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 |
---|---|---|---|---|---|
1987/12/28 | 640 | 640 | 626 | 626 | 17,000 |
1987/12/26 | 640 | 641 | 639 | 640 | 16,000 |
1987/12/25 | 690 | 690 | 640 | 640 | 9,000 |
1987/12/24 | 700 | 700 | 680 | 680 | 20,000 |
1987/12/23 | 700 | 701 | 695 | 700 | 82,000 |
1987/12/22 | 700 | 710 | 700 | 703 | 62,000 |
1987/12/21 | 687 | 700 | 687 | 700 | 5,000 |
1987/12/18 | 680 | 681 | 680 | 680 | 51,000 |
1987/12/17 | 680 | 680 | 675 | 680 | 41,000 |
1987/12/16 | 675 | 680 | 660 | 660 | 21,000 |
1987/12/15 | 670 | 680 | 670 | 675 | 8,000 |
1987/12/11 | 667 | 680 | 666 | 680 | 11,000 |
1987/12/10 | 680 | 680 | 680 | 680 | 16,000 |
1987/12/09 | 667 | 680 | 665 | 667 | 26,000 |
1987/12/08 | 670 | 670 | 660 | 666 | 9,000 |
1987/12/07 | 682 | 682 | 680 | 680 | 14,000 |
1987/12/05 | 681 | 681 | 681 | 681 | 2,000 |
1987/12/04 | 680 | 690 | 680 | 680 | 19,000 |
1987/12/03 | 681 | 700 | 681 | 700 | 12,000 |
1987/12/02 | 700 | 700 | 680 | 680 | 18,000 |
1987/12/01 | 700 | 700 | 690 | 700 | 9,000 |
1987/11/30 | 720 | 720 | 690 | 700 | 25,000 |
1987/11/27 | 711 | 711 | 690 | 690 | 13,000 |
1987/11/26 | 710 | 716 | 710 | 715 | 4,000 |
1987/11/25 | 725 | 725 | 705 | 705 | 10,000 |
1987/11/24 | 715 | 715 | 715 | 715 | 5,000 |
1987/11/20 | 715 | 715 | 715 | 715 | 1,000 |
1987/11/19 | 705 | 705 | 705 | 705 | 14,000 |
1987/11/18 | 741 | 745 | 741 | 745 | 6,000 |
1987/11/17 | 765 | 765 | 755 | 755 | 4,000 |
1987/11/16 | 769 | 769 | 749 | 755 | 18,000 |
1987/11/13 | 700 | 769 | 700 | 765 | 61,000 |
1987/11/12 | 675 | 703 | 663 | 703 | 50,000 |
1987/11/11 | 720 | 720 | 661 | 661 | 16,000 |
1987/11/10 | 750 | 750 | 750 | 750 | 12,000 |
1987/11/09 | 774 | 774 | 755 | 755 | 17,000 |
1987/11/07 | 799 | 800 | 799 | 799 | 9,000 |
1987/11/06 | 809 | 810 | 799 | 800 | 44,000 |
1987/11/05 | 800 | 815 | 785 | 815 | 48,000 |
1987/11/04 | 787 | 790 | 780 | 780 | 62,000 |
1987/11/02 | 799 | 799 | 775 | 775 | 14,000 |
1987/10/31 | 780 | 800 | 780 | 800 | 18,000 |
1987/10/30 | 758 | 780 | 758 | 780 | 82,000 |
1987/10/29 | 760 | 760 | 760 | 760 | 12,000 |
1987/10/28 | 801 | 805 | 799 | 799 | 26,000 |
1987/10/27 | 801 | 810 | 795 | 800 | 31,000 |
1987/10/24 | 855 | 855 | 855 | 855 | 30,000 |
1987/10/23 | 890 | 900 | 845 | 845 | 101,000 |
1987/10/22 | 940 | 940 | 890 | 893 | 333,000 |
1987/10/21 | 841 | 920 | 841 | 920 | 443,000 |
1987/10/20 | 840 | 850 | 820 | 840 | 318,000 |
1987/10/19 | 850 | 900 | 850 | 900 | 328,000 |
1987/10/16 | 818 | 880 | 818 | 880 | 428,000 |
1987/10/15 | 796 | 820 | 796 | 820 | 99,000 |
1987/10/14 | 830 | 830 | 815 | 816 | 59,000 |
1987/10/13 | 818 | 840 | 817 | 835 | 262,000 |
1987/10/12 | 797 | 818 | 796 | 818 | 120,000 |
1987/10/09 | 801 | 810 | 797 | 797 | 129,000 |
1987/10/08 | 798 | 820 | 796 | 809 | 173,000 |
1987/10/07 | 770 | 798 | 770 | 796 | 110,000 |
1987/10/06 | 780 | 790 | 780 | 785 | 27,000 |
1987/10/05 | 799 | 800 | 796 | 799 | 33,000 |
1987/10/03 | 789 | 800 | 789 | 800 | 62,000 |
1987/10/02 | 780 | 785 | 779 | 785 | 73,000 |
1987/10/01 | 779 | 779 | 778 | 779 | 80,000 |
1987/09/30 | 769 | 789 | 769 | 789 | 61,000 |
1987/09/29 | 779 | 790 | 779 | 780 | 56,000 |
1987/09/28 | 746 | 779 | 746 | 770 | 30,000 |
1987/09/26 | 735 | 750 | 735 | 746 | 61,000 |
1987/09/25 | 750 | 750 | 732 | 735 | 21,000 |
1987/09/24 | 735 | 736 | 725 | 725 | 51,000 |
1987/09/22 | 750 | 750 | 730 | 740 | 51,000 |
1987/09/21 | 753 | 760 | 750 | 750 | 54,000 |
1987/09/18 | 772 | 772 | 760 | 763 | 125,000 |
1987/09/17 | 780 | 785 | 772 | 772 | 56,000 |
1987/09/14 | 823 | 823 | 819 | 819 | 18,000 |
1987/09/11 | 825 | 825 | 799 | 825 | 158,000 |
1987/09/10 | 850 | 851 | 835 | 835 | 328,000 |
1987/09/09 | 808 | 860 | 799 | 860 | 1,017,000 |
1987/09/08 | 769 | 800 | 765 | 798 | 205,000 |
1987/09/07 | 779 | 779 | 765 | 770 | 147,000 |
1987/09/05 | 787 | 787 | 774 | 780 | 113,000 |
1987/09/04 | 777 | 790 | 775 | 787 | 176,000 |
1987/09/03 | 780 | 790 | 761 | 777 | 351,000 |
1987/09/02 | 770 | 777 | 766 | 770 | 261,000 |
1987/09/01 | 750 | 770 | 750 | 764 | 269,000 |
1987/08/31 | 740 | 758 | 740 | 740 | 141,000 |
1987/08/29 | 718 | 735 | 718 | 730 | 81,000 |
1987/08/28 | 715 | 725 | 715 | 721 | 102,000 |
1987/08/27 | 725 | 730 | 711 | 730 | 92,000 |
1987/08/26 | 726 | 738 | 726 | 735 | 79,000 |
1987/08/25 | 721 | 731 | 721 | 730 | 102,000 |
1987/08/24 | 720 | 730 | 720 | 724 | 45,000 |
1987/08/22 | 720 | 720 | 717 | 719 | 32,000 |
1987/08/21 | 719 | 724 | 719 | 724 | 36,000 |
1987/08/20 | 739 | 739 | 715 | 720 | 44,000 |
1987/08/19 | 733 | 739 | 733 | 739 | 126,000 |
1987/08/18 | 720 | 738 | 715 | 738 | 69,000 |
1987/08/17 | 714 | 720 | 714 | 714 | 46,000 |
1987/08/14 | 718 | 724 | 718 | 724 | 26,000 |
1987/08/13 | 732 | 732 | 717 | 717 | 34,000 |
1987/08/12 | 726 | 738 | 712 | 722 | 89,000 |
1987/08/11 | 745 | 745 | 729 | 730 | 48,000 |
1987/08/10 | 750 | 750 | 732 | 739 | 72,000 |
1987/08/07 | 760 | 760 | 745 | 754 | 80,000 |
1987/08/06 | 775 | 785 | 750 | 750 | 488,000 |
1987/08/05 | 705 | 760 | 705 | 745 | 206,000 |
1987/08/04 | 715 | 715 | 710 | 710 | 111,000 |
1987/08/03 | 720 | 720 | 715 | 715 | 77,000 |
1987/08/01 | 715 | 724 | 715 | 724 | 60,000 |
1987/07/31 | 711 | 721 | 711 | 721 | 100,000 |
1987/07/30 | 734 | 734 | 720 | 721 | 126,000 |
1987/07/29 | 735 | 737 | 725 | 725 | 203,000 |
1987/07/28 | 737 | 740 | 735 | 740 | 202,000 |
1987/07/27 | 715 | 739 | 715 | 737 | 89,000 |
1987/07/25 | 711 | 719 | 711 | 715 | 72,000 |
1987/07/24 | 696 | 719 | 695 | 709 | 49,000 |
1987/07/23 | 693 | 700 | 693 | 699 | 122,000 |
1987/07/22 | 681 | 701 | 681 | 695 | 76,000 |
1987/07/21 | 710 | 710 | 671 | 685 | 207,000 |
1987/07/20 | 740 | 740 | 715 | 716 | 59,000 |
1987/07/17 | 730 | 740 | 725 | 740 | 196,000 |
1987/07/16 | 760 | 760 | 730 | 744 | 118,000 |
1987/07/15 | 772 | 775 | 749 | 750 | 229,000 |
1987/07/14 | 780 | 810 | 755 | 762 | 1,452,000 |
1987/07/13 | 710 | 754 | 710 | 753 | 423,000 |
1987/07/10 | 710 | 720 | 701 | 706 | 185,000 |
1987/07/09 | 721 | 721 | 698 | 710 | 307,000 |
1987/07/08 | 721 | 738 | 701 | 709 | 492,000 |
1987/07/07 | 739 | 760 | 691 | 691 | 524,000 |
1987/07/06 | 701 | 760 | 701 | 740 | 527,000 |
1987/07/04 | 720 | 745 | 702 | 702 | 364,000 |
1987/07/03 | 761 | 785 | 740 | 740 | 2,458,000 |
1987/07/02 | 679 | 751 | 665 | 751 | 2,961,000 |
1987/07/01 | 611 | 680 | 605 | 680 | 1,374,000 |
1987/06/30 | 601 | 610 | 601 | 610 | 233,000 |
1987/06/29 | 600 | 605 | 600 | 600 | 134,000 |
1987/06/27 | 601 | 610 | 600 | 600 | 118,000 |
1987/06/26 | 610 | 610 | 603 | 605 | 136,000 |
1987/06/25 | 600 | 625 | 600 | 605 | 176,000 |
1987/06/24 | 582 | 595 | 580 | 595 | 80,000 |
1987/06/23 | 565 | 575 | 565 | 575 | 109,000 |
1987/06/22 | 583 | 585 | 561 | 565 | 130,000 |
1987/06/19 | 595 | 600 | 581 | 585 | 139,000 |
1987/06/18 | 580 | 595 | 573 | 595 | 109,000 |
1987/06/17 | 581 | 600 | 581 | 590 | 54,000 |
1987/06/16 | 591 | 600 | 580 | 585 | 132,000 |
1987/06/15 | 600 | 610 | 590 | 601 | 158,000 |
1987/06/12 | 611 | 619 | 600 | 602 | 316,000 |
1987/06/11 | 636 | 645 | 602 | 620 | 608,000 |
1987/06/10 | 620 | 650 | 615 | 620 | 1,762,000 |
1987/06/09 | 598 | 620 | 595 | 601 | 1,217,000 |
1987/06/08 | 568 | 605 | 562 | 595 | 917,000 |
1987/06/06 | 550 | 560 | 548 | 560 | 261,000 |
1987/06/05 | 521 | 548 | 520 | 548 | 197,000 |
1987/06/04 | 520 | 530 | 515 | 530 | 50,000 |
1987/06/03 | 520 | 530 | 520 | 523 | 47,000 |
1987/06/02 | 526 | 530 | 525 | 525 | 47,000 |
1987/06/01 | 530 | 531 | 530 | 530 | 80,000 |
1987/05/30 | 525 | 535 | 525 | 535 | 46,000 |
1987/05/29 | 520 | 539 | 520 | 535 | 129,000 |
1987/05/28 | 538 | 540 | 514 | 515 | 264,000 |
1987/05/27 | 540 | 547 | 538 | 538 | 142,000 |
1987/05/26 | 546 | 549 | 535 | 545 | 75,000 |
1987/05/25 | 549 | 549 | 535 | 548 | 117,000 |
1987/05/23 | 550 | 550 | 540 | 541 | 164,000 |
1987/05/22 | 549 | 549 | 525 | 548 | 156,000 |
1987/05/21 | 501 | 560 | 501 | 540 | 326,000 |
1987/05/20 | 507 | 520 | 499 | 503 | 57,000 |
1987/05/19 | 500 | 506 | 500 | 505 | 21,000 |
1987/05/18 | 520 | 520 | 500 | 500 | 45,000 |
1987/05/15 | 517 | 517 | 500 | 500 | 46,000 |
1987/05/14 | 510 | 510 | 500 | 500 | 12,000 |
1987/05/13 | 505 | 520 | 500 | 520 | 51,000 |
1987/05/12 | 505 | 520 | 505 | 520 | 36,000 |
1987/05/11 | 520 | 525 | 510 | 525 | 98,000 |
1987/05/08 | 520 | 524 | 515 | 524 | 53,000 |
1987/05/07 | 514 | 520 | 513 | 515 | 51,000 |
1987/05/06 | 510 | 525 | 500 | 524 | 70,000 |
1987/05/02 | 510 | 515 | 505 | 515 | 17,000 |
1987/05/01 | 486 | 497 | 485 | 495 | 41,000 |
1987/04/30 | 481 | 490 | 480 | 480 | 58,000 |
1987/04/28 | 505 | 510 | 472 | 480 | 76,000 |
1987/04/27 | 520 | 520 | 510 | 510 | 73,000 |
1987/04/25 | 528 | 530 | 510 | 530 | 91,000 |
1987/04/24 | 529 | 534 | 515 | 530 | 95,000 |
1987/04/23 | 520 | 539 | 520 | 539 | 180,000 |
1987/04/22 | 569 | 569 | 510 | 510 | 410,000 |
1987/04/21 | 570 | 581 | 555 | 569 | 802,000 |
1987/04/20 | 535 | 566 | 535 | 560 | 978,000 |
1987/04/17 | 461 | 510 | 461 | 500 | 394,000 |
1987/04/16 | 454 | 460 | 451 | 456 | 70,000 |
1987/04/15 | 450 | 455 | 443 | 450 | 43,000 |
1987/04/14 | 440 | 456 | 435 | 456 | 51,000 |
1987/04/13 | 449 | 450 | 435 | 440 | 29,000 |
1987/04/10 | 447 | 450 | 443 | 449 | 38,000 |
1987/04/09 | 453 | 460 | 446 | 447 | 78,000 |
1987/04/08 | 440 | 450 | 440 | 443 | 78,000 |
1987/04/07 | 445 | 454 | 440 | 440 | 62,000 |
1987/04/06 | 455 | 455 | 445 | 445 | 58,000 |
1987/04/04 | 455 | 456 | 445 | 445 | 64,000 |
1987/04/03 | 454 | 456 | 449 | 456 | 72,000 |
1987/04/02 | 457 | 467 | 455 | 455 | 223,000 |
1987/04/01 | 414 | 459 | 414 | 459 | 126,000 |
1987/03/31 | 418 | 418 | 414 | 414 | 6,000 |
1987/03/30 | 425 | 425 | 419 | 419 | 26,000 |
1987/03/28 | 407 | 420 | 406 | 420 | 22,000 |
1987/03/27 | 413 | 413 | 406 | 406 | 12,000 |
1987/03/26 | 405 | 409 | 403 | 403 | 43,000 |
1987/03/25 | 401 | 403 | 401 | 401 | 44,000 |
1987/03/24 | 419 | 419 | 409 | 409 | 71,000 |
1987/03/23 | 422 | 426 | 400 | 410 | 138,000 |
1987/03/20 | 434 | 434 | 420 | 420 | 18,000 |
1987/03/19 | 457 | 457 | 435 | 444 | 75,000 |
1987/03/18 | 435 | 460 | 430 | 452 | 1,718,000 |
1987/03/17 | 425 | 440 | 425 | 435 | 117,000 |
1987/03/16 | 401 | 420 | 401 | 420 | 126,000 |
1987/03/13 | 400 | 405 | 395 | 405 | 46,000 |
1987/03/12 | 400 | 400 | 396 | 396 | 94,000 |
1987/03/11 | 396 | 410 | 396 | 400 | 55,000 |
1987/03/10 | 401 | 405 | 400 | 400 | 55,000 |
1987/03/09 | 402 | 405 | 402 | 402 | 40,000 |
1987/03/07 | 402 | 405 | 401 | 401 | 15,000 |
1987/03/06 | 405 | 406 | 402 | 403 | 32,000 |
1987/03/05 | 418 | 419 | 405 | 405 | 61,000 |
1987/03/04 | 419 | 419 | 410 | 410 | 24,000 |
1987/03/03 | 415 | 420 | 415 | 415 | 29,000 |
1987/03/02 | 400 | 403 | 400 | 401 | 29,000 |
1987/02/28 | 401 | 405 | 400 | 400 | 44,000 |
1987/02/27 | 405 | 405 | 400 | 402 | 13,000 |
1987/02/26 | 405 | 406 | 396 | 400 | 90,000 |
1987/02/25 | 412 | 412 | 405 | 405 | 28,000 |
1987/02/24 | 408 | 409 | 407 | 407 | 38,000 |
1987/02/23 | 415 | 415 | 407 | 407 | 35,000 |
1987/02/20 | 406 | 410 | 406 | 407 | 15,000 |
1987/02/19 | 406 | 406 | 403 | 403 | 44,000 |
1987/02/18 | 404 | 420 | 401 | 401 | 31,000 |
1987/02/17 | 410 | 410 | 400 | 400 | 27,000 |
1987/02/16 | 424 | 424 | 410 | 410 | 14,000 |
1987/02/13 | 427 | 429 | 415 | 415 | 40,000 |
1987/02/12 | 419 | 428 | 418 | 425 | 118,000 |
1987/02/10 | 429 | 429 | 423 | 427 | 21,000 |
1987/02/09 | 428 | 430 | 421 | 430 | 21,000 |
1987/02/07 | 419 | 420 | 419 | 420 | 10,000 |
1987/02/06 | 425 | 426 | 425 | 425 | 12,000 |
1987/02/05 | 426 | 426 | 425 | 425 | 9,000 |
1987/02/04 | 425 | 429 | 425 | 426 | 21,000 |
1987/02/03 | 425 | 430 | 421 | 425 | 63,000 |
1987/02/02 | 416 | 419 | 416 | 419 | 21,000 |
1987/01/31 | 416 | 416 | 415 | 416 | 13,000 |
1987/01/30 | 416 | 420 | 415 | 415 | 25,000 |
1987/01/29 | 419 | 420 | 410 | 415 | 65,000 |
1987/01/28 | 411 | 420 | 410 | 420 | 74,000 |
1987/01/27 | 419 | 420 | 410 | 419 | 45,000 |
1987/01/26 | 419 | 420 | 412 | 415 | 23,000 |
1987/01/24 | 410 | 420 | 410 | 420 | 17,000 |
1987/01/23 | 421 | 425 | 410 | 415 | 48,000 |
1987/01/22 | 421 | 430 | 420 | 420 | 33,000 |
1987/01/21 | 439 | 439 | 420 | 420 | 56,000 |
1987/01/20 | 403 | 435 | 403 | 435 | 209,000 |
1987/01/19 | 404 | 410 | 403 | 403 | 26,000 |
1987/01/16 | 402 | 406 | 400 | 403 | 36,000 |
1987/01/14 | 401 | 401 | 400 | 400 | 14,000 |
1987/01/13 | 404 | 405 | 400 | 400 | 26,000 |
1987/01/12 | 410 | 410 | 405 | 405 | 13,000 |
1987/01/09 | 410 | 411 | 408 | 408 | 18,000 |
1987/01/08 | 405 | 410 | 405 | 410 | 6,000 |
1987/01/07 | 410 | 420 | 410 | 420 | 37,000 |
1987/01/06 | 400 | 400 | 399 | 400 | 8,000 |