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 |
---|---|---|---|---|---|
1991/12/30 | 620 | 620 | 620 | 620 | 1,000 |
1991/12/27 | 610 | 610 | 610 | 610 | 2,000 |
1991/12/26 | 600 | 610 | 600 | 610 | 3,000 |
1991/12/25 | 600 | 600 | 600 | 600 | 2,000 |
1991/12/18 | 595 | 600 | 590 | 600 | 7,000 |
1991/12/17 | 600 | 600 | 595 | 595 | 9,000 |
1991/12/16 | 600 | 600 | 600 | 600 | 3,000 |
1991/12/13 | 605 | 605 | 605 | 605 | 9,000 |
1991/12/11 | 595 | 595 | 594 | 595 | 4,000 |
1991/12/10 | 605 | 605 | 605 | 605 | 1,000 |
1991/12/06 | 592 | 600 | 565 | 565 | 10,000 |
1991/11/29 | 592 | 592 | 592 | 592 | 1,000 |
1991/11/26 | 622 | 622 | 622 | 622 | 3,000 |
1991/11/25 | 602 | 602 | 592 | 592 | 3,000 |
1991/11/22 | 590 | 592 | 590 | 592 | 5,000 |
1991/11/21 | 620 | 620 | 620 | 620 | 2,000 |
1991/11/19 | 650 | 650 | 650 | 650 | 6,000 |
1991/11/18 | 650 | 650 | 650 | 650 | 2,000 |
1991/11/12 | 661 | 661 | 661 | 661 | 2,000 |
1991/11/08 | 680 | 690 | 670 | 681 | 40,000 |
1991/11/07 | 688 | 688 | 670 | 680 | 7,000 |
1991/11/06 | 700 | 700 | 690 | 690 | 26,000 |
1991/11/05 | 680 | 700 | 680 | 700 | 12,000 |
1991/11/01 | 685 | 690 | 680 | 680 | 22,000 |
1991/10/31 | 661 | 668 | 661 | 668 | 4,000 |
1991/10/30 | 674 | 690 | 670 | 688 | 25,000 |
1991/10/29 | 660 | 671 | 660 | 666 | 11,000 |
1991/10/28 | 657 | 657 | 650 | 650 | 13,000 |
1991/10/25 | 650 | 650 | 650 | 650 | 10,000 |
1991/10/24 | 600 | 630 | 600 | 630 | 132,000 |
1991/10/23 | 597 | 597 | 592 | 592 | 21,000 |
1991/10/21 | 601 | 601 | 591 | 591 | 22,000 |
1991/10/18 | 610 | 610 | 590 | 591 | 4,000 |
1991/10/17 | 610 | 610 | 610 | 610 | 3,000 |
1991/10/16 | 610 | 610 | 610 | 610 | 2,000 |
1991/10/14 | 610 | 610 | 610 | 610 | 2,000 |
1991/10/11 | 631 | 631 | 631 | 631 | 5,000 |
1991/10/09 | 627 | 627 | 621 | 621 | 3,000 |
1991/10/07 | 631 | 631 | 630 | 630 | 3,000 |
1991/10/03 | 629 | 630 | 628 | 628 | 6,000 |
1991/10/02 | 628 | 628 | 628 | 628 | 5,000 |
1991/10/01 | 627 | 628 | 627 | 627 | 5,000 |
1991/09/30 | 628 | 629 | 628 | 629 | 3,000 |
1991/09/27 | 630 | 630 | 630 | 630 | 4,000 |
1991/09/26 | 629 | 631 | 629 | 631 | 4,000 |
1991/09/24 | 610 | 611 | 610 | 611 | 2,000 |
1991/09/20 | 610 | 610 | 610 | 610 | 1,000 |
1991/09/19 | 600 | 600 | 600 | 600 | 3,000 |
1991/09/18 | 609 | 610 | 609 | 610 | 5,000 |
1991/09/17 | 583 | 601 | 583 | 601 | 6,000 |
1991/09/13 | 583 | 583 | 583 | 583 | 12,000 |
1991/09/12 | 586 | 586 | 580 | 582 | 5,000 |
1991/09/11 | 590 | 590 | 590 | 590 | 4,000 |
1991/09/10 | 609 | 609 | 609 | 609 | 6,000 |
1991/09/09 | 591 | 595 | 591 | 595 | 8,000 |
1991/09/06 | 585 | 585 | 580 | 585 | 13,000 |
1991/09/05 | 580 | 581 | 580 | 581 | 17,000 |
1991/09/02 | 592 | 592 | 592 | 592 | 3,000 |
1991/08/30 | 602 | 602 | 602 | 602 | 1,000 |
1991/08/29 | 579 | 581 | 579 | 581 | 5,000 |
1991/08/28 | 582 | 582 | 580 | 580 | 4,000 |
1991/08/23 | 622 | 622 | 622 | 622 | 2,000 |
1991/08/22 | 619 | 619 | 619 | 619 | 2,000 |
1991/08/16 | 649 | 649 | 649 | 649 | 10,000 |
1991/08/15 | 640 | 649 | 640 | 649 | 5,000 |
1991/08/14 | 648 | 650 | 648 | 650 | 14,000 |
1991/08/08 | 650 | 650 | 650 | 650 | 6,000 |
1991/08/07 | 630 | 630 | 630 | 630 | 5,000 |
1991/08/02 | 655 | 655 | 650 | 650 | 5,000 |
1991/08/01 | 655 | 655 | 655 | 655 | 1,000 |
1991/07/31 | 660 | 660 | 650 | 650 | 24,000 |
1991/07/26 | 680 | 680 | 660 | 660 | 43,000 |
1991/07/25 | 660 | 660 | 660 | 660 | 5,000 |
1991/07/24 | 650 | 654 | 650 | 654 | 4,000 |
1991/07/22 | 650 | 655 | 645 | 645 | 7,000 |
1991/07/19 | 645 | 654 | 645 | 654 | 5,000 |
1991/07/18 | 640 | 645 | 640 | 645 | 13,000 |
1991/07/17 | 630 | 640 | 630 | 640 | 23,000 |
1991/07/16 | 633 | 640 | 633 | 640 | 8,000 |
1991/07/15 | 630 | 630 | 630 | 630 | 11,000 |
1991/07/12 | 630 | 630 | 630 | 630 | 1,000 |
1991/07/11 | 610 | 610 | 610 | 610 | 9,000 |
1991/07/10 | 600 | 600 | 600 | 600 | 2,000 |
1991/07/09 | 599 | 599 | 580 | 580 | 4,000 |
1991/07/08 | 628 | 628 | 600 | 600 | 14,000 |
1991/07/04 | 618 | 618 | 618 | 618 | 10,000 |
1991/07/03 | 625 | 625 | 625 | 625 | 4,000 |
1991/07/02 | 649 | 649 | 635 | 635 | 9,000 |
1991/07/01 | 615 | 615 | 611 | 611 | 63,000 |
1991/06/28 | 620 | 620 | 611 | 611 | 6,000 |
1991/06/27 | 631 | 631 | 625 | 625 | 41,000 |
1991/06/26 | 645 | 645 | 635 | 635 | 18,000 |
1991/06/25 | 631 | 631 | 631 | 631 | 1,000 |
1991/06/24 | 642 | 642 | 640 | 640 | 6,000 |
1991/06/21 | 640 | 641 | 640 | 641 | 7,000 |
1991/06/20 | 639 | 640 | 639 | 639 | 8,000 |
1991/06/19 | 650 | 650 | 639 | 639 | 10,000 |
1991/06/18 | 658 | 658 | 646 | 653 | 32,000 |
1991/06/17 | 651 | 658 | 646 | 654 | 82,000 |
1991/06/14 | 641 | 647 | 607 | 607 | 249,000 |
1991/06/13 | 681 | 681 | 681 | 681 | 1,000 |
1991/06/11 | 710 | 710 | 690 | 690 | 10,000 |
1991/06/07 | 711 | 711 | 710 | 710 | 6,000 |
1991/06/05 | 710 | 710 | 710 | 710 | 2,000 |
1991/06/04 | 715 | 715 | 710 | 710 | 2,000 |
1991/05/31 | 710 | 715 | 710 | 715 | 3,000 |
1991/05/30 | 706 | 710 | 706 | 710 | 2,000 |
1991/05/29 | 704 | 704 | 704 | 704 | 4,000 |
1991/05/28 | 725 | 725 | 725 | 725 | 3,000 |
1991/05/23 | 705 | 705 | 705 | 705 | 2,000 |
1991/05/22 | 735 | 735 | 725 | 725 | 3,000 |
1991/05/20 | 774 | 774 | 774 | 774 | 2,000 |
1991/05/17 | 774 | 774 | 774 | 774 | 1,000 |
1991/05/15 | 787 | 787 | 787 | 787 | 1,000 |
1991/05/14 | 788 | 788 | 788 | 788 | 4,000 |
1991/05/10 | 778 | 778 | 778 | 778 | 1,000 |
1991/05/01 | 779 | 779 | 779 | 779 | 2,000 |
1991/04/22 | 780 | 780 | 780 | 780 | 11,000 |
1991/04/17 | 780 | 800 | 780 | 790 | 6,000 |
1991/04/16 | 780 | 790 | 772 | 790 | 19,000 |
1991/04/15 | 777 | 780 | 777 | 780 | 16,000 |
1991/04/12 | 760 | 787 | 755 | 787 | 17,000 |
1991/04/11 | 760 | 760 | 760 | 760 | 14,000 |
1991/04/10 | 787 | 787 | 760 | 760 | 7,000 |
1991/04/09 | 787 | 787 | 787 | 787 | 8,000 |
1991/04/08 | 788 | 788 | 787 | 787 | 4,000 |
1991/04/05 | 798 | 798 | 788 | 788 | 5,000 |
1991/04/04 | 800 | 800 | 800 | 800 | 8,000 |
1991/04/03 | 794 | 800 | 794 | 800 | 8,000 |
1991/04/02 | 796 | 796 | 795 | 796 | 8,000 |
1991/04/01 | 801 | 801 | 801 | 801 | 3,000 |
1991/03/29 | 805 | 805 | 795 | 795 | 7,000 |
1991/03/26 | 802 | 810 | 802 | 810 | 16,000 |
1991/03/25 | 810 | 810 | 810 | 810 | 4,000 |
1991/03/22 | 818 | 818 | 818 | 818 | 1,000 |
1991/03/20 | 820 | 820 | 820 | 820 | 5,000 |
1991/03/19 | 840 | 840 | 840 | 840 | 6,000 |
1991/03/15 | 810 | 810 | 810 | 810 | 3,000 |
1991/03/13 | 800 | 801 | 800 | 801 | 5,000 |
1991/03/12 | 773 | 773 | 773 | 773 | 2,000 |
1991/03/11 | 770 | 789 | 770 | 771 | 6,000 |
1991/03/06 | 780 | 780 | 780 | 780 | 1,000 |
1991/03/05 | 770 | 770 | 770 | 770 | 9,000 |
1991/03/04 | 760 | 770 | 760 | 770 | 11,000 |
1991/03/01 | 770 | 770 | 765 | 765 | 9,000 |
1991/02/28 | 780 | 780 | 771 | 771 | 7,000 |
1991/02/27 | 781 | 800 | 780 | 800 | 13,000 |
1991/02/21 | 780 | 780 | 780 | 780 | 3,000 |
1991/02/20 | 780 | 780 | 780 | 780 | 6,000 |
1991/02/18 | 780 | 781 | 780 | 781 | 14,000 |
1991/02/15 | 735 | 740 | 735 | 740 | 16,000 |
1991/02/14 | 712 | 712 | 712 | 712 | 2,000 |
1991/02/13 | 711 | 711 | 711 | 711 | 1,000 |
1991/02/12 | 720 | 720 | 710 | 710 | 23,000 |
1991/02/08 | 680 | 680 | 680 | 680 | 8,000 |
1991/02/07 | 670 | 670 | 670 | 670 | 10,000 |
1991/02/06 | 650 | 671 | 650 | 660 | 24,000 |
1991/02/05 | 649 | 649 | 640 | 640 | 10,000 |
1991/01/21 | 770 | 770 | 769 | 769 | 5,000 |
1991/01/11 | 800 | 800 | 800 | 800 | 4,000 |
1991/01/09 | 820 | 820 | 820 | 820 | 1,000 |
1991/01/08 | 820 | 820 | 820 | 820 | 9,000 |
1991/01/07 | 820 | 820 | 820 | 820 | 2,000 |
1991/01/04 | 830 | 830 | 830 | 830 | 2,000 |