9856 (株)ケーユーホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,420	1,444	1,406	1,431	101,800	715.50
2013-12-27	1,361	1,411	1,361	1,410	236,700	705
2013-12-26	1,394	1,413	1,350	1,372	69,500	686
2013-12-25	1,390	1,390	1,360	1,370	64,800	685
2013-12-24	1,377	1,383	1,341	1,378	90,900	689
2013-12-20	1,329	1,362	1,321	1,347	41,200	673.50
2013-12-19	1,328	1,340	1,315	1,321	28,700	660.50
2013-12-18	1,338	1,343	1,326	1,328	8,400	664
2013-12-17	1,350	1,354	1,338	1,345	6,200	672.50
2013-12-16	1,326	1,359	1,326	1,337	28,600	668.50
2013-12-13	1,352	1,359	1,325	1,337	20,200	668.50
2013-12-12	1,358	1,370	1,353	1,356	8,700	678
2013-12-11	1,397	1,397	1,370	1,379	25,800	689.50
2013-12-10	1,395	1,405	1,382	1,393	20,500	696.50
2013-12-09	1,384	1,418	1,365	1,410	37,600	705
2013-12-06	1,379	1,379	1,319	1,371	21,300	685.50
2013-12-05	1,375	1,384	1,350	1,353	26,800	676.50
2013-12-04	1,375	1,377	1,352	1,373	25,900	686.50
2013-12-03	1,347	1,379	1,327	1,356	59,800	678
2013-12-02	1,300	1,327	1,300	1,316	33,400	658
2013-11-29	1,313	1,314	1,303	1,309	15,800	654.50
2013-11-28	1,314	1,314	1,293	1,304	10,100	652
2013-11-27	1,296	1,309	1,290	1,291	23,700	645.50
2013-11-26	1,266	1,282	1,264	1,282	11,700	641
2013-11-25	1,282	1,292	1,275	1,280	18,000	640
2013-11-22	1,282	1,314	1,282	1,304	30,600	652
2013-11-21	1,310	1,315	1,301	1,308	15,000	654
2013-11-20	1,290	1,315	1,290	1,308	20,300	654
2013-11-19	1,292	1,309	1,280	1,307	38,800	653.50
2013-11-18	1,330	1,330	1,299	1,315	21,200	657.50
2013-11-15	1,350	1,350	1,319	1,327	16,400	663.50
2013-11-14	1,330	1,354	1,310	1,342	30,400	671
2013-11-13	1,345	1,345	1,300	1,309	24,200	654.50
2013-11-12	1,330	1,344	1,320	1,342	9,900	671
2013-11-11	1,345	1,345	1,311	1,319	24,600	659.50
2013-11-08	1,372	1,373	1,323	1,331	51,400	665.50
2013-11-07	1,320	1,390	1,320	1,390	44,200	695
2013-11-06	1,301	1,314	1,298	1,314	16,200	657
2013-11-05	1,309	1,315	1,297	1,315	26,200	657.50
2013-11-01	1,303	1,318	1,289	1,305	34,200	652.50
2013-10-31	1,296	1,317	1,296	1,305	15,100	652.50
2013-10-30	1,311	1,328	1,298	1,301	37,500	650.50
2013-10-29	1,344	1,345	1,300	1,316	34,900	658
2013-10-28	1,344	1,365	1,325	1,357	51,500	678.50
2013-10-25	1,325	1,341	1,305	1,322	46,200	661
2013-10-24	1,286	1,360	1,273	1,351	79,300	675.50
2013-10-23	1,254	1,290	1,254	1,286	30,200	643
2013-10-22	1,250	1,296	1,246	1,265	85,000	632.50
2013-10-21	1,299	1,321	1,253	1,266	90,900	633
2013-10-18	1,390	1,398	1,310	1,311	154,900	655.50
2013-10-17	1,367	1,467	1,361	1,450	216,500	725
2013-10-16	1,277	1,320	1,250	1,296	154,200	648
2013-10-15	1,190	1,240	1,189	1,234	60,800	617
2013-10-11	1,172	1,190	1,159	1,185	50,000	592.50
2013-10-10	1,145	1,190	1,140	1,170	87,000	585
2013-10-09	1,129	1,144	1,123	1,139	25,300	569.50
2013-10-08	1,090	1,129	1,070	1,122	36,100	561
2013-10-07	1,083	1,136	1,079	1,103	35,100	551.50
2013-10-04	1,070	1,080	1,050	1,075	33,500	537.50
2013-10-03	1,060	1,089	1,038	1,084	57,300	542
2013-10-02	1,060	1,089	1,053	1,076	66,300	538
2013-10-01	1,030	1,065	1,029	1,054	45,100	527
2013-09-30	1,022	1,036	1,006	1,030	29,100	515
2013-09-27	1,029	1,040	1,028	1,030	26,300	515
2013-09-26	998	1,034	997	1,024	33,000	512
2013-09-25	1,024	1,025	991	1,007	56,100	503.50
2013-09-24	1,024	1,036	1,017	1,030	29,500	515
2013-09-20	1,006	1,019	1,000	1,018	44,500	509
2013-09-19	1,000	1,012	994	1,006	216,500	503
2013-09-18	1,020	1,030	985	1,001	41,900	500.50
2013-09-17	1,010	1,028	999	1,020	59,400	510
2013-09-13	941	1,000	941	985	38,700	492.50
2013-09-12	926	940	925	935	24,700	467.50
2013-09-11	920	940	920	926	38,700	463
2013-09-10	919	960	916	950	6,600	475
2013-09-09	901	910	900	910	4,700	455
2013-09-06	906	906	900	905	7,000	452.50
2013-09-05	903	906	903	905	1,100	452.50
2013-09-04	890	900	890	900	2,100	450
2013-09-03	893	893	890	890	1,400	445
2013-09-02	893	899	893	895	5,800	447.50
2013-08-30	897	898	895	896	700	448
2013-08-29	895	895	888	888	3,700	444
2013-08-28	878	892	877	892	2,700	446
2013-08-27	894	894	892	893	1,400	446.50
2013-08-26	899	904	894	894	10,200	447
2013-08-23	895	895	890	895	5,200	447.50
2013-08-22	879	880	872	880	4,500	440
2013-08-21	859	868	858	865	2,400	432.50
2013-08-20	878	878	859	859	10,400	429.50
2013-08-19	870	882	867	867	5,100	433.50
2013-08-16	863	867	863	867	700	433.50
2013-08-15	865	867	859	864	4,300	432
2013-08-14	864	874	864	867	18,700	433.50
2013-08-13	873	873	857	861	3,400	430.50
2013-08-12	875	879	870	875	5,000	437.50
2013-08-09	875	897	875	882	13,600	441
2013-08-08	855	866	843	853	9,000	426.50
2013-08-07	835	860	830	843	3,800	421.50
2013-08-06	846	856	843	848	3,300	424
2013-08-05	858	860	840	845	5,100	422.50
2013-08-02	854	854	840	840	6,900	420
2013-08-01	821	826	816	826	1,100	413
2013-07-31	835	842	820	825	7,500	412.50
2013-07-30	821	827	820	827	4,600	413.50
2013-07-29	847	847	800	824	9,000	412
2013-07-26	864	870	854	860	3,800	430
2013-07-25	880	890	876	876	16,300	438
2013-07-24	879	880	871	880	13,600	440
2013-07-23	878	878	870	873	7,900	436.50
2013-07-22	870	870	864	868	7,500	434
2013-07-19	875	879	852	868	7,400	434
2013-07-18	859	877	855	868	6,600	434
2013-07-17	845	855	845	850	5,700	425
2013-07-16	849	855	830	845	12,200	422.50
2013-07-12	822	846	822	845	3,100	422.50
2013-07-11	825	830	822	830	1,700	415
2013-07-10	834	834	821	827	8,800	413.50
2013-07-09	827	829	822	827	9,400	413.50
2013-07-08	822	833	821	827	14,500	413.50
2013-07-05	813	820	812	817	5,000	408.50
2013-07-04	819	823	816	820	3,100	410
2013-07-03	825	825	781	813	5,300	406.50
2013-07-02	813	820	813	813	8,600	406.50
2013-07-01	797	810	790	798	7,500	399
2013-06-28	785	799	771	795	4,100	397.50
2013-06-27	790	790	769	785	4,200	392.50
2013-06-26	803	804	780	780	4,300	390
2013-06-25	841	841	801	801	11,500	400.50
2013-06-24	848	849	800	827	10,200	413.50
2013-06-21	820	820	807	818	6,000	409
2013-06-20	823	823	811	821	2,400	410.50
2013-06-19	823	823	804	823	3,700	411.50
2013-06-18	811	823	810	823	2,400	411.50
2013-06-17	818	822	809	810	6,200	405
2013-06-14	863	863	803	810	14,100	405
2013-06-13	805	805	790	803	2,700	401.50
2013-06-12	809	820	809	820	400	410
2013-06-11	803	830	803	826	3,700	413
2013-06-10	809	820	771	790	7,900	395
2013-06-07	835	835	747	800	16,700	400
2013-06-06	858	858	785	852	16,900	426
2013-06-05	858	877	858	858	4,400	429
2013-06-04	868	868	843	859	10,000	429.50
2013-06-03	886	891	871	871	12,600	435.50
2013-05-31	882	895	881	892	12,700	446
2013-05-30	907	910	888	888	10,700	444
2013-05-29	885	908	870	907	9,400	453.50
2013-05-28	871	885	850	885	8,500	442.50
2013-05-27	915	915	860	886	18,200	443
2013-05-24	915	920	880	900	17,000	450
2013-05-23	954	954	900	917	23,500	458.50
2013-05-22	925	945	912	942	17,700	471
2013-05-21	902	918	902	914	5,500	457
2013-05-20	910	917	908	908	7,600	454
2013-05-17	900	900	885	900	15,400	450
2013-05-16	915	930	897	897	11,900	448.50
2013-05-15	906	930	890	930	26,300	465
2013-05-14	932	938	930	936	6,700	468
2013-05-13	930	940	925	935	10,200	467.50
2013-05-10	940	956	910	956	27,600	478
2013-05-09	945	972	944	970	22,500	485
2013-05-08	950	958	938	940	12,000	470
2013-05-07	940	959	931	959	20,000	479.50
2013-05-02	933	940	925	939	18,300	469.50
2013-05-01	938	938	927	933	11,900	466.50
2013-04-30	935	948	910	940	24,200	470
2013-04-26	932	950	920	929	20,600	464.50
2013-04-25	930	950	922	928	17,300	464
2013-04-24	885	930	885	930	17,100	465
2013-04-23	882	884	864	880	12,500	440
2013-04-22	855	883	851	883	14,900	441.50
2013-04-19	854	854	835	851	17,200	425.50
2013-04-18	857	857	842	848	3,200	424
2013-04-17	850	854	850	854	5,000	427
2013-04-16	850	852	840	852	27,500	426
2013-04-15	860	885	850	857	37,800	428.50
2013-04-12	835	863	820	845	83,800	422.50
2013-04-11	755	763	747	755	11,300	377.50
2013-04-10	748	759	730	750	3,000	375
2013-04-09	748	765	748	754	7,700	377
2013-04-08	759	760	726	748	4,100	374
2013-04-05	720	746	715	743	10,200	371.50
2013-04-04	687	710	687	710	2,600	355
2013-04-03	700	705	681	705	6,300	352.50
2013-04-02	709	710	660	699	15,500	349.50
2013-04-01	734	734	713	724	14,800	362
2013-03-29	735	745	733	735	7,300	367.50
2013-03-28	737	740	735	738	4,400	369
2013-03-27	738	756	732	735	10,300	367.50
2013-03-26	768	768	758	758	3,900	379
2013-03-25	765	768	765	768	19,500	384
2013-03-22	768	770	760	764	19,800	382
2013-03-21	750	769	750	769	9,100	384.50
2013-03-19	742	750	733	750	12,100	375
2013-03-18	731	741	729	741	7,400	370.50
2013-03-15	743	743	738	742	4,000	371
2013-03-14	725	740	725	738	5,200	369
2013-03-13	725	738	722	734	9,200	367
2013-03-12	748	748	700	740	26,000	370
2013-03-11	720	749	720	740	27,800	370
2013-03-08	693	720	692	720	29,100	360
2013-03-07	683	690	683	690	6,900	345
2013-03-06	681	683	680	680	8,900	340
2013-03-05	678	682	674	679	10,600	339.50
2013-03-04	659	680	659	680	19,800	340
2013-03-01	632	647	631	647	11,300	323.50
2013-02-28	616	645	607	638	32,600	319
2013-02-27	622	622	618	620	3,500	310
2013-02-26	605	619	605	617	4,500	308.50
2013-02-25	615	615	605	615	13,000	307.50
2013-02-22	607	607	600	605	7,200	302.50
2013-02-21	599	600	592	600	4,800	300
2013-02-20	588	596	588	596	2,400	298
2013-02-19	583	585	580	585	3,600	292.50
2013-02-18	571	580	571	580	13,100	290
2013-02-15	580	583	566	577	10,100	288.50
2013-02-14	588	588	575	587	7,800	293.50
2013-02-13	585	593	582	589	8,900	294.50
2013-02-12	584	587	580	580	4,100	290
2013-02-08	597	597	580	589	25,500	294.50
2013-02-07	593	603	590	603	14,300	301.50
2013-02-06	580	595	580	595	20,000	297.50
2013-02-05	579	579	568	579	6,700	289.50
2013-02-04	577	579	570	577	10,500	288.50
2013-02-01	575	575	572	572	6,300	286
2013-01-31	570	575	570	570	50,000	285
2013-01-30	570	572	570	571	12,700	285.50
2013-01-29	556	567	555	567	22,300	283.50
2013-01-28	565	565	555	556	2,700	278
2013-01-25	558	565	556	559	13,200	279.50
2013-01-24	556	558	552	558	6,100	279
2013-01-23	553	557	550	550	7,200	275
2013-01-22	553	561	550	551	6,200	275.50
2013-01-21	551	553	540	550	6,200	275
2013-01-18	534	550	534	550	12,000	275
2013-01-17	540	542	526	536	15,800	268
2013-01-16	560	560	542	542	7,700	271
2013-01-15	570	572	557	560	29,600	280
2013-01-11	557	562	552	562	11,900	281
2013-01-10	558	559	556	558	2,300	279
2013-01-09	546	556	546	556	4,800	278
2013-01-08	545	547	535	546	5,500	273
2013-01-07	535	546	535	546	4,800	273
2013-01-04	541	543	532	534	12,200	267

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11月
日	月	火	水	木	金	土
« 10月31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

9856 (株)ケーユーホールディングス の時系列データ [2013年度]

9856 (株)ケーユーホールディングスの時系列データ [2013年度]