9856 (株)ケーユーホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,212 | 1,212 | 1,199 | 1,207 | 12,000 | 1,207 |
| 2017-12-28 | 1,224 | 1,227 | 1,208 | 1,212 | 12,200 | 1,212 |
| 2017-12-27 | 1,233 | 1,233 | 1,225 | 1,228 | 7,100 | 1,228 |
| 2017-12-26 | 1,229 | 1,238 | 1,227 | 1,234 | 7,500 | 1,234 |
| 2017-12-25 | 1,231 | 1,238 | 1,225 | 1,229 | 19,500 | 1,229 |
| 2017-12-22 | 1,257 | 1,257 | 1,230 | 1,241 | 14,500 | 1,241 |
| 2017-12-21 | 1,247 | 1,260 | 1,241 | 1,253 | 6,600 | 1,253 |
| 2017-12-20 | 1,237 | 1,250 | 1,234 | 1,247 | 6,400 | 1,247 |
| 2017-12-19 | 1,250 | 1,259 | 1,246 | 1,246 | 10,400 | 1,246 |
| 2017-12-18 | 1,263 | 1,263 | 1,246 | 1,254 | 11,700 | 1,254 |
| 2017-12-15 | 1,250 | 1,266 | 1,243 | 1,263 | 13,700 | 1,263 |
| 2017-12-14 | 1,253 | 1,260 | 1,232 | 1,255 | 12,600 | 1,255 |
| 2017-12-13 | 1,260 | 1,273 | 1,243 | 1,253 | 19,600 | 1,253 |
| 2017-12-12 | 1,257 | 1,265 | 1,250 | 1,258 | 14,400 | 1,258 |
| 2017-12-11 | 1,257 | 1,265 | 1,251 | 1,257 | 19,800 | 1,257 |
| 2017-12-08 | 1,225 | 1,274 | 1,225 | 1,273 | 45,100 | 1,273 |
| 2017-12-07 | 1,197 | 1,235 | 1,197 | 1,219 | 25,200 | 1,219 |
| 2017-12-06 | 1,204 | 1,230 | 1,186 | 1,197 | 37,300 | 1,197 |
| 2017-12-05 | 1,225 | 1,225 | 1,203 | 1,215 | 21,900 | 1,215 |
| 2017-12-04 | 1,228 | 1,236 | 1,210 | 1,228 | 23,400 | 1,228 |
| 2017-12-01 | 1,218 | 1,224 | 1,194 | 1,221 | 33,700 | 1,221 |
| 2017-11-30 | 1,192 | 1,223 | 1,170 | 1,210 | 58,800 | 1,210 |
| 2017-11-29 | 1,169 | 1,199 | 1,147 | 1,191 | 58,800 | 1,191 |
| 2017-11-28 | 1,048 | 1,174 | 1,047 | 1,162 | 103,200 | 1,162 |
| 2017-11-27 | 1,025 | 1,064 | 1,025 | 1,042 | 22,400 | 1,042 |
| 2017-11-24 | 1,038 | 1,046 | 1,019 | 1,025 | 19,500 | 1,025 |
| 2017-11-22 | 1,068 | 1,068 | 1,022 | 1,027 | 25,300 | 1,027 |
| 2017-11-21 | 1,064 | 1,065 | 1,040 | 1,057 | 18,900 | 1,057 |
| 2017-11-20 | 1,015 | 1,066 | 1,015 | 1,051 | 24,500 | 1,051 |
| 2017-11-17 | 1,022 | 1,027 | 1,004 | 1,015 | 18,900 | 1,015 |
| 2017-11-16 | 1,000 | 1,017 | 997 | 1,006 | 10,600 | 1,006 |
| 2017-11-15 | 1,037 | 1,037 | 990 | 992 | 24,800 | 992 |
| 2017-11-13 | 1,055 | 1,055 | 1,031 | 1,035 | 11,400 | 1,035 |
| 2017-11-10 | 1,011 | 1,059 | 1,011 | 1,053 | 17,700 | 1,053 |
| 2017-11-09 | 1,016 | 1,032 | 1,013 | 1,021 | 11,000 | 1,021 |
| 2017-11-08 | 1,011 | 1,020 | 1,001 | 1,011 | 11,700 | 1,011 |
| 2017-11-07 | 1,029 | 1,038 | 1,019 | 1,033 | 12,700 | 1,033 |
| 2017-11-06 | 1,042 | 1,042 | 1,028 | 1,029 | 8,200 | 1,029 |
| 2017-11-02 | 1,049 | 1,055 | 1,038 | 1,053 | 6,700 | 1,053 |
| 2017-11-01 | 1,064 | 1,064 | 1,045 | 1,059 | 13,500 | 1,059 |
| 2017-10-31 | 1,064 | 1,065 | 1,044 | 1,065 | 8,100 | 1,065 |
| 2017-10-30 | 1,058 | 1,069 | 1,046 | 1,062 | 27,700 | 1,062 |
| 2017-10-27 | 1,026 | 1,073 | 1,025 | 1,069 | 57,200 | 1,069 |
| 2017-10-26 | 1,025 | 1,034 | 1,019 | 1,028 | 15,300 | 1,028 |
| 2017-10-25 | 1,051 | 1,053 | 1,030 | 1,040 | 22,800 | 1,040 |
| 2017-10-24 | 1,030 | 1,073 | 999 | 1,073 | 40,500 | 1,073 |
| 2017-10-23 | 1,002 | 1,050 | 1,002 | 1,031 | 47,400 | 1,031 |
| 2017-10-20 | 969 | 1,006 | 969 | 999 | 36,200 | 999 |
| 2017-10-19 | 972 | 987 | 968 | 983 | 14,800 | 983 |
| 2017-10-18 | 970 | 974 | 963 | 974 | 12,800 | 974 |
| 2017-10-17 | 975 | 975 | 963 | 971 | 10,900 | 971 |
| 2017-10-16 | 963 | 979 | 955 | 970 | 21,900 | 970 |
| 2017-10-13 | 949 | 965 | 949 | 960 | 14,000 | 960 |
| 2017-10-12 | 950 | 950 | 945 | 950 | 2,900 | 950 |
| 2017-10-11 | 947 | 953 | 945 | 948 | 6,000 | 948 |
| 2017-10-10 | 948 | 948 | 940 | 947 | 4,900 | 947 |
| 2017-10-06 | 940 | 947 | 940 | 947 | 4,800 | 947 |
| 2017-10-05 | 947 | 948 | 941 | 941 | 7,600 | 941 |
| 2017-10-04 | 949 | 951 | 948 | 948 | 2,700 | 948 |
| 2017-10-03 | 951 | 953 | 947 | 949 | 4,800 | 949 |
| 2017-10-02 | 950 | 953 | 942 | 948 | 6,700 | 948 |
| 2017-09-29 | 944 | 952 | 944 | 946 | 7,700 | 946 |
| 2017-09-28 | 952 | 953 | 944 | 948 | 11,300 | 948 |
| 2017-09-27 | 952 | 956 | 942 | 955 | 6,100 | 955 |
| 2017-09-26 | 948 | 962 | 945 | 962 | 15,200 | 962 |
| 2017-09-25 | 940 | 960 | 939 | 955 | 15,100 | 955 |
| 2017-09-22 | 950 | 950 | 942 | 946 | 6,700 | 946 |
| 2017-09-21 | 955 | 955 | 942 | 948 | 8,200 | 948 |
| 2017-09-20 | 947 | 956 | 942 | 955 | 11,800 | 955 |
| 2017-09-19 | 935 | 948 | 934 | 947 | 17,500 | 947 |
| 2017-09-15 | 945 | 945 | 936 | 937 | 9,800 | 937 |
| 2017-09-14 | 951 | 952 | 945 | 948 | 3,500 | 948 |
| 2017-09-13 | 952 | 955 | 943 | 951 | 5,000 | 951 |
| 2017-09-12 | 949 | 953 | 945 | 951 | 6,100 | 951 |
| 2017-09-11 | 944 | 949 | 944 | 948 | 5,400 | 948 |
| 2017-09-08 | 943 | 946 | 935 | 944 | 11,600 | 944 |
| 2017-09-07 | 928 | 949 | 927 | 941 | 7,600 | 941 |
| 2017-09-06 | 930 | 938 | 927 | 930 | 8,800 | 930 |
| 2017-09-05 | 935 | 937 | 928 | 930 | 12,300 | 930 |
| 2017-09-04 | 941 | 944 | 935 | 940 | 9,800 | 940 |
| 2017-09-01 | 943 | 947 | 935 | 946 | 5,600 | 946 |
| 2017-08-31 | 939 | 950 | 935 | 947 | 7,200 | 947 |
| 2017-08-30 | 930 | 949 | 930 | 942 | 7,000 | 942 |
| 2017-08-29 | 940 | 940 | 930 | 932 | 14,200 | 932 |
| 2017-08-28 | 950 | 952 | 940 | 945 | 8,800 | 945 |
| 2017-08-25 | 949 | 958 | 947 | 957 | 11,600 | 957 |
| 2017-08-24 | 943 | 958 | 942 | 952 | 8,000 | 952 |
| 2017-08-23 | 951 | 951 | 939 | 940 | 13,700 | 940 |
| 2017-08-22 | 954 | 954 | 938 | 947 | 12,700 | 947 |
| 2017-08-21 | 959 | 963 | 949 | 962 | 12,200 | 962 |
| 2017-08-18 | 978 | 978 | 962 | 967 | 10,100 | 967 |
| 2017-08-17 | 975 | 983 | 973 | 976 | 9,000 | 976 |
| 2017-08-16 | 950 | 975 | 950 | 972 | 19,000 | 972 |
| 2017-08-15 | 950 | 957 | 947 | 952 | 15,400 | 952 |
| 2017-08-14 | 950 | 956 | 937 | 952 | 27,100 | 952 |
| 2017-08-10 | 966 | 972 | 951 | 968 | 76,000 | 968 |
| 2017-08-09 | 1,027 | 1,035 | 973 | 980 | 52,200 | 980 |
| 2017-08-08 | 1,022 | 1,022 | 999 | 1,020 | 10,000 | 1,020 |
| 2017-08-07 | 1,018 | 1,029 | 1,017 | 1,027 | 4,700 | 1,027 |
| 2017-08-04 | 1,015 | 1,017 | 1,010 | 1,011 | 4,800 | 1,011 |
| 2017-08-03 | 1,020 | 1,021 | 1,005 | 1,015 | 8,800 | 1,015 |
| 2017-08-02 | 1,002 | 1,063 | 1,001 | 1,021 | 16,700 | 1,021 |
| 2017-08-01 | 1,001 | 1,005 | 1,000 | 1,003 | 5,100 | 1,003 |
| 2017-07-31 | 999 | 1,004 | 999 | 1,001 | 4,200 | 1,001 |
| 2017-07-28 | 1,003 | 1,003 | 999 | 1,003 | 4,800 | 1,003 |
| 2017-07-27 | 1,000 | 1,008 | 998 | 1,000 | 4,400 | 1,000 |
| 2017-07-26 | 995 | 1,000 | 995 | 1,000 | 5,300 | 1,000 |
| 2017-07-25 | 996 | 998 | 994 | 994 | 19,300 | 994 |
| 2017-07-24 | 999 | 999 | 994 | 996 | 13,400 | 996 |
| 2017-07-21 | 1,003 | 1,003 | 995 | 997 | 6,800 | 997 |
| 2017-07-20 | 996 | 1,004 | 992 | 998 | 6,800 | 998 |
| 2017-07-19 | 997 | 1,000 | 988 | 990 | 7,900 | 990 |
| 2017-07-18 | 997 | 997 | 990 | 993 | 6,200 | 993 |
| 2017-07-14 | 993 | 1,000 | 993 | 993 | 2,400 | 993 |
| 2017-07-13 | 999 | 1,000 | 994 | 995 | 2,400 | 995 |
| 2017-07-12 | 1,000 | 1,001 | 994 | 996 | 4,200 | 996 |
| 2017-07-11 | 993 | 1,004 | 991 | 997 | 6,200 | 997 |
| 2017-07-10 | 993 | 1,002 | 989 | 993 | 8,400 | 993 |
| 2017-07-07 | 1,007 | 1,007 | 992 | 995 | 16,100 | 995 |
| 2017-07-06 | 980 | 1,020 | 980 | 997 | 11,800 | 997 |
| 2017-07-05 | 982 | 992 | 980 | 981 | 4,900 | 981 |
| 2017-07-04 | 968 | 989 | 968 | 981 | 9,300 | 981 |
| 2017-07-03 | 977 | 977 | 964 | 964 | 5,900 | 964 |
| 2017-06-30 | 975 | 975 | 965 | 969 | 3,700 | 969 |
| 2017-06-29 | 985 | 985 | 960 | 972 | 8,000 | 972 |
| 2017-06-28 | 980 | 982 | 972 | 973 | 6,400 | 973 |
| 2017-06-27 | 980 | 980 | 978 | 979 | 2,700 | 979 |
| 2017-06-26 | 980 | 980 | 976 | 978 | 6,900 | 978 |
| 2017-06-23 | 980 | 980 | 975 | 975 | 8,600 | 975 |
| 2017-06-22 | 980 | 980 | 971 | 975 | 4,700 | 975 |
| 2017-06-21 | 977 | 980 | 971 | 971 | 4,800 | 971 |
| 2017-06-20 | 971 | 979 | 971 | 977 | 8,100 | 977 |
| 2017-06-19 | 975 | 977 | 970 | 971 | 7,500 | 971 |
| 2017-06-16 | 969 | 970 | 961 | 967 | 5,600 | 967 |
| 2017-06-15 | 965 | 976 | 965 | 969 | 5,700 | 969 |
| 2017-06-14 | 980 | 980 | 971 | 972 | 6,000 | 972 |
| 2017-06-13 | 974 | 988 | 974 | 982 | 4,800 | 982 |
| 2017-06-12 | 989 | 989 | 980 | 984 | 3,900 | 984 |
| 2017-06-09 | 979 | 990 | 979 | 984 | 9,900 | 984 |
| 2017-06-08 | 990 | 990 | 980 | 985 | 5,000 | 985 |
| 2017-06-07 | 986 | 989 | 983 | 986 | 8,500 | 986 |
| 2017-06-06 | 988 | 993 | 988 | 989 | 5,100 | 989 |
| 2017-06-05 | 993 | 993 | 990 | 992 | 6,200 | 992 |
| 2017-06-02 | 1,000 | 1,000 | 991 | 997 | 11,700 | 997 |
| 2017-06-01 | 986 | 1,003 | 986 | 993 | 7,900 | 993 |
| 2017-05-31 | 1,003 | 1,003 | 980 | 986 | 8,800 | 986 |
| 2017-05-30 | 1,001 | 1,018 | 1,001 | 1,001 | 6,900 | 1,001 |
| 2017-05-29 | 1,005 | 1,011 | 1,002 | 1,004 | 7,900 | 1,004 |
| 2017-05-26 | 1,003 | 1,013 | 1,003 | 1,003 | 4,900 | 1,003 |
| 2017-05-25 | 1,030 | 1,030 | 1,003 | 1,013 | 9,700 | 1,013 |
| 2017-05-24 | 1,038 | 1,040 | 1,016 | 1,029 | 11,600 | 1,029 |
| 2017-05-23 | 1,009 | 1,009 | 1,001 | 1,008 | 5,300 | 1,008 |
| 2017-05-22 | 1,008 | 1,011 | 996 | 1,001 | 5,900 | 1,001 |
| 2017-05-19 | 987 | 1,021 | 976 | 1,008 | 18,600 | 1,008 |
| 2017-05-18 | 995 | 1,007 | 985 | 999 | 9,100 | 999 |
| 2017-05-17 | 1,006 | 1,006 | 988 | 999 | 4,800 | 999 |
| 2017-05-16 | 1,011 | 1,013 | 989 | 1,006 | 14,900 | 1,006 |
| 2017-05-15 | 1,050 | 1,050 | 1,001 | 1,004 | 21,400 | 1,004 |
| 2017-05-12 | 1,007 | 1,099 | 999 | 1,064 | 33,400 | 1,064 |
| 2017-05-11 | 1,009 | 1,010 | 1,000 | 1,010 | 10,300 | 1,010 |
| 2017-05-10 | 999 | 1,004 | 987 | 1,003 | 6,500 | 1,003 |
| 2017-05-09 | 992 | 1,008 | 980 | 999 | 22,700 | 999 |
| 2017-05-08 | 975 | 994 | 975 | 992 | 15,000 | 992 |
| 2017-05-02 | 971 | 977 | 969 | 975 | 20,400 | 975 |
| 2017-05-01 | 934 | 973 | 924 | 971 | 21,400 | 971 |
| 2017-04-28 | 923 | 949 | 923 | 944 | 22,300 | 944 |
| 2017-04-27 | 886 | 937 | 878 | 935 | 47,200 | 935 |
| 2017-04-26 | 888 | 894 | 884 | 894 | 5,400 | 894 |
| 2017-04-25 | 880 | 890 | 878 | 884 | 16,700 | 884 |
| 2017-04-24 | 889 | 890 | 880 | 881 | 10,500 | 881 |
| 2017-04-21 | 874 | 888 | 867 | 884 | 10,500 | 884 |
| 2017-04-20 | 854 | 866 | 854 | 862 | 3,500 | 862 |
| 2017-04-19 | 859 | 863 | 854 | 854 | 4,800 | 854 |
| 2017-04-18 | 860 | 860 | 845 | 852 | 6,100 | 852 |
| 2017-04-17 | 839 | 852 | 834 | 852 | 5,900 | 852 |
| 2017-04-14 | 845 | 846 | 838 | 839 | 5,900 | 839 |
| 2017-04-13 | 842 | 859 | 842 | 852 | 6,200 | 852 |
| 2017-04-12 | 858 | 859 | 850 | 855 | 5,200 | 855 |
| 2017-04-11 | 856 | 867 | 856 | 862 | 3,800 | 862 |
| 2017-04-10 | 857 | 872 | 857 | 869 | 5,200 | 869 |
| 2017-04-07 | 863 | 874 | 854 | 857 | 7,700 | 857 |
| 2017-04-06 | 891 | 891 | 864 | 871 | 11,100 | 871 |
| 2017-04-05 | 899 | 902 | 891 | 894 | 4,800 | 894 |
| 2017-04-04 | 898 | 915 | 887 | 899 | 9,800 | 899 |
| 2017-04-03 | 903 | 908 | 886 | 896 | 7,800 | 896 |
| 2017-03-31 | 930 | 930 | 911 | 911 | 11,500 | 911 |
| 2017-03-30 | 930 | 935 | 918 | 931 | 6,200 | 931 |
| 2017-03-29 | 925 | 939 | 919 | 939 | 15,300 | 939 |
| 2017-03-28 | 925 | 948 | 925 | 948 | 31,500 | 948 |
| 2017-03-27 | 925 | 929 | 919 | 924 | 25,100 | 924 |
| 2017-03-24 | 930 | 939 | 929 | 931 | 10,000 | 931 |
| 2017-03-23 | 924 | 933 | 921 | 929 | 18,400 | 929 |
| 2017-03-22 | 927 | 934 | 917 | 924 | 15,200 | 924 |
| 2017-03-21 | 937 | 941 | 931 | 937 | 7,600 | 937 |
| 2017-03-17 | 939 | 940 | 931 | 937 | 4,500 | 937 |
| 2017-03-16 | 930 | 939 | 927 | 939 | 8,800 | 939 |
| 2017-03-15 | 940 | 942 | 932 | 941 | 7,300 | 941 |
| 2017-03-14 | 959 | 959 | 941 | 941 | 9,000 | 941 |
| 2017-03-13 | 954 | 959 | 940 | 952 | 11,100 | 952 |
| 2017-03-10 | 950 | 952 | 940 | 951 | 16,500 | 951 |
| 2017-03-09 | 941 | 951 | 933 | 950 | 6,700 | 950 |
| 2017-03-08 | 949 | 949 | 942 | 945 | 8,400 | 945 |
| 2017-03-07 | 947 | 954 | 946 | 949 | 6,100 | 949 |
| 2017-03-06 | 955 | 955 | 950 | 952 | 3,400 | 952 |
| 2017-03-03 | 950 | 955 | 945 | 950 | 7,900 | 950 |
| 2017-03-02 | 950 | 956 | 938 | 956 | 10,300 | 956 |
| 2017-03-01 | 936 | 950 | 936 | 950 | 14,200 | 950 |
| 2017-02-28 | 928 | 940 | 926 | 934 | 12,300 | 934 |
| 2017-02-27 | 927 | 929 | 919 | 926 | 11,500 | 926 |
| 2017-02-24 | 924 | 930 | 924 | 928 | 5,700 | 928 |
| 2017-02-23 | 922 | 929 | 921 | 924 | 6,400 | 924 |
| 2017-02-22 | 922 | 925 | 920 | 922 | 8,900 | 922 |
| 2017-02-21 | 914 | 920 | 907 | 920 | 7,200 | 920 |
| 2017-02-20 | 904 | 916 | 901 | 914 | 5,200 | 914 |
| 2017-02-17 | 914 | 917 | 901 | 904 | 9,100 | 904 |
| 2017-02-16 | 918 | 918 | 904 | 914 | 4,600 | 914 |
| 2017-02-15 | 897 | 922 | 897 | 914 | 24,000 | 914 |
| 2017-02-14 | 895 | 899 | 892 | 895 | 6,000 | 895 |
| 2017-02-13 | 889 | 898 | 885 | 898 | 7,200 | 898 |
| 2017-02-10 | 884 | 892 | 881 | 890 | 5,500 | 890 |
| 2017-02-09 | 883 | 885 | 864 | 884 | 9,000 | 884 |
| 2017-02-08 | 862 | 900 | 861 | 884 | 31,200 | 884 |
| 2017-02-07 | 857 | 862 | 855 | 861 | 8,100 | 861 |
| 2017-02-06 | 861 | 863 | 859 | 861 | 4,500 | 861 |
| 2017-02-03 | 859 | 863 | 857 | 860 | 5,100 | 860 |
| 2017-02-02 | 861 | 864 | 856 | 859 | 6,500 | 859 |
| 2017-02-01 | 860 | 861 | 848 | 860 | 8,600 | 860 |
| 2017-01-31 | 855 | 862 | 855 | 861 | 5,000 | 861 |
| 2017-01-30 | 858 | 863 | 857 | 861 | 5,600 | 861 |
| 2017-01-27 | 860 | 864 | 855 | 860 | 8,500 | 860 |
| 2017-01-26 | 854 | 860 | 850 | 860 | 10,600 | 860 |
| 2017-01-25 | 849 | 854 | 839 | 845 | 15,400 | 845 |
| 2017-01-24 | 846 | 849 | 841 | 849 | 7,300 | 849 |
| 2017-01-23 | 845 | 848 | 841 | 844 | 6,300 | 844 |
| 2017-01-20 | 842 | 849 | 842 | 845 | 6,000 | 845 |
| 2017-01-19 | 848 | 848 | 838 | 844 | 10,200 | 844 |
| 2017-01-18 | 825 | 844 | 825 | 843 | 15,500 | 843 |
| 2017-01-17 | 825 | 827 | 816 | 818 | 5,700 | 818 |
| 2017-01-16 | 833 | 837 | 805 | 827 | 8,100 | 827 |
| 2017-01-13 | 822 | 835 | 822 | 833 | 6,200 | 833 |
| 2017-01-12 | 827 | 833 | 825 | 830 | 16,800 | 830 |
| 2017-01-11 | 839 | 839 | 834 | 838 | 5,500 | 838 |
| 2017-01-10 | 837 | 838 | 832 | 838 | 9,300 | 838 |
| 2017-01-06 | 837 | 837 | 829 | 836 | 8,800 | 836 |
| 2017-01-05 | 838 | 838 | 830 | 837 | 9,600 | 837 |
| 2017-01-04 | 823 | 834 | 823 | 834 | 13,800 | 834 |
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
