ケイヒン(9312)の株価時系列情報
ケイヒン(9312)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 310 | 314 | 305 | 310 | 100,000 |
| 1985/12/27 | 300 | 314 | 299 | 314 | 89,000 |
| 1985/12/26 | 300 | 305 | 300 | 305 | 76,000 |
| 1985/12/25 | 300 | 305 | 298 | 299 | 71,000 |
| 1985/12/24 | 305 | 307 | 300 | 300 | 87,000 |
| 1985/12/23 | 315 | 315 | 305 | 307 | 86,000 |
| 1985/12/21 | 319 | 319 | 315 | 316 | 39,000 |
| 1985/12/20 | 318 | 318 | 315 | 315 | 127,000 |
| 1985/12/19 | 318 | 320 | 318 | 318 | 188,000 |
| 1985/12/18 | 318 | 321 | 318 | 318 | 137,000 |
| 1985/12/17 | 317 | 321 | 317 | 321 | 162,000 |
| 1985/12/16 | 317 | 321 | 317 | 318 | 88,000 |
| 1985/12/13 | 318 | 322 | 315 | 322 | 273,000 |
| 1985/12/12 | 321 | 323 | 319 | 319 | 198,000 |
| 1985/12/11 | 325 | 328 | 323 | 323 | 451,000 |
| 1985/12/10 | 320 | 328 | 319 | 324 | 363,000 |
| 1985/12/09 | 319 | 320 | 313 | 320 | 231,000 |
| 1985/12/07 | 320 | 320 | 318 | 320 | 191,000 |
| 1985/12/06 | 323 | 325 | 319 | 320 | 308,000 |
| 1985/12/05 | 319 | 327 | 317 | 323 | 846,000 |
| 1985/12/04 | 329 | 330 | 315 | 317 | 735,000 |
| 1985/12/03 | 321 | 339 | 318 | 320 | 2,213,000 |
| 1985/12/02 | 306 | 315 | 303 | 315 | 760,000 |
| 1985/11/30 | 313 | 313 | 305 | 307 | 336,000 |
| 1985/11/29 | 295 | 314 | 293 | 313 | 945,000 |
| 1985/11/28 | 294 | 295 | 288 | 293 | 71,000 |
| 1985/11/27 | 282 | 294 | 282 | 287 | 112,000 |
| 1985/11/26 | 282 | 285 | 280 | 281 | 51,000 |
| 1985/11/25 | 280 | 285 | 280 | 282 | 66,000 |
| 1985/11/22 | 285 | 289 | 280 | 285 | 62,000 |
| 1985/11/21 | 279 | 288 | 278 | 288 | 62,000 |
| 1985/11/20 | 278 | 280 | 278 | 279 | 7,000 |
| 1985/11/19 | 279 | 279 | 278 | 278 | 33,000 |
| 1985/11/18 | 280 | 280 | 278 | 278 | 54,000 |
| 1985/11/16 | 277 | 280 | 277 | 277 | 40,000 |
| 1985/11/15 | 276 | 280 | 276 | 277 | 97,000 |
| 1985/11/14 | 279 | 279 | 276 | 276 | 58,000 |
| 1985/11/13 | 280 | 281 | 279 | 279 | 89,000 |
| 1985/11/12 | 283 | 283 | 279 | 280 | 85,000 |
| 1985/11/11 | 281 | 281 | 278 | 279 | 71,000 |
| 1985/11/08 | 284 | 284 | 280 | 281 | 97,000 |
| 1985/11/07 | 280 | 285 | 280 | 285 | 35,000 |
| 1985/11/06 | 281 | 285 | 280 | 280 | 78,000 |
| 1985/11/05 | 284 | 284 | 280 | 280 | 36,000 |
| 1985/11/02 | 280 | 285 | 279 | 281 | 45,000 |
| 1985/11/01 | 281 | 281 | 280 | 280 | 39,000 |
| 1985/10/31 | 279 | 282 | 279 | 280 | 38,000 |
| 1985/10/30 | 281 | 283 | 279 | 279 | 120,000 |
| 1985/10/29 | 281 | 283 | 280 | 282 | 29,000 |
| 1985/10/28 | 279 | 280 | 279 | 279 | 23,000 |
| 1985/10/26 | 277 | 278 | 275 | 277 | 51,000 |
| 1985/10/25 | 280 | 282 | 278 | 278 | 79,000 |
| 1985/10/24 | 285 | 288 | 278 | 285 | 158,000 |
| 1985/10/23 | 290 | 290 | 286 | 286 | 33,000 |
| 1985/10/22 | 286 | 290 | 286 | 290 | 78,000 |
| 1985/10/21 | 287 | 290 | 287 | 287 | 55,000 |
| 1985/10/19 | 286 | 290 | 286 | 290 | 15,000 |
| 1985/10/18 | 291 | 291 | 285 | 286 | 76,000 |
| 1985/10/17 | 294 | 294 | 290 | 290 | 125,000 |
| 1985/10/16 | 302 | 302 | 290 | 291 | 128,000 |
| 1985/10/15 | 293 | 305 | 291 | 305 | 109,000 |
| 1985/10/14 | 291 | 295 | 291 | 292 | 57,000 |
| 1985/10/11 | 288 | 300 | 288 | 295 | 90,000 |
| 1985/10/09 | 291 | 297 | 290 | 291 | 103,000 |
| 1985/10/08 | 293 | 295 | 288 | 290 | 130,000 |
| 1985/10/07 | 300 | 300 | 297 | 298 | 117,000 |
| 1985/10/05 | 301 | 303 | 300 | 300 | 53,000 |
| 1985/10/04 | 300 | 302 | 300 | 301 | 127,000 |
| 1985/10/03 | 300 | 303 | 298 | 300 | 159,000 |
| 1985/10/02 | 306 | 306 | 300 | 301 | 188,000 |
| 1985/10/01 | 308 | 310 | 300 | 301 | 686,000 |
| 1985/09/30 | 291 | 307 | 291 | 305 | 374,000 |
| 1985/09/28 | 293 | 295 | 290 | 290 | 43,000 |
| 1985/09/27 | 300 | 300 | 295 | 295 | 233,000 |
| 1985/09/26 | 295 | 305 | 295 | 300 | 387,000 |
| 1985/09/25 | 290 | 293 | 290 | 293 | 112,000 |
| 1985/09/24 | 290 | 290 | 287 | 290 | 99,000 |
| 1985/09/21 | 285 | 285 | 283 | 285 | 76,000 |
| 1985/09/20 | 285 | 286 | 283 | 285 | 127,000 |
| 1985/09/19 | 285 | 285 | 283 | 283 | 87,000 |
| 1985/09/18 | 285 | 285 | 283 | 284 | 69,000 |
| 1985/09/17 | 280 | 289 | 278 | 289 | 154,000 |
| 1985/09/13 | 280 | 280 | 276 | 277 | 75,000 |
| 1985/09/12 | 280 | 280 | 272 | 276 | 62,000 |
| 1985/09/11 | 280 | 280 | 276 | 276 | 117,000 |
| 1985/09/10 | 279 | 280 | 275 | 277 | 45,000 |
| 1985/09/09 | 277 | 277 | 275 | 275 | 38,000 |
| 1985/09/07 | 276 | 278 | 275 | 275 | 15,000 |
| 1985/09/06 | 284 | 284 | 275 | 275 | 43,000 |
| 1985/09/05 | 277 | 280 | 277 | 280 | 14,000 |
| 1985/09/04 | 284 | 284 | 276 | 276 | 43,000 |
| 1985/09/03 | 276 | 285 | 276 | 284 | 50,000 |
| 1985/09/02 | 285 | 285 | 285 | 285 | 28,000 |
| 1985/08/31 | 290 | 293 | 290 | 290 | 26,000 |
| 1985/08/30 | 290 | 295 | 290 | 295 | 45,000 |
| 1985/08/29 | 296 | 298 | 290 | 290 | 86,000 |
| 1985/08/28 | 290 | 310 | 290 | 295 | 468,000 |
| 1985/08/27 | 275 | 292 | 274 | 290 | 209,000 |
| 1985/08/26 | 280 | 280 | 276 | 280 | 31,000 |
| 1985/08/24 | 276 | 280 | 275 | 275 | 72,000 |
| 1985/08/22 | 285 | 288 | 276 | 276 | 38,000 |
| 1985/08/21 | 282 | 285 | 278 | 278 | 154,000 |
| 1985/08/20 | 290 | 290 | 282 | 282 | 28,000 |
| 1985/08/19 | 283 | 293 | 283 | 293 | 16,000 |
| 1985/08/17 | 278 | 294 | 276 | 280 | 64,000 |
| 1985/08/16 | 280 | 280 | 276 | 278 | 29,000 |
| 1985/08/15 | 270 | 280 | 270 | 280 | 77,000 |
| 1985/08/14 | 268 | 270 | 265 | 266 | 77,000 |
| 1985/08/13 | 273 | 273 | 268 | 268 | 82,000 |
| 1985/08/12 | 275 | 275 | 272 | 273 | 19,000 |
| 1985/08/09 | 280 | 280 | 270 | 271 | 47,000 |
| 1985/08/08 | 270 | 275 | 270 | 275 | 52,000 |
| 1985/08/07 | 272 | 272 | 265 | 270 | 55,000 |
| 1985/08/06 | 281 | 281 | 272 | 272 | 84,000 |
| 1985/08/05 | 289 | 289 | 280 | 280 | 131,000 |
| 1985/08/03 | 287 | 290 | 287 | 289 | 23,000 |
| 1985/08/02 | 287 | 290 | 287 | 289 | 110,000 |
| 1985/08/01 | 285 | 293 | 285 | 288 | 97,000 |
| 1985/07/31 | 295 | 300 | 290 | 290 | 93,000 |
| 1985/07/30 | 323 | 323 | 290 | 300 | 408,000 |
| 1985/07/29 | 300 | 325 | 290 | 325 | 624,000 |
| 1985/07/27 | 308 | 309 | 305 | 305 | 69,000 |
| 1985/07/26 | 310 | 310 | 305 | 307 | 201,000 |
| 1985/07/25 | 312 | 315 | 305 | 305 | 146,000 |
| 1985/07/24 | 318 | 318 | 310 | 310 | 187,000 |
| 1985/07/23 | 320 | 320 | 310 | 318 | 415,000 |
| 1985/07/22 | 319 | 320 | 310 | 320 | 485,000 |
| 1985/07/20 | 305 | 315 | 305 | 315 | 126,000 |
| 1985/07/19 | 312 | 312 | 305 | 310 | 103,000 |
| 1985/07/18 | 303 | 312 | 301 | 307 | 170,000 |
| 1985/07/17 | 304 | 309 | 301 | 305 | 111,000 |
| 1985/07/16 | 300 | 310 | 300 | 309 | 275,000 |
| 1985/07/15 | 318 | 318 | 293 | 294 | 298,000 |
| 1985/07/12 | 320 | 322 | 315 | 320 | 630,000 |
| 1985/07/11 | 325 | 328 | 318 | 318 | 1,568,000 |
| 1985/07/10 | 305 | 328 | 304 | 324 | 2,334,000 |
| 1985/07/09 | 315 | 315 | 302 | 302 | 788,000 |
| 1985/07/08 | 310 | 316 | 305 | 313 | 1,720,000 |
| 1985/07/06 | 288 | 300 | 288 | 300 | 715,000 |
| 1985/07/05 | 285 | 294 | 280 | 289 | 344,000 |
| 1985/07/04 | 270 | 288 | 270 | 288 | 139,000 |
| 1985/07/03 | 270 | 272 | 270 | 271 | 54,000 |
| 1985/07/02 | 270 | 274 | 270 | 271 | 43,000 |
| 1985/07/01 | 270 | 275 | 270 | 270 | 34,000 |
| 1985/06/29 | 262 | 273 | 262 | 272 | 32,000 |
| 1985/06/28 | 275 | 275 | 265 | 267 | 32,000 |
| 1985/06/27 | 272 | 275 | 270 | 275 | 47,000 |
| 1985/06/26 | 280 | 285 | 271 | 271 | 92,000 |
| 1985/06/25 | 279 | 279 | 271 | 277 | 88,000 |
| 1985/06/24 | 273 | 280 | 273 | 274 | 20,000 |
| 1985/06/22 | 270 | 275 | 270 | 273 | 47,000 |
| 1985/06/21 | 283 | 285 | 278 | 278 | 40,000 |
| 1985/06/20 | 289 | 289 | 285 | 285 | 163,000 |
| 1985/06/19 | 291 | 297 | 284 | 285 | 332,000 |
| 1985/06/18 | 300 | 303 | 294 | 296 | 995,000 |
| 1985/06/17 | 299 | 303 | 290 | 293 | 1,777,000 |
| 1985/06/15 | 280 | 292 | 273 | 284 | 665,000 |
| 1985/06/14 | 265 | 282 | 257 | 276 | 424,000 |
| 1985/06/13 | 267 | 269 | 265 | 266 | 101,000 |
| 1985/06/12 | 264 | 267 | 264 | 266 | 93,000 |
| 1985/06/11 | 266 | 270 | 263 | 264 | 90,000 |
| 1985/06/10 | 268 | 270 | 263 | 264 | 74,000 |
| 1985/06/07 | 275 | 275 | 266 | 266 | 79,000 |
| 1985/06/06 | 270 | 275 | 265 | 266 | 253,000 |
| 1985/06/05 | 273 | 273 | 267 | 269 | 224,000 |
| 1985/06/04 | 265 | 267 | 262 | 263 | 100,000 |
| 1985/06/03 | 268 | 273 | 265 | 265 | 141,000 |
| 1985/06/01 | 262 | 274 | 262 | 274 | 134,000 |
| 1985/05/31 | 275 | 275 | 253 | 257 | 241,000 |
| 1985/05/30 | 279 | 279 | 270 | 275 | 226,000 |
| 1985/05/29 | 289 | 290 | 280 | 280 | 830,000 |
| 1985/05/28 | 280 | 287 | 278 | 285 | 1,104,000 |
| 1985/05/27 | 270 | 279 | 269 | 273 | 591,000 |
| 1985/05/25 | 262 | 269 | 262 | 269 | 276,000 |
| 1985/05/24 | 259 | 262 | 259 | 262 | 90,000 |
| 1985/05/23 | 260 | 268 | 258 | 258 | 194,000 |
| 1985/05/22 | 257 | 270 | 257 | 269 | 574,000 |
| 1985/05/21 | 257 | 259 | 255 | 255 | 107,000 |
| 1985/05/20 | 260 | 260 | 255 | 259 | 134,000 |
| 1985/05/18 | 260 | 260 | 255 | 255 | 119,000 |
| 1985/05/17 | 259 | 260 | 258 | 258 | 236,000 |
| 1985/05/16 | 256 | 260 | 251 | 254 | 222,000 |
| 1985/05/15 | 249 | 258 | 249 | 256 | 445,000 |
| 1985/05/14 | 246 | 250 | 246 | 249 | 118,000 |
| 1985/05/13 | 248 | 249 | 247 | 249 | 86,000 |
| 1985/05/10 | 249 | 250 | 246 | 248 | 208,000 |
| 1985/05/09 | 247 | 248 | 245 | 248 | 151,000 |
| 1985/05/08 | 242 | 247 | 242 | 245 | 163,000 |
| 1985/05/07 | 242 | 243 | 240 | 242 | 34,000 |
| 1985/05/04 | 237 | 242 | 235 | 242 | 41,000 |
| 1985/05/02 | 233 | 237 | 232 | 235 | 37,000 |
| 1985/05/01 | 236 | 243 | 231 | 243 | 118,000 |
| 1985/04/30 | 238 | 238 | 234 | 236 | 22,000 |
| 1985/04/27 | 234 | 234 | 230 | 234 | 99,000 |
| 1985/04/26 | 235 | 244 | 235 | 235 | 140,000 |
| 1985/04/25 | 239 | 240 | 235 | 235 | 52,000 |
| 1985/04/24 | 232 | 240 | 232 | 232 | 72,000 |
| 1985/04/23 | 235 | 235 | 230 | 232 | 69,000 |
| 1985/04/22 | 239 | 240 | 235 | 235 | 21,000 |
| 1985/04/20 | 233 | 242 | 233 | 235 | 29,000 |
| 1985/04/19 | 235 | 235 | 233 | 233 | 44,000 |
| 1985/04/18 | 236 | 240 | 235 | 235 | 38,000 |
| 1985/04/17 | 235 | 238 | 233 | 238 | 82,000 |
| 1985/04/16 | 244 | 244 | 235 | 235 | 43,000 |
| 1985/04/15 | 243 | 247 | 243 | 243 | 16,000 |
| 1985/04/12 | 241 | 247 | 241 | 242 | 8,000 |
| 1985/04/11 | 247 | 247 | 230 | 236 | 86,000 |
| 1985/04/10 | 245 | 250 | 245 | 247 | 32,000 |
| 1985/04/09 | 246 | 250 | 246 | 246 | 83,000 |
| 1985/04/08 | 248 | 250 | 246 | 248 | 32,000 |
| 1985/04/06 | 246 | 248 | 246 | 246 | 28,000 |
| 1985/04/05 | 247 | 248 | 245 | 248 | 228,000 |
| 1985/04/04 | 246 | 247 | 246 | 247 | 210,000 |
| 1985/04/03 | 249 | 249 | 244 | 244 | 47,000 |
| 1985/04/02 | 245 | 248 | 244 | 248 | 105,000 |
| 1985/04/01 | 244 | 248 | 244 | 245 | 35,000 |
| 1985/03/30 | 244 | 248 | 237 | 237 | 35,000 |
| 1985/03/29 | 244 | 249 | 243 | 249 | 39,000 |
| 1985/03/28 | 243 | 246 | 243 | 244 | 37,000 |
| 1985/03/27 | 237 | 248 | 237 | 248 | 40,000 |
| 1985/03/26 | 235 | 240 | 235 | 240 | 49,000 |
| 1985/03/25 | 235 | 238 | 235 | 235 | 75,000 |
| 1985/03/23 | 237 | 238 | 235 | 235 | 16,000 |
| 1985/03/22 | 238 | 242 | 235 | 235 | 102,000 |
| 1985/03/20 | 236 | 240 | 236 | 238 | 69,000 |
| 1985/03/19 | 240 | 240 | 235 | 235 | 92,000 |
| 1985/03/18 | 236 | 241 | 236 | 236 | 48,000 |
| 1985/03/16 | 241 | 245 | 241 | 241 | 55,000 |
| 1985/03/15 | 236 | 250 | 235 | 242 | 194,000 |
| 1985/03/14 | 235 | 237 | 235 | 236 | 122,000 |
| 1985/03/13 | 235 | 242 | 235 | 242 | 75,000 |
| 1985/03/12 | 230 | 236 | 230 | 235 | 93,000 |
| 1985/03/11 | 236 | 240 | 228 | 228 | 66,000 |
| 1985/03/08 | 238 | 238 | 236 | 236 | 52,000 |
| 1985/03/07 | 236 | 236 | 236 | 236 | 5,000 |
| 1985/03/06 | 237 | 237 | 236 | 236 | 39,000 |
| 1985/03/05 | 240 | 241 | 237 | 237 | 64,000 |
| 1985/03/04 | 245 | 245 | 240 | 240 | 83,000 |
| 1985/03/02 | 249 | 249 | 245 | 247 | 59,000 |
| 1985/03/01 | 242 | 246 | 240 | 245 | 214,000 |
| 1985/02/28 | 245 | 245 | 240 | 242 | 51,000 |
| 1985/02/27 | 236 | 245 | 236 | 240 | 87,000 |
| 1985/02/26 | 241 | 251 | 241 | 241 | 126,000 |
| 1985/02/25 | 255 | 257 | 250 | 250 | 87,000 |
| 1985/02/23 | 258 | 258 | 251 | 258 | 80,000 |
| 1985/02/22 | 262 | 262 | 250 | 250 | 311,000 |
| 1985/02/21 | 252 | 265 | 251 | 253 | 941,000 |
| 1985/02/20 | 245 | 253 | 245 | 251 | 132,000 |
| 1985/02/19 | 245 | 249 | 243 | 245 | 43,000 |
| 1985/02/18 | 250 | 250 | 245 | 245 | 54,000 |
| 1985/02/16 | 248 | 250 | 248 | 248 | 15,000 |
| 1985/02/15 | 256 | 256 | 247 | 249 | 317,000 |
| 1985/02/14 | 246 | 260 | 246 | 257 | 548,000 |
| 1985/02/13 | 240 | 245 | 240 | 245 | 139,000 |
| 1985/02/12 | 238 | 240 | 237 | 240 | 144,000 |
| 1985/02/08 | 240 | 242 | 236 | 238 | 73,000 |
| 1985/02/07 | 235 | 243 | 235 | 240 | 144,000 |
| 1985/02/06 | 235 | 237 | 235 | 235 | 114,000 |
| 1985/02/05 | 235 | 237 | 235 | 235 | 134,000 |
| 1985/02/04 | 233 | 235 | 233 | 235 | 56,000 |
| 1985/02/02 | 233 | 233 | 232 | 232 | 29,000 |
| 1985/02/01 | 235 | 236 | 232 | 232 | 85,000 |
| 1985/01/31 | 234 | 236 | 232 | 235 | 79,000 |
| 1985/01/30 | 236 | 237 | 230 | 231 | 172,000 |
| 1985/01/29 | 235 | 237 | 232 | 237 | 66,000 |
| 1985/01/28 | 235 | 235 | 230 | 235 | 79,000 |
| 1985/01/26 | 236 | 236 | 235 | 235 | 27,000 |
| 1985/01/25 | 236 | 236 | 236 | 236 | 58,000 |
| 1985/01/24 | 235 | 237 | 235 | 236 | 87,000 |
| 1985/01/23 | 237 | 237 | 233 | 235 | 41,000 |
| 1985/01/22 | 234 | 235 | 233 | 234 | 62,000 |
| 1985/01/21 | 239 | 241 | 233 | 233 | 98,000 |
| 1985/01/19 | 230 | 230 | 230 | 230 | 40,000 |
| 1985/01/18 | 230 | 230 | 228 | 228 | 41,000 |
| 1985/01/17 | 230 | 230 | 227 | 227 | 256,000 |
| 1985/01/16 | 231 | 234 | 230 | 230 | 87,000 |
| 1985/01/14 | 231 | 234 | 231 | 231 | 22,000 |
| 1985/01/11 | 233 | 234 | 228 | 234 | 145,000 |
| 1985/01/10 | 229 | 235 | 229 | 235 | 68,000 |
| 1985/01/09 | 230 | 235 | 227 | 229 | 113,000 |
| 1985/01/08 | 236 | 237 | 230 | 230 | 103,000 |
| 1985/01/07 | 236 | 243 | 236 | 237 | 31,000 |
| 1985/01/05 | 241 | 241 | 235 | 235 | 85,000 |
| 1985/01/04 | 240 | 241 | 235 | 235 | 74,000 |