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 |
|---|---|---|---|---|---|
| 1990/12/27 | 830 | 830 | 830 | 830 | 7,000 |
| 1990/12/26 | 830 | 830 | 830 | 830 | 1,000 |
| 1990/12/20 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/12/18 | 820 | 820 | 820 | 820 | 3,000 |
| 1990/12/17 | 820 | 820 | 820 | 820 | 11,000 |
| 1990/12/12 | 870 | 870 | 870 | 870 | 4,000 |
| 1990/12/05 | 890 | 890 | 890 | 890 | 3,000 |
| 1990/11/27 | 990 | 990 | 990 | 990 | 4,000 |
| 1990/11/26 | 980 | 990 | 980 | 980 | 12,000 |
| 1990/11/22 | 980 | 980 | 980 | 980 | 4,000 |
| 1990/11/21 | 970 | 972 | 970 | 970 | 9,000 |
| 1990/11/20 | 974 | 974 | 974 | 974 | 1,000 |
| 1990/11/19 | 965 | 980 | 965 | 980 | 6,000 |
| 1990/11/15 | 989 | 989 | 975 | 975 | 9,000 |
| 1990/11/14 | 970 | 990 | 970 | 990 | 161,000 |
| 1990/11/13 | 965 | 965 | 965 | 965 | 1,000 |
| 1990/11/07 | 970 | 970 | 970 | 970 | 7,000 |
| 1990/11/06 | 980 | 980 | 980 | 980 | 1,000 |
| 1990/11/05 | 980 | 980 | 980 | 980 | 2,000 |
| 1990/11/02 | 970 | 980 | 970 | 980 | 8,000 |
| 1990/11/01 | 970 | 970 | 970 | 970 | 14,000 |
| 1990/10/31 | 980 | 980 | 980 | 980 | 1,000 |
| 1990/10/30 | 970 | 970 | 970 | 970 | 7,000 |
| 1990/10/29 | 970 | 970 | 951 | 970 | 7,000 |
| 1990/10/25 | 921 | 951 | 921 | 951 | 2,000 |
| 1990/10/24 | 910 | 910 | 910 | 910 | 1,000 |
| 1990/10/23 | 910 | 910 | 910 | 910 | 11,000 |
| 1990/10/19 | 910 | 910 | 910 | 910 | 3,000 |
| 1990/10/18 | 900 | 900 | 900 | 900 | 5,000 |
| 1990/10/17 | 902 | 902 | 900 | 900 | 21,000 |
| 1990/10/16 | 900 | 900 | 900 | 900 | 6,000 |
| 1990/10/15 | 885 | 900 | 885 | 900 | 2,000 |
| 1990/10/12 | 885 | 885 | 885 | 885 | 4,000 |
| 1990/10/08 | 890 | 899 | 890 | 895 | 6,000 |
| 1990/10/05 | 885 | 890 | 885 | 890 | 2,000 |
| 1990/10/04 | 900 | 900 | 880 | 880 | 6,000 |
| 1990/10/02 | 870 | 870 | 870 | 870 | 20,000 |
| 1990/10/01 | 870 | 870 | 869 | 870 | 30,000 |
| 1990/09/26 | 920 | 920 | 910 | 910 | 26,000 |
| 1990/09/25 | 924 | 924 | 924 | 924 | 5,000 |
| 1990/09/21 | 930 | 930 | 930 | 930 | 12,000 |
| 1990/09/20 | 930 | 930 | 930 | 930 | 9,000 |
| 1990/09/19 | 930 | 930 | 930 | 930 | 1,000 |
| 1990/09/18 | 950 | 950 | 930 | 930 | 9,000 |
| 1990/09/17 | 950 | 950 | 950 | 950 | 4,000 |
| 1990/09/12 | 880 | 880 | 880 | 880 | 5,000 |
| 1990/09/11 | 891 | 891 | 890 | 890 | 7,000 |
| 1990/09/10 | 900 | 901 | 900 | 901 | 3,000 |
| 1990/09/07 | 880 | 880 | 880 | 880 | 4,000 |
| 1990/09/06 | 880 | 880 | 880 | 880 | 8,000 |
| 1990/09/05 | 870 | 880 | 870 | 880 | 6,000 |
| 1990/09/04 | 860 | 860 | 860 | 860 | 5,000 |
| 1990/09/03 | 870 | 870 | 870 | 870 | 1,000 |
| 1990/08/31 | 880 | 880 | 880 | 880 | 1,000 |
| 1990/08/30 | 880 | 880 | 870 | 870 | 14,000 |
| 1990/08/28 | 900 | 900 | 900 | 900 | 7,000 |
| 1990/08/27 | 915 | 915 | 903 | 903 | 19,000 |
| 1990/08/24 | 920 | 920 | 915 | 915 | 21,000 |
| 1990/08/23 | 920 | 920 | 920 | 920 | 11,000 |
| 1990/08/20 | 940 | 940 | 940 | 940 | 3,000 |
| 1990/08/09 | 960 | 960 | 960 | 960 | 2,000 |
| 1990/08/08 | 960 | 960 | 960 | 960 | 2,000 |
| 1990/08/03 | 980 | 1,000 | 980 | 980 | 3,000 |
| 1990/08/02 | 981 | 1,010 | 981 | 1,010 | 4,000 |
| 1990/08/01 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1990/07/31 | 980 | 980 | 980 | 980 | 1,000 |
| 1990/07/30 | 980 | 980 | 980 | 980 | 6,000 |
| 1990/07/27 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1990/07/26 | 1,040 | 1,040 | 1,020 | 1,040 | 6,000 |
| 1990/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/07/24 | 1,010 | 1,010 | 990 | 990 | 9,000 |
| 1990/07/23 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 |
| 1990/07/20 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1990/07/19 | 1,010 | 1,030 | 1,010 | 1,030 | 165,000 |
| 1990/07/18 | 1,060 | 1,060 | 1,030 | 1,030 | 3,000 |
| 1990/07/17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1990/07/16 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 |
| 1990/07/13 | 1,070 | 1,070 | 1,060 | 1,070 | 9,000 |
| 1990/07/12 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1990/07/11 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1990/07/09 | 1,100 | 1,110 | 1,100 | 1,100 | 20,000 |
| 1990/07/06 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 |
| 1990/07/05 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1990/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1990/07/02 | 990 | 990 | 990 | 990 | 33,000 |
| 1990/06/29 | 990 | 990 | 990 | 990 | 9,000 |
| 1990/06/28 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1990/06/27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1990/06/25 | 980 | 980 | 980 | 980 | 5,000 |
| 1990/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1990/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/06/19 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1990/06/14 | 1,010 | 1,070 | 1,010 | 1,070 | 19,000 |
| 1990/06/13 | 1,040 | 1,070 | 1,040 | 1,070 | 7,000 |
| 1990/06/12 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1990/06/08 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
| 1990/06/07 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1990/06/06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1990/06/04 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 |
| 1990/06/01 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1990/05/31 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1990/05/30 | 1,060 | 1,090 | 1,060 | 1,090 | 3,000 |
| 1990/05/29 | 1,120 | 1,120 | 1,090 | 1,090 | 3,000 |
| 1990/05/28 | 1,100 | 1,120 | 1,080 | 1,120 | 26,000 |
| 1990/05/25 | 1,020 | 1,100 | 1,020 | 1,090 | 42,000 |
| 1990/05/24 | 1,000 | 1,020 | 1,000 | 1,020 | 32,000 |
| 1990/05/23 | 1,000 | 1,020 | 995 | 1,020 | 11,000 |
| 1990/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 |
| 1990/05/17 | 1,080 | 1,080 | 1,020 | 1,020 | 4,000 |
| 1990/05/16 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 |
| 1990/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990/05/14 | 1,000 | 1,000 | 990 | 990 | 12,000 |
| 1990/05/11 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 1990/05/10 | 970 | 990 | 970 | 990 | 7,000 |
| 1990/05/09 | 970 | 970 | 970 | 970 | 6,000 |
| 1990/05/08 | 970 | 970 | 955 | 955 | 11,000 |
| 1990/05/07 | 935 | 951 | 935 | 951 | 7,000 |
| 1990/05/01 | 863 | 863 | 863 | 863 | 1,000 |
| 1990/04/27 | 870 | 870 | 862 | 862 | 5,000 |
| 1990/04/26 | 865 | 865 | 850 | 850 | 3,000 |
| 1990/04/25 | 850 | 850 | 850 | 850 | 3,000 |
| 1990/04/24 | 879 | 879 | 878 | 878 | 9,000 |
| 1990/04/23 | 878 | 878 | 878 | 878 | 14,000 |
| 1990/04/20 | 919 | 920 | 919 | 919 | 4,000 |
| 1990/04/19 | 880 | 920 | 880 | 920 | 8,000 |
| 1990/04/18 | 880 | 900 | 880 | 890 | 4,000 |
| 1990/04/17 | 891 | 891 | 880 | 880 | 3,000 |
| 1990/04/16 | 880 | 881 | 880 | 881 | 6,000 |
| 1990/04/13 | 890 | 900 | 890 | 900 | 2,000 |
| 1990/04/12 | 900 | 900 | 900 | 900 | 2,000 |
| 1990/04/11 | 940 | 940 | 910 | 910 | 22,000 |
| 1990/04/10 | 941 | 941 | 930 | 930 | 8,000 |
| 1990/04/09 | 880 | 880 | 880 | 880 | 2,000 |
| 1990/04/06 | 880 | 880 | 869 | 880 | 33,000 |
| 1990/04/05 | 885 | 885 | 880 | 880 | 11,000 |
| 1990/04/04 | 910 | 910 | 900 | 900 | 27,000 |
| 1990/04/03 | 940 | 940 | 939 | 940 | 26,000 |
| 1990/04/02 | 1,000 | 1,000 | 970 | 970 | 6,000 |
| 1990/03/30 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1990/03/28 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 |
| 1990/03/27 | 1,140 | 1,140 | 1,060 | 1,060 | 23,000 |
| 1990/03/26 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 |
| 1990/03/23 | 1,060 | 1,080 | 1,060 | 1,070 | 13,000 |
| 1990/03/22 | 1,130 | 1,140 | 1,060 | 1,060 | 10,000 |
| 1990/03/20 | 1,180 | 1,200 | 1,150 | 1,150 | 9,000 |
| 1990/03/19 | 1,200 | 1,200 | 1,200 | 1,200 | 59,000 |
| 1990/03/16 | 1,160 | 1,190 | 1,160 | 1,190 | 29,000 |
| 1990/03/15 | 1,110 | 1,140 | 1,110 | 1,140 | 10,000 |
| 1990/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1990/03/13 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 |
| 1990/03/12 | 1,150 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1990/03/09 | 1,110 | 1,130 | 1,110 | 1,120 | 22,000 |
| 1990/03/08 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 |
| 1990/03/07 | 1,130 | 1,130 | 1,120 | 1,120 | 12,000 |
| 1990/03/06 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 |
| 1990/03/05 | 1,110 | 1,120 | 1,110 | 1,110 | 8,000 |
| 1990/03/02 | 1,120 | 1,160 | 1,110 | 1,120 | 13,000 |
| 1990/03/01 | 1,160 | 1,160 | 1,140 | 1,140 | 23,000 |
| 1990/02/27 | 1,160 | 1,160 | 1,090 | 1,100 | 22,000 |
| 1990/02/26 | 1,220 | 1,220 | 1,160 | 1,160 | 45,000 |
| 1990/02/23 | 1,240 | 1,240 | 1,200 | 1,200 | 20,000 |
| 1990/02/22 | 1,220 | 1,230 | 1,210 | 1,230 | 36,000 |
| 1990/02/21 | 1,230 | 1,230 | 1,220 | 1,220 | 26,000 |
| 1990/02/19 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1990/02/16 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 |
| 1990/02/15 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 |
| 1990/02/14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1990/02/13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1990/02/09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1990/02/08 | 1,260 | 1,260 | 1,210 | 1,230 | 6,000 |
| 1990/02/07 | 1,280 | 1,290 | 1,250 | 1,250 | 13,000 |
| 1990/02/06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1990/02/05 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 |
| 1990/02/02 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1990/02/01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1990/01/31 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1990/01/30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1990/01/29 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1990/01/26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1990/01/25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1990/01/24 | 1,170 | 1,200 | 1,170 | 1,190 | 10,000 |
| 1990/01/23 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1990/01/22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1990/01/19 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1990/01/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1990/01/17 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 |
| 1990/01/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1990/01/11 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 1990/01/10 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 |
| 1990/01/09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1990/01/08 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1990/01/05 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 |
| 1990/01/04 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 |