9856 (株)ケーユーホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	355	355	351	354	6,100	177
2010-12-29	356	358	351	355	3,900	177.50
2010-12-28	352	356	350	355	5,300	177.50
2010-12-27	357	357	350	357	17,500	178.50
2010-12-24	343	349	336	349	22,700	174.50
2010-12-22	338	340	338	340	6,400	170
2010-12-21	336	337	334	337	2,900	168.50
2010-12-20	335	338	335	335	4,000	167.50
2010-12-17	331	335	331	332	2,000	166
2010-12-16	332	333	330	330	8,400	165
2010-12-15	330	334	330	332	5,600	166
2010-12-14	330	333	326	332	12,400	166
2010-12-13	326	326	323	325	10,400	162.50
2010-12-10	322	324	321	324	11,500	162
2010-12-09	317	321	314	321	33,800	160.50
2010-12-08	312	317	312	317	8,100	158.50
2010-12-07	312	312	311	312	6,500	156
2010-12-06	313	314	311	312	6,500	156
2010-12-03	312	313	310	310	20,400	155
2010-12-02	312	314	312	312	3,300	156
2010-12-01	311	311	308	309	4,300	154.50
2010-11-30	311	312	309	312	800	156
2010-11-29	306	312	306	311	4,000	155.50
2010-11-26	307	310	305	305	14,500	152.50
2010-11-25	309	312	307	308	22,500	154
2010-11-24	314	316	311	315	5,900	157.50
2010-11-22	314	317	309	316	12,800	158
2010-11-19	309	309	304	309	2,900	154.50
2010-11-18	303	309	302	309	2,600	154.50
2010-11-17	307	307	305	305	2,400	152.50
2010-11-16	307	311	307	310	1,800	155
2010-11-15	310	313	306	307	3,200	153.50
2010-11-12	301	315	298	310	10,400	155
2010-11-11	299	300	295	300	4,900	150
2010-11-10	295	299	295	298	6,400	149
2010-11-09	292	295	291	295	700	147.50
2010-11-08	294	297	294	297	2,000	148.50
2010-11-05	295	295	290	290	4,100	145
2010-11-04	295	296	295	295	1,900	147.50
2010-11-02	299	299	299	299	200	149.50
2010-10-29	300	300	300	300	200	150
2010-10-28	300	300	300	300	1,300	150
2010-10-27	301	301	300	300	500	150
2010-10-26	299	301	299	300	1,500	150
2010-10-25	300	300	297	297	13,300	148.50
2010-10-22	296	297	291	297	6,200	148.50
2010-10-21	295	296	295	295	3,600	147.50
2010-10-20	290	294	290	294	3,500	147
2010-10-19	287	290	287	290	2,000	145
2010-10-18	292	292	292	292	300	146
2010-10-15	292	292	292	292	400	146
2010-10-14	295	295	295	295	1,100	147.50
2010-10-13	290	297	290	297	4,700	148.50
2010-10-12	290	292	288	291	10,200	145.50
2010-10-08	297	298	297	298	800	149
2010-10-07	298	298	298	298	600	149
2010-10-06	293	295	293	295	500	147.50
2010-10-05	294	296	289	290	3,500	145
2010-10-04	294	300	293	297	4,600	148.50
2010-10-01	297	297	297	297	1,300	148.50
2010-09-30	300	300	300	300	1,900	150
2010-09-29	306	309	302	304	2,500	152
2010-09-28	306	310	306	306	8,700	153
2010-09-27	304	308	304	305	14,900	152.50
2010-09-24	308	309	303	307	13,800	153.50
2010-09-22	305	306	303	305	5,500	152.50
2010-09-21	298	302	297	302	4,000	151
2010-09-17	299	299	299	299	1,200	149.50
2010-09-16	298	299	297	297	1,100	148.50
2010-09-15	291	298	291	297	2,700	148.50
2010-09-14	294	295	293	293	300	146.50
2010-09-13	293	294	291	291	3,400	145.50
2010-09-10	286	293	286	293	1,000	146.50
2010-09-09	287	289	285	287	14,400	143.50
2010-09-08	290	295	289	289	1,300	144.50
2010-09-07	289	289	289	289	9,400	144.50
2010-09-06	292	292	291	292	700	146
2010-09-03	290	291	290	290	9,400	145
2010-09-02	300	300	294	294	500	147
2010-09-01	295	299	295	295	2,200	147.50
2010-08-31	301	304	295	295	6,300	147.50
2010-08-30	305	305	303	303	1,300	151.50
2010-08-27	296	297	289	297	8,000	148.50
2010-08-26	295	298	295	298	1,300	149
2010-08-25	295	295	295	295	20,500	147.50
2010-08-24	299	300	294	297	14,400	148.50
2010-08-23	299	299	293	296	14,500	148
2010-08-20	297	297	288	295	4,600	147.50
2010-08-19	286	300	286	300	4,500	150
2010-08-18	289	289	288	288	2,600	144
2010-08-17	291	291	289	290	12,400	145
2010-08-16	292	292	290	291	2,500	145.50
2010-08-13	290	292	290	292	2,600	146
2010-08-12	293	293	284	292	9,300	146
2010-08-11	297	297	293	295	1,300	147.50
2010-08-10	295	295	294	294	2,300	147
2010-08-09	293	296	292	296	3,600	148
2010-08-06	296	296	294	294	1,400	147
2010-08-05	298	298	296	296	7,000	148
2010-08-04	298	298	295	296	4,200	148
2010-08-03	301	302	299	299	1,200	149.50
2010-08-02	297	301	297	301	500	150.50
2010-07-30	300	303	296	296	5,500	148
2010-07-29	302	306	295	303	10,800	151.50
2010-07-28	300	302	298	302	1,400	151
2010-07-27	300	303	300	301	1,100	150.50
2010-07-26	304	304	299	300	17,500	150
2010-07-23	295	299	292	299	9,100	149.50
2010-07-22	285	287	284	287	4,900	143.50
2010-07-21	289	289	284	284	21,100	142
2010-07-20	288	294	286	288	14,100	144
2010-07-16	298	299	295	296	4,000	148
2010-07-15	303	305	298	298	19,400	149
2010-07-14	304	307	302	303	4,900	151.50
2010-07-13	305	307	304	304	3,500	152
2010-07-12	306	309	302	304	2,300	152
2010-07-09	312	312	302	309	11,300	154.50
2010-07-08	305	306	305	305	2,300	152.50
2010-07-07	300	305	300	300	2,600	150
2010-07-06	301	301	299	299	11,700	149.50
2010-07-05	303	303	297	300	3,200	150
2010-07-02	302	303	298	303	5,100	151.50
2010-07-01	304	304	300	302	9,700	151
2010-06-30	304	308	303	303	6,900	151.50
2010-06-29	310	312	307	309	15,900	154.50
2010-06-28	310	311	308	309	14,000	154.50
2010-06-25	308	310	308	309	18,000	154.50
2010-06-24	310	316	310	316	15,800	158
2010-06-23	316	318	310	314	14,900	157
2010-06-22	319	319	315	319	4,400	159.50
2010-06-21	316	318	315	317	24,200	158.50
2010-06-18	320	321	314	319	9,600	159.50
2010-06-17	321	329	321	321	6,300	160.50
2010-06-16	320	328	320	320	6,400	160
2010-06-15	318	321	315	316	6,400	158
2010-06-14	320	322	315	318	13,800	159
2010-06-11	315	316	311	316	6,500	158
2010-06-10	311	314	310	311	6,600	155.50
2010-06-09	319	319	309	311	15,800	155.50
2010-06-08	308	320	308	320	11,700	160
2010-06-07	307	313	306	308	16,400	154
2010-06-04	318	320	313	313	25,300	156.50
2010-06-03	315	317	310	311	35,200	155.50
2010-06-02	319	320	308	313	49,500	156.50
2010-06-01	322	323	320	320	11,200	160
2010-05-31	325	330	323	324	25,000	162
2010-05-28	325	328	321	325	21,300	162.50
2010-05-27	324	325	318	325	5,400	162.50
2010-05-26	324	327	321	323	12,900	161.50
2010-05-25	327	329	323	327	26,900	163.50
2010-05-24	334	335	328	333	30,500	166.50
2010-05-21	330	330	321	330	27,700	165
2010-05-20	347	347	338	338	12,100	169
2010-05-19	343	347	335	347	17,500	173.50
2010-05-18	367	371	343	344	67,900	172
2010-05-17	388	388	367	370	28,400	185
2010-05-14	394	398	374	392	84,500	196
2010-05-13	376	380	368	370	16,700	185
2010-05-12	388	389	370	370	16,000	185
2010-05-11	375	390	375	380	17,300	190
2010-05-10	375	376	362	372	11,100	186
2010-05-07	369	375	361	375	30,500	187.50
2010-05-06	394	397	377	385	46,500	192.50
2010-04-30	412	414	385	398	51,300	199
2010-04-28	420	420	401	415	9,300	207.50
2010-04-27	422	427	417	422	20,200	211
2010-04-26	430	439	412	416	31,600	208
2010-04-23	410	424	405	420	9,200	210
2010-04-22	406	407	400	407	5,300	203.50
2010-04-21	405	407	396	402	8,700	201
2010-04-20	402	405	398	398	11,500	199
2010-04-19	408	408	397	401	7,300	200.50
2010-04-16	402	411	402	409	8,600	204.50
2010-04-15	407	407	397	402	4,700	201
2010-04-14	388	400	388	400	6,200	200
2010-04-13	404	404	393	393	10,900	196.50
2010-04-12	390	406	390	404	46,800	202
2010-04-09	380	390	378	386	11,200	193
2010-04-08	372	381	371	376	7,100	188
2010-04-07	376	383	373	373	16,800	186.50
2010-04-06	383	384	373	377	12,400	188.50
2010-04-05	394	394	374	380	15,000	190
2010-04-02	397	397	388	389	10,200	194.50
2010-04-01	376	386	376	386	9,000	193
2010-03-31	376	380	373	376	2,300	188
2010-03-30	375	382	363	376	7,600	188
2010-03-29	378	379	369	371	8,700	185.50
2010-03-26	392	392	380	383	38,100	191.50
2010-03-25	404	404	385	390	28,800	195
2010-03-24	400	406	385	402	34,000	201
2010-03-23	368	397	361	392	66,400	196
2010-03-19	351	358	350	358	7,600	179
2010-03-18	348	350	346	346	9,100	173
2010-03-17	350	356	346	346	23,200	173
2010-03-16	348	354	348	350	10,800	175
2010-03-15	340	356	340	355	4,200	177.50
2010-03-12	342	342	336	336	2,600	168
2010-03-11	340	344	337	339	3,700	169.50
2010-03-10	343	348	340	340	8,900	170
2010-03-09	346	348	340	344	7,300	172
2010-03-08	334	343	334	343	2,800	171.50
2010-03-05	336	336	325	334	5,200	167
2010-03-04	334	342	333	336	8,700	168
2010-03-03	341	342	334	342	700	171
2010-03-02	336	352	336	341	13,100	170.50
2010-03-01	327	334	327	334	8,500	167
2010-02-26	351	351	328	335	10,300	167.50
2010-02-25	361	361	351	355	16,200	177.50
2010-02-24	348	360	343	359	17,100	179.50
2010-02-23	325	357	323	348	27,800	174
2010-02-22	314	323	312	323	11,400	161.50
2010-02-19	311	315	308	309	9,100	154.50
2010-02-18	315	315	309	309	7,000	154.50
2010-02-17	317	317	311	314	11,900	157
2010-02-16	310	324	310	312	13,000	156
2010-02-15	306	307	305	305	4,400	152.50
2010-02-12	310	310	306	306	13,200	153
2010-02-10	312	312	307	309	13,700	154.50
2010-02-09	311	311	305	306	2,200	153
2010-02-08	307	314	303	311	8,700	155.50
2010-02-05	304	304	299	299	12,000	149.50
2010-02-04	305	307	300	304	15,500	152
2010-02-03	305	307	302	307	13,600	153.50
2010-02-02	304	306	304	304	7,400	152
2010-02-01	304	305	303	305	5,600	152.50
2010-01-29	306	306	298	300	8,000	150
2010-01-28	306	310	306	310	700	155
2010-01-27	314	314	313	313	1,000	156.50
2010-01-26	313	313	309	313	2,000	156.50
2010-01-25	312	312	310	312	18,200	156
2010-01-22	309	315	304	315	9,100	157.50
2010-01-21	309	311	302	309	7,000	154.50
2010-01-20	306	310	304	306	3,600	153
2010-01-19	305	305	303	303	6,100	151.50
2010-01-18	307	307	300	305	8,400	152.50
2010-01-15	300	300	275	300	14,600	150
2010-01-14	296	304	296	304	2,700	152
2010-01-13	310	310	304	304	2,400	152
2010-01-12	302	312	302	312	1,100	156
2010-01-08	309	310	306	310	3,800	155
2010-01-07	313	315	306	312	1,600	156
2010-01-06	306	313	301	313	4,900	156.50
2010-01-05	302	307	302	305	1,300	152.50
2010-01-04	307	312	302	308	5,400	154

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 [2010年度]

9856 (株)ケーユーホールディングスの時系列データ [2010年度]