9856 (株)ケーユーホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 833 | 834 | 822 | 822 | 8,100 | 822 |
| 2015-12-29 | 816 | 825 | 807 | 825 | 9,900 | 825 |
| 2015-12-28 | 805 | 811 | 803 | 811 | 8,400 | 811 |
| 2015-12-25 | 804 | 814 | 801 | 802 | 25,200 | 802 |
| 2015-12-24 | 814 | 816 | 805 | 807 | 16,700 | 807 |
| 2015-12-22 | 805 | 810 | 799 | 807 | 17,400 | 807 |
| 2015-12-21 | 800 | 800 | 790 | 795 | 15,400 | 795 |
| 2015-12-18 | 800 | 808 | 795 | 801 | 15,000 | 801 |
| 2015-12-17 | 789 | 800 | 789 | 797 | 13,700 | 797 |
| 2015-12-16 | 782 | 790 | 781 | 789 | 16,200 | 789 |
| 2015-12-15 | 798 | 804 | 780 | 780 | 26,000 | 780 |
| 2015-12-14 | 794 | 799 | 788 | 797 | 22,100 | 797 |
| 2015-12-11 | 811 | 815 | 801 | 808 | 30,600 | 808 |
| 2015-12-10 | 813 | 813 | 794 | 796 | 36,300 | 796 |
| 2015-12-09 | 810 | 822 | 806 | 814 | 11,700 | 814 |
| 2015-12-08 | 814 | 820 | 795 | 814 | 25,800 | 814 |
| 2015-12-07 | 818 | 829 | 814 | 814 | 24,400 | 814 |
| 2015-12-04 | 826 | 830 | 814 | 816 | 17,000 | 816 |
| 2015-12-03 | 834 | 838 | 828 | 831 | 14,800 | 831 |
| 2015-12-02 | 850 | 850 | 830 | 834 | 11,300 | 834 |
| 2015-12-01 | 829 | 840 | 829 | 835 | 9,800 | 835 |
| 2015-11-30 | 836 | 839 | 828 | 829 | 16,400 | 829 |
| 2015-11-27 | 841 | 842 | 828 | 828 | 11,400 | 828 |
| 2015-11-26 | 849 | 850 | 836 | 838 | 9,800 | 838 |
| 2015-11-25 | 850 | 856 | 837 | 840 | 25,700 | 840 |
| 2015-11-24 | 840 | 847 | 834 | 844 | 21,100 | 844 |
| 2015-11-20 | 834 | 835 | 820 | 831 | 13,800 | 831 |
| 2015-11-19 | 827 | 829 | 815 | 827 | 12,100 | 827 |
| 2015-11-18 | 820 | 827 | 817 | 822 | 10,800 | 822 |
| 2015-11-17 | 819 | 820 | 813 | 819 | 12,000 | 819 |
| 2015-11-16 | 816 | 821 | 814 | 816 | 13,500 | 816 |
| 2015-11-13 | 825 | 826 | 814 | 824 | 10,600 | 824 |
| 2015-11-12 | 820 | 824 | 818 | 824 | 14,900 | 824 |
| 2015-11-11 | 820 | 823 | 817 | 819 | 11,300 | 819 |
| 2015-11-10 | 829 | 829 | 812 | 822 | 15,900 | 822 |
| 2015-11-09 | 830 | 846 | 820 | 828 | 26,100 | 828 |
| 2015-11-06 | 824 | 829 | 820 | 825 | 11,700 | 825 |
| 2015-11-05 | 830 | 830 | 821 | 823 | 6,700 | 823 |
| 2015-11-04 | 824 | 830 | 824 | 827 | 6,300 | 827 |
| 2015-11-02 | 828 | 828 | 816 | 818 | 10,700 | 818 |
| 2015-10-30 | 829 | 840 | 823 | 828 | 8,800 | 828 |
| 2015-10-29 | 833 | 835 | 822 | 822 | 8,500 | 822 |
| 2015-10-28 | 842 | 842 | 827 | 833 | 6,500 | 833 |
| 2015-10-27 | 846 | 848 | 836 | 837 | 3,800 | 837 |
| 2015-10-26 | 850 | 852 | 835 | 837 | 15,900 | 837 |
| 2015-10-23 | 837 | 841 | 830 | 841 | 11,100 | 841 |
| 2015-10-22 | 843 | 843 | 821 | 837 | 13,200 | 837 |
| 2015-10-21 | 820 | 842 | 820 | 840 | 12,800 | 840 |
| 2015-10-20 | 845 | 845 | 823 | 823 | 9,400 | 823 |
| 2015-10-19 | 855 | 855 | 835 | 840 | 11,800 | 840 |
| 2015-10-16 | 854 | 861 | 843 | 852 | 20,800 | 852 |
| 2015-10-15 | 831 | 851 | 831 | 845 | 8,300 | 845 |
| 2015-10-14 | 857 | 857 | 832 | 834 | 19,600 | 834 |
| 2015-10-13 | 849 | 859 | 845 | 857 | 12,900 | 857 |
| 2015-10-09 | 830 | 849 | 824 | 848 | 15,000 | 848 |
| 2015-10-08 | 850 | 850 | 831 | 837 | 8,100 | 837 |
| 2015-10-07 | 849 | 857 | 840 | 850 | 10,900 | 850 |
| 2015-10-06 | 838 | 882 | 827 | 836 | 30,600 | 836 |
| 2015-10-05 | 840 | 840 | 818 | 823 | 15,200 | 823 |
| 2015-10-02 | 840 | 844 | 812 | 828 | 14,400 | 828 |
| 2015-10-01 | 822 | 850 | 812 | 843 | 16,300 | 843 |
| 2015-09-30 | 812 | 835 | 803 | 811 | 22,300 | 811 |
| 2015-09-29 | 834 | 839 | 810 | 812 | 27,600 | 812 |
| 2015-09-28 | 860 | 863 | 845 | 850 | 32,200 | 850 |
| 2015-09-25 | 862 | 873 | 850 | 873 | 47,000 | 873 |
| 2015-09-24 | 857 | 879 | 856 | 856 | 31,800 | 856 |
| 2015-09-18 | 871 | 880 | 856 | 857 | 26,600 | 857 |
| 2015-09-17 | 874 | 890 | 872 | 883 | 18,900 | 883 |
| 2015-09-16 | 892 | 892 | 871 | 875 | 16,300 | 875 |
| 2015-09-15 | 890 | 915 | 880 | 882 | 25,200 | 882 |
| 2015-09-14 | 929 | 929 | 885 | 889 | 21,800 | 889 |
| 2015-09-11 | 878 | 915 | 865 | 900 | 50,300 | 900 |
| 2015-09-10 | 841 | 886 | 839 | 878 | 23,900 | 878 |
| 2015-09-09 | 862 | 872 | 843 | 851 | 46,300 | 851 |
| 2015-09-08 | 845 | 879 | 835 | 842 | 29,300 | 842 |
| 2015-09-07 | 893 | 893 | 826 | 854 | 45,300 | 854 |
| 2015-09-04 | 900 | 922 | 881 | 897 | 42,500 | 897 |
| 2015-09-03 | 913 | 938 | 901 | 901 | 33,100 | 901 |
| 2015-09-02 | 901 | 935 | 880 | 904 | 41,100 | 904 |
| 2015-09-01 | 995 | 995 | 937 | 937 | 48,100 | 937 |
| 2015-08-31 | 986 | 999 | 977 | 998 | 56,000 | 998 |
| 2015-08-28 | 937 | 973 | 931 | 958 | 44,200 | 958 |
| 2015-08-27 | 911 | 935 | 904 | 920 | 38,100 | 920 |
| 2015-08-26 | 875 | 897 | 871 | 893 | 36,100 | 893 |
| 2015-08-25 | 864 | 930 | 832 | 867 | 59,300 | 867 |
| 2015-08-24 | 899 | 939 | 856 | 878 | 74,700 | 878 |
| 2015-08-21 | 906 | 919 | 896 | 909 | 43,200 | 909 |
| 2015-08-20 | 898 | 920 | 897 | 918 | 24,100 | 918 |
| 2015-08-19 | 883 | 905 | 883 | 901 | 23,900 | 901 |
| 2015-08-18 | 894 | 904 | 882 | 883 | 18,400 | 883 |
| 2015-08-17 | 880 | 898 | 880 | 889 | 21,600 | 889 |
| 2015-08-14 | 862 | 880 | 862 | 880 | 34,600 | 880 |
| 2015-08-13 | 853 | 861 | 841 | 851 | 24,900 | 851 |
| 2015-08-12 | 875 | 875 | 856 | 868 | 13,100 | 868 |
| 2015-08-11 | 870 | 876 | 850 | 875 | 20,200 | 875 |
| 2015-08-10 | 835 | 867 | 835 | 866 | 18,400 | 866 |
| 2015-08-07 | 830 | 834 | 813 | 833 | 15,500 | 833 |
| 2015-08-06 | 835 | 835 | 827 | 834 | 27,900 | 834 |
| 2015-08-05 | 810 | 826 | 810 | 826 | 18,000 | 826 |
| 2015-08-04 | 798 | 818 | 798 | 809 | 35,600 | 809 |
| 2015-08-03 | 794 | 800 | 793 | 798 | 13,400 | 798 |
| 2015-07-31 | 788 | 793 | 783 | 790 | 10,800 | 790 |
| 2015-07-30 | 784 | 787 | 782 | 785 | 6,000 | 785 |
| 2015-07-29 | 773 | 785 | 773 | 782 | 6,100 | 782 |
| 2015-07-28 | 773 | 777 | 771 | 773 | 10,900 | 773 |
| 2015-07-27 | 789 | 789 | 777 | 778 | 24,000 | 778 |
| 2015-07-24 | 783 | 783 | 776 | 783 | 15,800 | 783 |
| 2015-07-23 | 781 | 785 | 780 | 785 | 10,900 | 785 |
| 2015-07-22 | 779 | 780 | 773 | 777 | 13,000 | 777 |
| 2015-07-21 | 770 | 780 | 770 | 775 | 17,700 | 775 |
| 2015-07-17 | 770 | 773 | 760 | 769 | 15,300 | 769 |
| 2015-07-16 | 761 | 769 | 760 | 765 | 10,900 | 765 |
| 2015-07-15 | 759 | 761 | 755 | 760 | 13,600 | 760 |
| 2015-07-14 | 750 | 760 | 748 | 754 | 17,700 | 754 |
| 2015-07-13 | 740 | 749 | 740 | 747 | 9,400 | 747 |
| 2015-07-10 | 749 | 749 | 730 | 736 | 25,100 | 736 |
| 2015-07-09 | 725 | 738 | 715 | 732 | 32,700 | 732 |
| 2015-07-08 | 750 | 754 | 727 | 727 | 31,100 | 727 |
| 2015-07-07 | 753 | 755 | 748 | 749 | 13,300 | 749 |
| 2015-07-06 | 760 | 763 | 751 | 751 | 15,300 | 751 |
| 2015-07-03 | 758 | 769 | 755 | 760 | 18,600 | 760 |
| 2015-07-02 | 751 | 756 | 748 | 754 | 19,400 | 754 |
| 2015-07-01 | 757 | 759 | 749 | 755 | 12,700 | 755 |
| 2015-06-30 | 748 | 757 | 747 | 757 | 17,100 | 757 |
| 2015-06-29 | 758 | 758 | 747 | 751 | 17,300 | 751 |
| 2015-06-26 | 760 | 763 | 757 | 760 | 19,000 | 760 |
| 2015-06-25 | 758 | 761 | 754 | 759 | 22,400 | 759 |
| 2015-06-24 | 758 | 759 | 754 | 758 | 24,400 | 758 |
| 2015-06-23 | 758 | 758 | 754 | 758 | 14,100 | 758 |
| 2015-06-22 | 747 | 757 | 746 | 757 | 16,100 | 757 |
| 2015-06-19 | 753 | 753 | 748 | 749 | 4,800 | 749 |
| 2015-06-18 | 750 | 753 | 746 | 747 | 6,500 | 747 |
| 2015-06-17 | 750 | 753 | 746 | 752 | 9,100 | 752 |
| 2015-06-16 | 752 | 752 | 746 | 749 | 5,000 | 749 |
| 2015-06-15 | 755 | 755 | 748 | 753 | 11,800 | 753 |
| 2015-06-12 | 754 | 754 | 747 | 748 | 22,700 | 748 |
| 2015-06-11 | 742 | 750 | 742 | 743 | 8,300 | 743 |
| 2015-06-10 | 745 | 749 | 744 | 744 | 7,400 | 744 |
| 2015-06-09 | 748 | 752 | 745 | 745 | 16,400 | 745 |
| 2015-06-08 | 749 | 750 | 744 | 748 | 12,700 | 748 |
| 2015-06-05 | 750 | 755 | 746 | 749 | 11,300 | 749 |
| 2015-06-04 | 751 | 755 | 746 | 750 | 11,600 | 750 |
| 2015-06-03 | 753 | 753 | 749 | 750 | 6,000 | 750 |
| 2015-06-02 | 753 | 755 | 751 | 753 | 9,700 | 753 |
| 2015-06-01 | 755 | 757 | 751 | 756 | 6,400 | 756 |
| 2015-05-29 | 757 | 758 | 751 | 754 | 10,000 | 754 |
| 2015-05-28 | 754 | 757 | 752 | 755 | 11,700 | 755 |
| 2015-05-27 | 746 | 752 | 746 | 751 | 10,500 | 751 |
| 2015-05-26 | 746 | 749 | 745 | 746 | 7,600 | 746 |
| 2015-05-25 | 749 | 750 | 745 | 747 | 31,400 | 747 |
| 2015-05-22 | 749 | 750 | 746 | 750 | 22,500 | 750 |
| 2015-05-21 | 747 | 748 | 745 | 748 | 14,500 | 748 |
| 2015-05-20 | 742 | 746 | 742 | 746 | 10,700 | 746 |
| 2015-05-19 | 737 | 743 | 737 | 742 | 13,900 | 742 |
| 2015-05-18 | 732 | 740 | 730 | 737 | 13,400 | 737 |
| 2015-05-15 | 734 | 734 | 726 | 730 | 39,100 | 730 |
| 2015-05-14 | 727 | 730 | 721 | 721 | 24,100 | 721 |
| 2015-05-13 | 725 | 725 | 718 | 725 | 32,700 | 725 |
| 2015-05-12 | 699 | 703 | 698 | 702 | 5,700 | 702 |
| 2015-05-11 | 700 | 700 | 696 | 697 | 4,800 | 697 |
| 2015-05-08 | 693 | 698 | 693 | 695 | 4,500 | 695 |
| 2015-05-07 | 698 | 700 | 691 | 694 | 11,400 | 694 |
| 2015-05-01 | 690 | 700 | 688 | 698 | 9,200 | 698 |
| 2015-04-30 | 700 | 702 | 676 | 698 | 28,600 | 698 |
| 2015-04-28 | 710 | 712 | 697 | 706 | 22,400 | 706 |
| 2015-04-27 | 702 | 710 | 702 | 708 | 8,700 | 708 |
| 2015-04-24 | 706 | 712 | 701 | 709 | 14,200 | 709 |
| 2015-04-23 | 715 | 715 | 707 | 711 | 9,700 | 711 |
| 2015-04-22 | 712 | 717 | 709 | 713 | 5,100 | 713 |
| 2015-04-21 | 706 | 713 | 704 | 712 | 7,600 | 712 |
| 2015-04-20 | 711 | 711 | 704 | 707 | 4,000 | 707 |
| 2015-04-17 | 721 | 722 | 686 | 711 | 18,000 | 711 |
| 2015-04-16 | 717 | 723 | 715 | 723 | 11,000 | 723 |
| 2015-04-15 | 712 | 717 | 710 | 717 | 14,900 | 717 |
| 2015-04-14 | 714 | 715 | 709 | 715 | 3,700 | 715 |
| 2015-04-13 | 713 | 714 | 707 | 709 | 7,600 | 709 |
| 2015-04-10 | 718 | 718 | 710 | 713 | 10,500 | 713 |
| 2015-04-09 | 718 | 719 | 707 | 713 | 9,000 | 713 |
| 2015-04-08 | 712 | 714 | 705 | 714 | 10,300 | 714 |
| 2015-04-07 | 702 | 709 | 702 | 704 | 8,000 | 704 |
| 2015-04-06 | 695 | 711 | 695 | 705 | 10,900 | 705 |
| 2015-04-03 | 704 | 710 | 690 | 709 | 12,200 | 709 |
| 2015-04-02 | 691 | 708 | 690 | 704 | 16,300 | 704 |
| 2015-04-01 | 692 | 699 | 684 | 690 | 15,900 | 690 |
| 2015-03-31 | 700 | 707 | 695 | 697 | 8,800 | 697 |
| 2015-03-30 | 704 | 709 | 695 | 702 | 16,200 | 702 |
| 2015-03-27 | 708 | 719 | 700 | 708 | 28,400 | 708 |
| 2015-03-26 | 724 | 725 | 720 | 724 | 34,000 | 724 |
| 2015-03-25 | 739 | 739 | 721 | 728 | 26,000 | 728 |
| 2015-03-24 | 737 | 737 | 726 | 735 | 16,900 | 735 |
| 2015-03-23 | 734 | 740 | 721 | 728 | 22,400 | 728 |
| 2015-03-20 | 728 | 738 | 727 | 733 | 19,700 | 733 |
| 2015-03-19 | 735 | 736 | 720 | 727 | 16,600 | 727 |
| 2015-03-18 | 728 | 735 | 720 | 729 | 18,200 | 729 |
| 2015-03-17 | 723 | 727 | 720 | 723 | 26,000 | 723 |
| 2015-03-16 | 714 | 722 | 708 | 720 | 33,900 | 720 |
| 2015-03-13 | 710 | 716 | 709 | 714 | 48,100 | 714 |
| 2015-03-12 | 710 | 714 | 708 | 709 | 17,200 | 709 |
| 2015-03-11 | 707 | 709 | 704 | 707 | 16,300 | 707 |
| 2015-03-10 | 710 | 710 | 704 | 707 | 18,300 | 707 |
| 2015-03-09 | 709 | 710 | 703 | 707 | 17,100 | 707 |
| 2015-03-06 | 706 | 708 | 700 | 707 | 12,800 | 707 |
| 2015-03-05 | 700 | 704 | 695 | 700 | 8,200 | 700 |
| 2015-03-04 | 702 | 705 | 700 | 701 | 12,800 | 701 |
| 2015-03-03 | 713 | 715 | 699 | 702 | 22,200 | 702 |
| 2015-03-02 | 715 | 720 | 712 | 713 | 14,000 | 713 |
| 2015-02-27 | 703 | 710 | 700 | 708 | 24,100 | 708 |
| 2015-02-26 | 700 | 702 | 697 | 702 | 13,000 | 702 |
| 2015-02-25 | 700 | 703 | 695 | 697 | 18,800 | 697 |
| 2015-02-24 | 697 | 700 | 696 | 699 | 15,600 | 699 |
| 2015-02-23 | 696 | 697 | 689 | 690 | 17,700 | 690 |
| 2015-02-20 | 680 | 690 | 680 | 689 | 20,400 | 689 |
| 2015-02-19 | 678 | 680 | 675 | 680 | 16,300 | 680 |
| 2015-02-18 | 675 | 679 | 674 | 675 | 15,100 | 675 |
| 2015-02-17 | 675 | 676 | 669 | 674 | 13,500 | 674 |
| 2015-02-16 | 678 | 678 | 672 | 673 | 14,500 | 673 |
| 2015-02-13 | 675 | 675 | 670 | 671 | 21,600 | 671 |
| 2015-02-12 | 666 | 675 | 661 | 672 | 17,600 | 672 |
| 2015-02-10 | 660 | 664 | 651 | 657 | 15,900 | 657 |
| 2015-02-09 | 648 | 665 | 630 | 665 | 38,300 | 665 |
| 2015-02-06 | 643 | 643 | 640 | 642 | 9,900 | 642 |
| 2015-02-05 | 640 | 641 | 636 | 639 | 10,300 | 639 |
| 2015-02-04 | 635 | 638 | 633 | 637 | 10,200 | 637 |
| 2015-02-03 | 639 | 639 | 631 | 633 | 14,800 | 633 |
| 2015-02-02 | 640 | 640 | 637 | 637 | 13,900 | 637 |
| 2015-01-30 | 635 | 637 | 633 | 636 | 13,000 | 636 |
| 2015-01-29 | 634 | 635 | 631 | 633 | 13,300 | 633 |
| 2015-01-28 | 629 | 632 | 628 | 632 | 11,200 | 632 |
| 2015-01-27 | 630 | 630 | 627 | 629 | 15,500 | 629 |
| 2015-01-26 | 625 | 626 | 621 | 625 | 17,200 | 625 |
| 2015-01-23 | 622 | 622 | 619 | 621 | 12,300 | 621 |
| 2015-01-22 | 621 | 621 | 613 | 618 | 10,800 | 618 |
| 2015-01-21 | 617 | 621 | 615 | 620 | 9,100 | 620 |
| 2015-01-20 | 614 | 621 | 613 | 617 | 12,300 | 617 |
| 2015-01-19 | 615 | 615 | 610 | 612 | 6,200 | 612 |
| 2015-01-16 | 613 | 613 | 606 | 608 | 11,500 | 608 |
| 2015-01-15 | 615 | 616 | 611 | 615 | 5,800 | 615 |
| 2015-01-14 | 616 | 616 | 611 | 611 | 7,000 | 611 |
| 2015-01-13 | 615 | 618 | 612 | 616 | 11,800 | 616 |
| 2015-01-09 | 611 | 614 | 611 | 612 | 10,400 | 612 |
| 2015-01-08 | 610 | 613 | 609 | 611 | 6,600 | 611 |
| 2015-01-07 | 607 | 613 | 607 | 608 | 8,100 | 608 |
| 2015-01-06 | 610 | 612 | 606 | 606 | 12,300 | 606 |
| 2015-01-05 | 615 | 617 | 610 | 611 | 13,400 | 611 |
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
