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 |
|---|---|---|---|---|---|
| 1984/12/28 | 242 | 242 | 240 | 240 | 92,000 |
| 1984/12/27 | 245 | 245 | 241 | 241 | 83,000 |
| 1984/12/26 | 242 | 244 | 240 | 240 | 115,000 |
| 1984/12/25 | 241 | 244 | 238 | 244 | 177,000 |
| 1984/12/24 | 235 | 240 | 235 | 240 | 107,000 |
| 1984/12/22 | 234 | 234 | 234 | 234 | 63,000 |
| 1984/12/21 | 231 | 233 | 228 | 232 | 120,000 |
| 1984/12/20 | 230 | 235 | 230 | 233 | 79,000 |
| 1984/12/19 | 231 | 231 | 230 | 230 | 42,000 |
| 1984/12/18 | 230 | 231 | 228 | 230 | 77,000 |
| 1984/12/17 | 230 | 235 | 230 | 235 | 36,000 |
| 1984/12/15 | 228 | 230 | 226 | 230 | 74,000 |
| 1984/12/14 | 230 | 230 | 226 | 226 | 82,000 |
| 1984/12/13 | 231 | 231 | 230 | 230 | 17,000 |
| 1984/12/12 | 238 | 238 | 229 | 229 | 55,000 |
| 1984/12/11 | 236 | 237 | 233 | 233 | 51,000 |
| 1984/12/10 | 240 | 241 | 237 | 237 | 50,000 |
| 1984/12/07 | 238 | 240 | 236 | 240 | 68,000 |
| 1984/12/06 | 238 | 240 | 236 | 240 | 57,000 |
| 1984/12/05 | 246 | 247 | 236 | 236 | 262,000 |
| 1984/12/04 | 240 | 245 | 240 | 243 | 231,000 |
| 1984/12/03 | 236 | 238 | 230 | 232 | 104,000 |
| 1984/12/01 | 235 | 240 | 230 | 239 | 94,000 |
| 1984/11/30 | 237 | 238 | 236 | 238 | 35,000 |
| 1984/11/29 | 240 | 241 | 236 | 237 | 177,000 |
| 1984/11/28 | 240 | 240 | 230 | 235 | 356,000 |
| 1984/11/27 | 224 | 245 | 224 | 245 | 108,000 |
| 1984/11/26 | 227 | 227 | 225 | 225 | 69,000 |
| 1984/11/24 | 223 | 228 | 223 | 228 | 26,000 |
| 1984/11/22 | 223 | 225 | 222 | 223 | 88,000 |
| 1984/11/21 | 223 | 224 | 218 | 221 | 293,000 |
| 1984/11/20 | 227 | 227 | 225 | 225 | 88,000 |
| 1984/11/19 | 230 | 230 | 225 | 228 | 42,000 |
| 1984/11/17 | 227 | 228 | 226 | 228 | 23,000 |
| 1984/11/16 | 220 | 225 | 220 | 222 | 120,000 |
| 1984/11/15 | 225 | 230 | 223 | 223 | 65,000 |
| 1984/11/14 | 225 | 230 | 225 | 225 | 53,000 |
| 1984/11/13 | 225 | 230 | 225 | 230 | 57,000 |
| 1984/11/12 | 232 | 233 | 225 | 225 | 110,000 |
| 1984/11/09 | 234 | 234 | 232 | 232 | 45,000 |
| 1984/11/08 | 235 | 235 | 230 | 234 | 78,000 |
| 1984/11/07 | 230 | 235 | 230 | 234 | 37,000 |
| 1984/11/06 | 236 | 237 | 225 | 225 | 101,000 |
| 1984/11/05 | 234 | 236 | 230 | 235 | 68,000 |
| 1984/11/02 | 230 | 230 | 227 | 229 | 54,000 |
| 1984/11/01 | 235 | 236 | 220 | 220 | 94,000 |
| 1984/10/31 | 221 | 237 | 221 | 234 | 106,000 |
| 1984/10/30 | 220 | 228 | 218 | 219 | 63,000 |
| 1984/10/29 | 221 | 228 | 218 | 223 | 157,000 |
| 1984/10/27 | 221 | 222 | 221 | 222 | 44,000 |
| 1984/10/26 | 228 | 228 | 221 | 221 | 42,000 |
| 1984/10/25 | 223 | 228 | 223 | 223 | 128,000 |
| 1984/10/24 | 228 | 228 | 222 | 223 | 90,000 |
| 1984/10/23 | 220 | 228 | 220 | 228 | 38,000 |
| 1984/10/22 | 218 | 221 | 218 | 220 | 42,000 |
| 1984/10/20 | 214 | 220 | 214 | 215 | 62,000 |
| 1984/10/19 | 217 | 217 | 213 | 214 | 167,000 |
| 1984/10/18 | 218 | 219 | 216 | 218 | 132,000 |
| 1984/10/17 | 216 | 220 | 216 | 220 | 38,000 |
| 1984/10/16 | 215 | 216 | 215 | 215 | 74,000 |
| 1984/10/15 | 215 | 217 | 214 | 215 | 78,000 |
| 1984/10/12 | 215 | 220 | 213 | 213 | 186,000 |
| 1984/10/11 | 220 | 223 | 216 | 220 | 120,000 |
| 1984/10/09 | 223 | 224 | 218 | 220 | 153,000 |
| 1984/10/08 | 225 | 234 | 225 | 226 | 61,000 |
| 1984/10/06 | 223 | 228 | 220 | 223 | 179,000 |
| 1984/10/05 | 223 | 225 | 220 | 224 | 192,000 |
| 1984/10/04 | 220 | 224 | 216 | 219 | 393,000 |
| 1984/10/03 | 227 | 227 | 219 | 219 | 151,000 |
| 1984/10/02 | 226 | 230 | 225 | 227 | 115,000 |
| 1984/10/01 | 225 | 230 | 225 | 230 | 93,000 |
| 1984/09/29 | 225 | 230 | 225 | 226 | 113,000 |
| 1984/09/28 | 234 | 234 | 227 | 227 | 37,000 |
| 1984/09/27 | 224 | 229 | 224 | 225 | 69,000 |
| 1984/09/26 | 240 | 240 | 223 | 229 | 156,000 |
| 1984/09/25 | 238 | 241 | 238 | 238 | 64,000 |
| 1984/09/22 | 235 | 240 | 235 | 239 | 97,000 |
| 1984/09/21 | 238 | 238 | 236 | 236 | 87,000 |
| 1984/09/20 | 242 | 242 | 238 | 238 | 143,000 |
| 1984/09/19 | 240 | 245 | 240 | 242 | 97,000 |
| 1984/09/18 | 240 | 241 | 240 | 240 | 101,000 |
| 1984/09/17 | 250 | 250 | 245 | 245 | 240,000 |
| 1984/09/14 | 256 | 256 | 245 | 253 | 159,000 |
| 1984/09/13 | 255 | 260 | 252 | 260 | 553,000 |
| 1984/09/12 | 245 | 254 | 240 | 254 | 517,000 |
| 1984/09/11 | 234 | 245 | 230 | 245 | 152,000 |
| 1984/09/10 | 233 | 235 | 227 | 228 | 456,000 |
| 1984/09/07 | 240 | 240 | 233 | 233 | 237,000 |
| 1984/09/06 | 232 | 245 | 231 | 233 | 93,000 |
| 1984/09/05 | 231 | 235 | 231 | 231 | 107,000 |
| 1984/09/04 | 231 | 235 | 231 | 235 | 84,000 |
| 1984/09/03 | 230 | 240 | 230 | 231 | 83,000 |
| 1984/09/01 | 229 | 229 | 229 | 229 | 14,000 |
| 1984/08/31 | 232 | 234 | 229 | 229 | 201,000 |
| 1984/08/30 | 235 | 235 | 230 | 230 | 156,000 |
| 1984/08/29 | 231 | 235 | 231 | 235 | 141,000 |
| 1984/08/28 | 230 | 236 | 230 | 233 | 76,000 |
| 1984/08/27 | 234 | 236 | 227 | 227 | 78,000 |
| 1984/08/25 | 230 | 234 | 229 | 234 | 43,000 |
| 1984/08/24 | 231 | 232 | 230 | 230 | 119,000 |
| 1984/08/23 | 230 | 232 | 230 | 231 | 35,000 |
| 1984/08/22 | 236 | 236 | 230 | 230 | 99,000 |
| 1984/08/21 | 238 | 238 | 230 | 235 | 301,000 |
| 1984/08/20 | 244 | 245 | 238 | 238 | 49,000 |
| 1984/08/18 | 246 | 246 | 241 | 241 | 10,000 |
| 1984/08/17 | 243 | 249 | 240 | 240 | 60,000 |
| 1984/08/16 | 249 | 250 | 237 | 239 | 53,000 |
| 1984/08/15 | 253 | 253 | 237 | 245 | 73,000 |
| 1984/08/14 | 236 | 250 | 236 | 250 | 57,000 |
| 1984/08/13 | 230 | 236 | 230 | 234 | 62,000 |
| 1984/08/10 | 235 | 236 | 226 | 228 | 186,000 |
| 1984/08/09 | 240 | 240 | 236 | 236 | 56,000 |
| 1984/08/08 | 240 | 243 | 235 | 242 | 64,000 |
| 1984/08/07 | 235 | 240 | 235 | 236 | 74,000 |
| 1984/08/06 | 241 | 241 | 235 | 236 | 134,000 |
| 1984/08/04 | 235 | 240 | 235 | 240 | 76,000 |
| 1984/08/03 | 247 | 249 | 240 | 240 | 130,000 |
| 1984/08/02 | 242 | 248 | 240 | 246 | 198,000 |
| 1984/08/01 | 245 | 253 | 242 | 246 | 188,000 |
| 1984/07/31 | 250 | 255 | 246 | 246 | 132,000 |
| 1984/07/30 | 260 | 260 | 245 | 249 | 181,000 |
| 1984/07/28 | 252 | 269 | 251 | 264 | 177,000 |
| 1984/07/27 | 260 | 260 | 250 | 250 | 130,000 |
| 1984/07/26 | 264 | 269 | 258 | 258 | 202,000 |
| 1984/07/25 | 275 | 275 | 258 | 269 | 223,000 |
| 1984/07/24 | 260 | 270 | 258 | 270 | 211,000 |
| 1984/07/23 | 284 | 284 | 260 | 260 | 248,000 |
| 1984/07/21 | 269 | 284 | 269 | 280 | 280,000 |
| 1984/07/20 | 262 | 273 | 258 | 268 | 270,000 |
| 1984/07/19 | 254 | 265 | 254 | 257 | 261,000 |
| 1984/07/18 | 265 | 271 | 250 | 264 | 424,000 |
| 1984/07/17 | 275 | 285 | 265 | 270 | 473,000 |
| 1984/07/16 | 290 | 291 | 280 | 280 | 307,000 |
| 1984/07/13 | 294 | 299 | 285 | 292 | 663,000 |
| 1984/07/12 | 298 | 301 | 290 | 299 | 956,000 |
| 1984/07/11 | 310 | 316 | 298 | 298 | 3,149,000 |
| 1984/07/10 | 294 | 310 | 290 | 307 | 3,406,000 |
| 1984/07/09 | 295 | 302 | 286 | 289 | 857,000 |
| 1984/07/07 | 299 | 300 | 290 | 291 | 820,000 |
| 1984/07/06 | 300 | 308 | 294 | 304 | 5,246,000 |
| 1984/07/05 | 290 | 300 | 286 | 295 | 4,732,000 |
| 1984/07/04 | 270 | 287 | 265 | 285 | 1,785,000 |
| 1984/07/03 | 281 | 283 | 262 | 270 | 1,360,000 |
| 1984/07/02 | 280 | 290 | 277 | 280 | 3,172,000 |
| 1984/06/30 | 265 | 290 | 262 | 290 | 2,273,000 |
| 1984/06/29 | 251 | 260 | 247 | 255 | 374,000 |
| 1984/06/28 | 249 | 250 | 245 | 246 | 326,000 |
| 1984/06/27 | 245 | 255 | 242 | 245 | 381,000 |
| 1984/06/26 | 232 | 245 | 232 | 245 | 557,000 |
| 1984/06/25 | 242 | 249 | 227 | 227 | 260,000 |
| 1984/06/23 | 244 | 250 | 243 | 245 | 285,000 |
| 1984/06/22 | 251 | 257 | 249 | 249 | 184,000 |
| 1984/06/21 | 264 | 264 | 256 | 256 | 322,000 |
| 1984/06/20 | 258 | 268 | 258 | 262 | 609,000 |
| 1984/06/19 | 260 | 269 | 254 | 258 | 621,000 |
| 1984/06/18 | 257 | 263 | 255 | 258 | 500,000 |
| 1984/06/16 | 249 | 259 | 248 | 252 | 239,000 |
| 1984/06/15 | 245 | 252 | 245 | 247 | 639,000 |
| 1984/06/14 | 262 | 266 | 255 | 255 | 608,000 |
| 1984/06/13 | 268 | 270 | 261 | 265 | 470,000 |
| 1984/06/12 | 271 | 275 | 269 | 273 | 1,084,000 |
| 1984/06/11 | 269 | 281 | 268 | 275 | 2,382,000 |
| 1984/06/08 | 270 | 270 | 262 | 267 | 1,649,000 |
| 1984/06/07 | 254 | 275 | 253 | 272 | 4,457,000 |
| 1984/06/06 | 246 | 255 | 246 | 252 | 1,132,000 |
| 1984/06/05 | 254 | 257 | 245 | 246 | 1,574,000 |
| 1984/06/04 | 242 | 253 | 241 | 250 | 1,699,000 |
| 1984/06/02 | 239 | 242 | 239 | 242 | 366,000 |
| 1984/06/01 | 238 | 242 | 235 | 238 | 566,000 |
| 1984/05/31 | 244 | 245 | 235 | 238 | 1,263,000 |
| 1984/05/30 | 230 | 249 | 229 | 249 | 1,844,000 |
| 1984/05/29 | 219 | 240 | 219 | 239 | 544,000 |
| 1984/05/28 | 225 | 225 | 218 | 224 | 130,000 |
| 1984/05/26 | 213 | 223 | 213 | 223 | 167,000 |
| 1984/05/25 | 210 | 223 | 210 | 218 | 152,000 |
| 1984/05/24 | 211 | 215 | 211 | 211 | 160,000 |
| 1984/05/23 | 216 | 220 | 215 | 215 | 124,000 |
| 1984/05/22 | 218 | 220 | 215 | 220 | 78,000 |
| 1984/05/21 | 224 | 224 | 218 | 220 | 101,000 |
| 1984/05/19 | 216 | 225 | 215 | 219 | 75,000 |
| 1984/05/18 | 216 | 220 | 215 | 216 | 101,000 |
| 1984/05/17 | 225 | 225 | 217 | 217 | 239,000 |
| 1984/05/16 | 222 | 229 | 220 | 222 | 365,000 |
| 1984/05/15 | 216 | 226 | 216 | 226 | 142,000 |
| 1984/05/14 | 223 | 223 | 215 | 216 | 276,000 |
| 1984/05/11 | 227 | 233 | 226 | 228 | 330,000 |
| 1984/05/10 | 228 | 228 | 225 | 227 | 793,000 |
| 1984/05/09 | 224 | 238 | 224 | 238 | 343,000 |
| 1984/05/08 | 230 | 230 | 222 | 224 | 825,000 |
| 1984/05/07 | 229 | 238 | 228 | 233 | 385,000 |
| 1984/05/04 | 233 | 233 | 224 | 227 | 1,205,000 |
| 1984/05/02 | 240 | 242 | 237 | 238 | 980,000 |
| 1984/05/01 | 231 | 245 | 230 | 236 | 766,000 |
| 1984/04/28 | 233 | 233 | 223 | 230 | 1,190,000 |
| 1984/04/27 | 225 | 236 | 223 | 235 | 1,230,000 |
| 1984/04/26 | 225 | 226 | 222 | 225 | 443,000 |
| 1984/04/25 | 225 | 227 | 220 | 224 | 552,000 |
| 1984/04/24 | 214 | 217 | 210 | 217 | 106,000 |
| 1984/04/23 | 205 | 211 | 205 | 209 | 78,000 |
| 1984/04/21 | 203 | 203 | 203 | 203 | 41,000 |
| 1984/04/20 | 203 | 208 | 203 | 208 | 31,000 |
| 1984/04/19 | 205 | 207 | 201 | 201 | 108,000 |
| 1984/04/18 | 203 | 209 | 203 | 209 | 23,000 |
| 1984/04/17 | 210 | 210 | 200 | 200 | 168,000 |
| 1984/04/16 | 210 | 215 | 209 | 215 | 30,000 |
| 1984/04/13 | 215 | 215 | 210 | 210 | 77,000 |
| 1984/04/12 | 214 | 214 | 209 | 210 | 226,000 |
| 1984/04/11 | 219 | 227 | 212 | 220 | 251,000 |
| 1984/04/10 | 202 | 220 | 202 | 217 | 91,000 |
| 1984/04/09 | 201 | 201 | 201 | 201 | 31,000 |
| 1984/04/06 | 200 | 201 | 200 | 201 | 48,000 |
| 1984/04/05 | 202 | 202 | 200 | 201 | 43,000 |
| 1984/04/04 | 201 | 204 | 200 | 201 | 80,000 |
| 1984/04/03 | 206 | 206 | 203 | 204 | 28,000 |
| 1984/04/02 | 201 | 205 | 200 | 205 | 74,000 |
| 1984/03/31 | 213 | 213 | 213 | 213 | 18,000 |
| 1984/03/30 | 216 | 216 | 210 | 213 | 90,000 |
| 1984/03/29 | 210 | 211 | 206 | 211 | 76,000 |
| 1984/03/27 | 200 | 202 | 198 | 200 | 154,000 |
| 1984/03/26 | 200 | 202 | 199 | 200 | 106,000 |
| 1984/03/24 | 198 | 199 | 198 | 198 | 37,000 |
| 1984/03/23 | 190 | 195 | 189 | 195 | 121,000 |
| 1984/03/22 | 194 | 194 | 188 | 188 | 51,000 |
| 1984/03/21 | 192 | 192 | 192 | 192 | 40,000 |
| 1984/03/19 | 195 | 195 | 192 | 192 | 64,000 |
| 1984/03/17 | 195 | 195 | 194 | 194 | 65,000 |
| 1984/03/16 | 194 | 200 | 194 | 195 | 61,000 |
| 1984/03/15 | 193 | 194 | 193 | 193 | 38,000 |
| 1984/03/14 | 199 | 199 | 193 | 193 | 119,000 |
| 1984/03/13 | 195 | 195 | 195 | 195 | 66,000 |
| 1984/03/12 | 198 | 200 | 195 | 195 | 55,000 |
| 1984/03/09 | 198 | 199 | 197 | 198 | 166,000 |
| 1984/03/08 | 199 | 199 | 198 | 198 | 29,000 |
| 1984/03/07 | 200 | 202 | 197 | 200 | 31,000 |
| 1984/03/06 | 197 | 200 | 196 | 200 | 23,000 |
| 1984/03/05 | 202 | 202 | 195 | 202 | 91,000 |
| 1984/03/03 | 202 | 203 | 202 | 203 | 60,000 |
| 1984/03/02 | 205 | 205 | 202 | 203 | 62,000 |
| 1984/03/01 | 205 | 205 | 205 | 205 | 46,000 |
| 1984/02/29 | 210 | 210 | 207 | 207 | 60,000 |
| 1984/02/28 | 210 | 215 | 210 | 210 | 56,000 |
| 1984/02/27 | 210 | 210 | 210 | 210 | 57,000 |
| 1984/02/25 | 210 | 215 | 210 | 215 | 38,000 |
| 1984/02/24 | 211 | 211 | 210 | 210 | 146,000 |
| 1984/02/23 | 218 | 218 | 211 | 211 | 65,000 |
| 1984/02/22 | 213 | 220 | 210 | 218 | 164,000 |
| 1984/02/21 | 217 | 217 | 210 | 210 | 92,000 |
| 1984/02/20 | 212 | 218 | 208 | 217 | 179,000 |
| 1984/02/18 | 213 | 215 | 208 | 215 | 156,000 |
| 1984/02/17 | 228 | 228 | 211 | 218 | 234,000 |
| 1984/02/16 | 228 | 228 | 221 | 225 | 360,000 |
| 1984/02/15 | 227 | 229 | 226 | 228 | 967,000 |
| 1984/02/14 | 222 | 240 | 220 | 230 | 2,336,000 |
| 1984/02/13 | 219 | 229 | 219 | 225 | 761,000 |
| 1984/02/10 | 220 | 230 | 218 | 220 | 601,000 |
| 1984/02/09 | 205 | 218 | 202 | 215 | 210,000 |
| 1984/02/08 | 210 | 210 | 205 | 206 | 149,000 |
| 1984/02/07 | 205 | 214 | 205 | 210 | 49,000 |
| 1984/02/06 | 213 | 214 | 203 | 205 | 111,000 |
| 1984/02/04 | 209 | 215 | 209 | 215 | 20,000 |
| 1984/02/03 | 215 | 215 | 205 | 206 | 182,000 |
| 1984/02/02 | 215 | 215 | 211 | 215 | 69,000 |
| 1984/02/01 | 219 | 220 | 210 | 210 | 449,000 |
| 1984/01/31 | 219 | 222 | 215 | 220 | 225,000 |
| 1984/01/30 | 203 | 210 | 203 | 210 | 64,000 |
| 1984/01/27 | 207 | 208 | 204 | 207 | 121,000 |
| 1984/01/26 | 215 | 215 | 208 | 208 | 226,000 |
| 1984/01/25 | 224 | 225 | 216 | 216 | 204,000 |
| 1984/01/24 | 212 | 223 | 210 | 223 | 519,000 |
| 1984/01/23 | 218 | 225 | 216 | 216 | 657,000 |
| 1984/01/21 | 225 | 229 | 219 | 222 | 961,000 |
| 1984/01/20 | 217 | 243 | 213 | 240 | 2,222,000 |
| 1984/01/19 | 207 | 218 | 205 | 218 | 986,000 |
| 1984/01/18 | 203 | 210 | 200 | 200 | 760,000 |
| 1984/01/17 | 202 | 203 | 200 | 201 | 47,000 |
| 1984/01/13 | 200 | 204 | 198 | 204 | 161,000 |
| 1984/01/12 | 195 | 198 | 193 | 198 | 114,000 |
| 1984/01/11 | 193 | 193 | 192 | 192 | 29,000 |
| 1984/01/10 | 192 | 192 | 192 | 192 | 14,000 |
| 1984/01/09 | 191 | 195 | 190 | 190 | 17,000 |
| 1984/01/07 | 193 | 195 | 188 | 188 | 34,000 |
| 1984/01/06 | 188 | 193 | 188 | 193 | 87,000 |
| 1984/01/05 | 188 | 188 | 185 | 188 | 40,000 |
| 1984/01/04 | 187 | 187 | 187 | 187 | 22,000 |