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 |
---|---|---|---|---|---|
1983/12/28 | 185 | 185 | 185 | 185 | 1,000 |
1983/12/27 | 181 | 182 | 181 | 182 | 5,000 |
1983/12/26 | 181 | 181 | 180 | 180 | 14,000 |
1983/12/24 | 177 | 180 | 177 | 180 | 20,000 |
1983/12/23 | 180 | 181 | 178 | 178 | 19,000 |
1983/12/22 | 181 | 181 | 180 | 180 | 7,000 |
1983/12/21 | 176 | 180 | 176 | 180 | 12,000 |
1983/12/20 | 179 | 179 | 175 | 175 | 16,000 |
1983/12/19 | 180 | 180 | 179 | 179 | 21,000 |
1983/12/16 | 180 | 181 | 180 | 181 | 10,000 |
1983/12/15 | 180 | 180 | 180 | 180 | 7,000 |
1983/12/14 | 179 | 179 | 179 | 179 | 4,000 |
1983/12/13 | 179 | 180 | 179 | 180 | 10,000 |
1983/12/12 | 181 | 181 | 179 | 179 | 34,000 |
1983/12/09 | 188 | 188 | 178 | 179 | 31,000 |
1983/12/08 | 186 | 190 | 186 | 187 | 113,000 |
1983/12/07 | 186 | 186 | 182 | 186 | 25,000 |
1983/12/06 | 186 | 188 | 186 | 186 | 57,000 |
1983/12/05 | 184 | 189 | 184 | 189 | 26,000 |
1983/12/03 | 184 | 184 | 183 | 183 | 12,000 |
1983/12/02 | 182 | 185 | 180 | 185 | 37,000 |
1983/12/01 | 179 | 180 | 179 | 180 | 14,000 |
1983/11/30 | 179 | 179 | 178 | 178 | 16,000 |
1983/11/29 | 179 | 179 | 179 | 179 | 4,000 |
1983/11/28 | 179 | 179 | 179 | 179 | 6,000 |
1983/11/26 | 180 | 180 | 180 | 180 | 5,000 |
1983/11/25 | 181 | 181 | 180 | 180 | 15,000 |
1983/11/24 | 180 | 180 | 180 | 180 | 8,000 |
1983/11/22 | 181 | 181 | 181 | 181 | 2,000 |
1983/11/21 | 180 | 180 | 180 | 180 | 4,000 |
1983/11/19 | 179 | 179 | 178 | 179 | 15,000 |
1983/11/18 | 181 | 181 | 179 | 179 | 7,000 |
1983/11/17 | 180 | 180 | 179 | 179 | 9,000 |
1983/11/16 | 180 | 180 | 180 | 180 | 2,000 |
1983/11/15 | 179 | 180 | 178 | 180 | 21,000 |
1983/11/14 | 180 | 180 | 179 | 179 | 4,000 |
1983/11/11 | 179 | 179 | 179 | 179 | 5,000 |
1983/11/10 | 179 | 180 | 178 | 178 | 35,000 |
1983/11/09 | 179 | 179 | 179 | 179 | 5,000 |
1983/11/08 | 179 | 179 | 178 | 178 | 8,000 |
1983/11/07 | 180 | 180 | 180 | 180 | 1,000 |
1983/11/05 | 179 | 179 | 179 | 179 | 4,000 |
1983/11/04 | 179 | 179 | 178 | 178 | 16,000 |
1983/11/02 | 180 | 180 | 178 | 178 | 20,000 |
1983/11/01 | 180 | 181 | 180 | 180 | 21,000 |
1983/10/31 | 182 | 182 | 182 | 182 | 7,000 |
1983/10/29 | 180 | 180 | 180 | 180 | 1,000 |
1983/10/28 | 180 | 180 | 179 | 179 | 27,000 |
1983/10/27 | 185 | 185 | 179 | 179 | 17,000 |
1983/10/26 | 187 | 187 | 182 | 182 | 22,000 |
1983/10/25 | 189 | 189 | 188 | 188 | 3,000 |
1983/10/24 | 187 | 187 | 187 | 187 | 7,000 |
1983/10/22 | 187 | 187 | 187 | 187 | 8,000 |
1983/10/21 | 186 | 187 | 186 | 187 | 14,000 |
1983/10/20 | 190 | 190 | 187 | 187 | 38,000 |
1983/10/19 | 192 | 192 | 186 | 190 | 28,000 |
1983/10/18 | 188 | 195 | 188 | 191 | 61,000 |
1983/10/17 | 190 | 190 | 187 | 188 | 62,000 |
1983/10/15 | 186 | 186 | 186 | 186 | 10,000 |
1983/10/14 | 185 | 187 | 185 | 185 | 15,000 |
1983/10/13 | 183 | 185 | 183 | 185 | 10,000 |
1983/10/12 | 184 | 184 | 181 | 182 | 9,000 |
1983/10/11 | 185 | 187 | 185 | 185 | 34,000 |
1983/10/07 | 185 | 190 | 180 | 190 | 22,000 |
1983/10/06 | 180 | 185 | 180 | 185 | 30,000 |
1983/10/05 | 180 | 180 | 180 | 180 | 16,000 |
1983/09/29 | 177 | 180 | 177 | 177 | 34,000 |
1983/09/28 | 181 | 181 | 177 | 177 | 17,000 |
1983/09/27 | 181 | 185 | 181 | 181 | 17,000 |
1983/09/26 | 180 | 180 | 177 | 180 | 23,000 |
1983/09/24 | 180 | 180 | 180 | 180 | 7,000 |
1983/09/22 | 178 | 180 | 177 | 177 | 42,000 |
1983/09/21 | 178 | 178 | 177 | 177 | 8,000 |
1983/09/20 | 178 | 178 | 178 | 178 | 3,000 |
1983/09/19 | 179 | 179 | 179 | 179 | 3,000 |
1983/09/16 | 179 | 179 | 177 | 177 | 2,000 |
1983/09/14 | 177 | 177 | 177 | 177 | 7,000 |
1983/09/13 | 179 | 179 | 179 | 179 | 2,000 |
1983/09/12 | 178 | 180 | 178 | 180 | 6,000 |
1983/09/09 | 179 | 179 | 176 | 176 | 13,000 |
1983/09/07 | 177 | 180 | 176 | 180 | 8,000 |
1983/09/06 | 177 | 177 | 177 | 177 | 12,000 |
1983/09/05 | 177 | 177 | 177 | 177 | 10,000 |
1983/09/03 | 177 | 177 | 177 | 177 | 2,000 |
1983/09/02 | 176 | 182 | 176 | 176 | 22,000 |
1983/09/01 | 180 | 180 | 179 | 180 | 26,000 |
1983/08/31 | 180 | 180 | 179 | 180 | 4,000 |
1983/08/30 | 181 | 181 | 179 | 180 | 16,000 |
1983/08/27 | 179 | 181 | 179 | 181 | 5,000 |
1983/08/26 | 180 | 180 | 175 | 175 | 32,000 |
1983/08/25 | 180 | 181 | 180 | 181 | 6,000 |
1983/08/24 | 180 | 180 | 178 | 178 | 9,000 |
1983/08/22 | 180 | 182 | 180 | 182 | 13,000 |
1983/08/20 | 180 | 180 | 180 | 180 | 7,000 |
1983/08/19 | 180 | 180 | 180 | 180 | 5,000 |
1983/08/17 | 185 | 185 | 185 | 185 | 4,000 |
1983/08/16 | 180 | 180 | 180 | 180 | 16,000 |
1983/08/12 | 180 | 180 | 180 | 180 | 6,000 |
1983/08/11 | 179 | 180 | 179 | 180 | 10,000 |
1983/08/10 | 181 | 181 | 179 | 179 | 21,000 |
1983/08/09 | 180 | 181 | 180 | 180 | 16,000 |
1983/08/08 | 180 | 185 | 180 | 185 | 14,000 |
1983/08/06 | 180 | 180 | 180 | 180 | 1,000 |
1983/08/05 | 178 | 178 | 178 | 178 | 3,000 |
1983/08/04 | 180 | 180 | 179 | 179 | 16,000 |
1983/08/03 | 180 | 180 | 178 | 178 | 16,000 |
1983/08/02 | 181 | 181 | 177 | 178 | 32,000 |
1983/08/01 | 180 | 180 | 180 | 180 | 2,000 |
1983/07/30 | 180 | 184 | 180 | 180 | 12,000 |
1983/07/29 | 178 | 180 | 178 | 180 | 26,000 |
1983/07/28 | 179 | 179 | 177 | 177 | 8,000 |
1983/07/27 | 177 | 177 | 177 | 177 | 44,000 |
1983/07/26 | 180 | 180 | 176 | 177 | 28,000 |
1983/07/25 | 179 | 180 | 179 | 180 | 12,000 |
1983/07/23 | 179 | 179 | 179 | 179 | 6,000 |
1983/07/22 | 180 | 180 | 179 | 180 | 30,000 |
1983/07/21 | 180 | 180 | 180 | 180 | 12,000 |
1983/07/20 | 180 | 180 | 180 | 180 | 25,000 |
1983/07/19 | 177 | 180 | 177 | 180 | 9,000 |
1983/07/18 | 176 | 176 | 176 | 176 | 16,000 |
1983/07/15 | 177 | 178 | 176 | 176 | 11,000 |
1983/07/14 | 180 | 180 | 176 | 178 | 18,000 |
1983/07/13 | 180 | 180 | 179 | 180 | 7,000 |
1983/07/12 | 179 | 179 | 179 | 179 | 33,000 |
1983/07/11 | 176 | 176 | 176 | 176 | 7,000 |
1983/07/09 | 179 | 179 | 175 | 175 | 40,000 |
1983/07/08 | 179 | 179 | 179 | 179 | 17,000 |
1983/07/07 | 180 | 180 | 179 | 179 | 24,000 |
1983/07/06 | 182 | 182 | 180 | 180 | 13,000 |
1983/07/05 | 179 | 184 | 179 | 182 | 9,000 |
1983/07/04 | 180 | 180 | 180 | 180 | 5,000 |
1983/07/02 | 181 | 181 | 180 | 180 | 9,000 |
1983/07/01 | 179 | 181 | 179 | 181 | 13,000 |
1983/06/30 | 179 | 180 | 179 | 180 | 11,000 |
1983/06/29 | 178 | 179 | 178 | 179 | 9,000 |
1983/06/28 | 179 | 179 | 177 | 177 | 28,000 |
1983/06/27 | 179 | 179 | 176 | 176 | 27,000 |
1983/06/25 | 177 | 179 | 177 | 179 | 7,000 |
1983/06/24 | 176 | 176 | 176 | 176 | 5,000 |
1983/06/23 | 179 | 179 | 179 | 179 | 5,000 |
1983/06/22 | 176 | 176 | 174 | 175 | 25,000 |
1983/06/21 | 177 | 178 | 177 | 178 | 8,000 |
1983/06/17 | 176 | 177 | 176 | 177 | 2,000 |
1983/06/16 | 178 | 178 | 176 | 176 | 30,000 |
1983/06/15 | 179 | 179 | 178 | 178 | 19,000 |
1983/06/14 | 179 | 179 | 179 | 179 | 1,000 |
1983/06/11 | 179 | 179 | 179 | 179 | 1,000 |
1983/06/10 | 179 | 180 | 178 | 180 | 8,000 |
1983/06/09 | 178 | 178 | 177 | 177 | 7,000 |
1983/06/08 | 178 | 179 | 178 | 179 | 4,000 |
1983/06/07 | 179 | 180 | 176 | 176 | 19,000 |
1983/06/06 | 178 | 184 | 178 | 179 | 6,000 |
1983/06/04 | 178 | 178 | 177 | 178 | 3,000 |
1983/06/03 | 177 | 180 | 177 | 177 | 6,000 |
1983/06/02 | 175 | 175 | 175 | 175 | 18,000 |
1983/06/01 | 180 | 180 | 175 | 180 | 38,000 |
1983/05/31 | 180 | 180 | 180 | 180 | 42,000 |
1983/05/30 | 181 | 182 | 181 | 181 | 28,000 |
1983/05/28 | 183 | 183 | 181 | 181 | 38,000 |
1983/05/27 | 182 | 183 | 182 | 183 | 6,000 |
1983/05/26 | 186 | 186 | 182 | 182 | 32,000 |
1983/05/25 | 187 | 187 | 186 | 186 | 19,000 |
1983/05/24 | 182 | 182 | 182 | 182 | 7,000 |
1983/05/23 | 182 | 187 | 181 | 187 | 10,000 |
1983/05/20 | 185 | 185 | 181 | 181 | 29,000 |
1983/05/19 | 187 | 187 | 185 | 185 | 21,000 |
1983/05/18 | 187 | 187 | 186 | 186 | 14,000 |
1983/05/17 | 188 | 188 | 186 | 186 | 26,000 |
1983/05/16 | 188 | 188 | 187 | 188 | 21,000 |
1983/05/14 | 187 | 187 | 187 | 187 | 11,000 |
1983/05/13 | 189 | 189 | 187 | 188 | 6,000 |
1983/05/12 | 194 | 195 | 187 | 187 | 29,000 |
1983/05/11 | 189 | 193 | 189 | 193 | 14,000 |
1983/05/10 | 187 | 188 | 187 | 188 | 9,000 |
1983/05/09 | 186 | 186 | 186 | 186 | 15,000 |
1983/05/06 | 194 | 194 | 194 | 194 | 8,000 |
1983/05/04 | 191 | 195 | 186 | 193 | 15,000 |
1983/05/02 | 192 | 193 | 191 | 193 | 20,000 |
1983/04/30 | 193 | 193 | 190 | 192 | 14,000 |
1983/04/28 | 195 | 198 | 190 | 193 | 73,000 |
1983/04/27 | 194 | 196 | 194 | 196 | 91,000 |
1983/04/26 | 191 | 192 | 191 | 192 | 40,000 |
1983/04/25 | 190 | 192 | 189 | 192 | 58,000 |
1983/04/23 | 187 | 192 | 186 | 186 | 41,000 |
1983/04/22 | 186 | 192 | 186 | 190 | 37,000 |
1983/04/21 | 192 | 192 | 185 | 185 | 44,000 |
1983/04/20 | 195 | 195 | 191 | 192 | 33,000 |
1983/04/19 | 201 | 201 | 198 | 198 | 39,000 |
1983/04/18 | 204 | 204 | 200 | 201 | 54,000 |
1983/04/15 | 200 | 204 | 200 | 203 | 82,000 |
1983/04/14 | 202 | 204 | 202 | 202 | 48,000 |
1983/04/13 | 207 | 207 | 201 | 202 | 547,000 |
1983/04/12 | 210 | 212 | 207 | 207 | 103,000 |
1983/04/11 | 212 | 214 | 209 | 213 | 139,000 |
1983/04/09 | 213 | 215 | 211 | 212 | 127,000 |
1983/04/08 | 203 | 218 | 203 | 213 | 682,000 |
1983/04/07 | 199 | 200 | 199 | 200 | 38,000 |
1983/04/06 | 200 | 203 | 198 | 198 | 97,000 |
1983/04/05 | 203 | 205 | 195 | 197 | 376,000 |
1983/04/04 | 203 | 205 | 200 | 200 | 291,000 |
1983/04/02 | 184 | 185 | 184 | 184 | 17,000 |
1983/04/01 | 181 | 182 | 181 | 182 | 10,000 |
1983/03/31 | 185 | 185 | 185 | 185 | 2,000 |
1983/03/30 | 181 | 185 | 180 | 185 | 59,000 |
1983/03/29 | 190 | 190 | 178 | 178 | 11,000 |
1983/03/28 | 176 | 185 | 176 | 185 | 36,000 |
1983/03/25 | 177 | 177 | 177 | 177 | 28,000 |
1983/03/24 | 178 | 178 | 177 | 177 | 12,000 |
1983/03/23 | 177 | 178 | 176 | 178 | 52,000 |
1983/03/17 | 178 | 178 | 176 | 176 | 9,000 |
1983/03/16 | 178 | 178 | 178 | 178 | 3,000 |
1983/03/15 | 180 | 180 | 177 | 177 | 15,000 |
1983/03/14 | 178 | 178 | 176 | 177 | 10,000 |
1983/03/12 | 179 | 179 | 176 | 176 | 8,000 |
1983/03/11 | 180 | 180 | 180 | 180 | 6,000 |
1983/03/10 | 179 | 179 | 176 | 178 | 5,000 |
1983/03/09 | 180 | 180 | 179 | 179 | 3,000 |
1983/03/08 | 177 | 177 | 177 | 177 | 4,000 |
1983/03/07 | 180 | 180 | 175 | 175 | 7,000 |
1983/03/05 | 180 | 182 | 180 | 182 | 17,000 |
1983/03/04 | 180 | 180 | 180 | 180 | 22,000 |
1983/03/02 | 183 | 183 | 175 | 180 | 14,000 |
1983/03/01 | 188 | 189 | 182 | 188 | 16,000 |
1983/02/26 | 194 | 194 | 194 | 194 | 12,000 |
1983/02/25 | 185 | 197 | 185 | 197 | 85,000 |
1983/02/24 | 183 | 185 | 183 | 183 | 24,000 |
1983/02/23 | 181 | 181 | 181 | 181 | 10,000 |
1983/02/22 | 185 | 185 | 185 | 185 | 10,000 |
1983/02/21 | 185 | 185 | 185 | 185 | 8,000 |
1983/02/18 | 190 | 190 | 189 | 189 | 11,000 |
1983/02/17 | 190 | 190 | 190 | 190 | 18,000 |
1983/02/16 | 182 | 182 | 180 | 182 | 34,000 |
1983/02/15 | 181 | 181 | 180 | 180 | 52,000 |
1983/02/14 | 180 | 181 | 180 | 180 | 45,000 |
1983/02/12 | 180 | 180 | 180 | 180 | 9,000 |
1983/02/10 | 180 | 180 | 180 | 180 | 23,000 |
1983/02/09 | 181 | 181 | 180 | 180 | 18,000 |
1983/02/08 | 180 | 181 | 180 | 181 | 13,000 |
1983/02/07 | 184 | 184 | 184 | 184 | 3,000 |
1983/02/05 | 185 | 185 | 185 | 185 | 4,000 |
1983/02/04 | 190 | 190 | 185 | 190 | 22,000 |
1983/02/03 | 190 | 190 | 190 | 190 | 14,000 |
1983/02/02 | 195 | 195 | 194 | 195 | 51,000 |
1983/02/01 | 185 | 192 | 185 | 192 | 30,000 |
1983/01/31 | 187 | 187 | 185 | 185 | 17,000 |
1983/01/29 | 181 | 186 | 181 | 185 | 32,000 |
1983/01/28 | 185 | 185 | 180 | 180 | 11,000 |
1983/01/27 | 181 | 181 | 180 | 180 | 27,000 |
1983/01/26 | 181 | 185 | 181 | 181 | 22,000 |
1983/01/25 | 181 | 183 | 181 | 183 | 8,000 |
1983/01/24 | 181 | 181 | 181 | 181 | 10,000 |
1983/01/20 | 185 | 186 | 185 | 186 | 29,000 |
1983/01/19 | 185 | 185 | 185 | 185 | 14,000 |
1983/01/18 | 186 | 186 | 185 | 185 | 15,000 |
1983/01/17 | 186 | 186 | 186 | 186 | 8,000 |
1983/01/14 | 188 | 188 | 185 | 185 | 12,000 |
1983/01/13 | 183 | 189 | 183 | 185 | 26,000 |
1983/01/12 | 183 | 183 | 183 | 183 | 46,000 |
1983/01/11 | 183 | 183 | 183 | 183 | 4,000 |
1983/01/10 | 184 | 184 | 183 | 183 | 6,000 |
1983/01/06 | 185 | 185 | 185 | 185 | 3,000 |
1983/01/05 | 176 | 179 | 175 | 179 | 21,000 |
1983/01/04 | 179 | 180 | 175 | 175 | 10,000 |