208 | 209 | 205 | 205 | 2,000 | 102.50 |
| 2009-01-08 | 210 | 214 | 210 | 210 | 400 | 105 |
| 2009-01-07 | 210 | 213 | 207 | 209 | 2,200 | 104.50 |
| 2009-01-06 | 217 | 218 | 210 | 210 | 1,400 | 105 |
| 2009-01-05 | 218 | 218 | 217 | 217 | 800 | 108.50 |
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
