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 |
---|---|---|---|---|---|
1993/12/30 | 440 | 440 | 440 | 440 | 5,000 |
1993/12/29 | 440 | 440 | 437 | 437 | 8,000 |
1993/12/28 | 450 | 450 | 450 | 450 | 1,000 |
1993/12/27 | 450 | 450 | 450 | 450 | 3,000 |
1993/12/24 | 450 | 450 | 450 | 450 | 2,000 |
1993/12/22 | 465 | 465 | 455 | 455 | 2,000 |
1993/12/21 | 455 | 455 | 455 | 455 | 2,000 |
1993/12/20 | 468 | 468 | 465 | 465 | 10,000 |
1993/12/17 | 469 | 469 | 465 | 468 | 5,000 |
1993/12/16 | 460 | 460 | 460 | 460 | 2,000 |
1993/12/15 | 460 | 460 | 460 | 460 | 11,000 |
1993/12/14 | 451 | 451 | 451 | 451 | 2,000 |
1993/12/10 | 443 | 448 | 443 | 448 | 13,000 |
1993/12/09 | 440 | 443 | 440 | 443 | 11,000 |
1993/12/08 | 440 | 440 | 440 | 440 | 3,000 |
1993/12/07 | 439 | 439 | 439 | 439 | 1,000 |
1993/12/03 | 465 | 465 | 465 | 465 | 1,000 |
1993/12/02 | 450 | 465 | 450 | 465 | 6,000 |
1993/12/01 | 440 | 440 | 440 | 440 | 1,000 |
1993/11/30 | 445 | 445 | 432 | 432 | 6,000 |
1993/11/24 | 480 | 480 | 480 | 480 | 1,000 |
1993/11/22 | 488 | 488 | 480 | 480 | 4,000 |
1993/11/19 | 488 | 488 | 488 | 488 | 4,000 |
1993/11/18 | 490 | 490 | 480 | 480 | 3,000 |
1993/11/17 | 500 | 500 | 500 | 500 | 2,000 |
1993/11/15 | 500 | 501 | 500 | 500 | 9,000 |
1993/11/12 | 500 | 500 | 495 | 500 | 13,000 |
1993/11/11 | 491 | 495 | 491 | 495 | 12,000 |
1993/11/10 | 500 | 500 | 489 | 489 | 8,000 |
1993/11/09 | 497 | 497 | 495 | 495 | 6,000 |
1993/11/08 | 490 | 500 | 490 | 492 | 18,000 |
1993/11/05 | 500 | 501 | 500 | 501 | 6,000 |
1993/11/04 | 520 | 520 | 511 | 511 | 3,000 |
1993/11/02 | 530 | 530 | 530 | 530 | 2,000 |
1993/11/01 | 531 | 531 | 530 | 530 | 5,000 |
1993/10/29 | 530 | 530 | 530 | 530 | 6,000 |
1993/10/28 | 541 | 541 | 540 | 540 | 17,000 |
1993/10/27 | 550 | 550 | 540 | 540 | 14,000 |
1993/10/26 | 590 | 590 | 570 | 570 | 7,000 |
1993/10/25 | 590 | 590 | 580 | 580 | 2,000 |
1993/10/22 | 603 | 603 | 600 | 600 | 2,000 |
1993/10/20 | 612 | 612 | 612 | 612 | 9,000 |
1993/10/19 | 600 | 600 | 600 | 600 | 1,000 |
1993/10/18 | 612 | 612 | 612 | 612 | 1,000 |
1993/10/14 | 632 | 632 | 632 | 632 | 1,000 |
1993/10/13 | 641 | 641 | 639 | 639 | 6,000 |
1993/10/12 | 641 | 641 | 641 | 641 | 5,000 |
1993/10/08 | 635 | 641 | 630 | 641 | 16,000 |
1993/10/07 | 630 | 630 | 630 | 630 | 4,000 |
1993/10/06 | 634 | 634 | 634 | 634 | 1,000 |
1993/10/05 | 635 | 635 | 635 | 635 | 1,000 |
1993/10/04 | 635 | 635 | 635 | 635 | 1,000 |
1993/10/01 | 639 | 641 | 639 | 639 | 23,000 |
1993/09/30 | 640 | 640 | 639 | 639 | 8,000 |
1993/09/29 | 641 | 641 | 638 | 641 | 16,000 |
1993/09/27 | 641 | 641 | 641 | 641 | 3,000 |
1993/09/24 | 641 | 641 | 641 | 641 | 5,000 |
1993/09/22 | 619 | 619 | 619 | 619 | 1,000 |
1993/09/21 | 651 | 651 | 641 | 641 | 6,000 |
1993/09/20 | 642 | 642 | 641 | 641 | 8,000 |
1993/09/17 | 646 | 648 | 641 | 648 | 309,000 |
1993/09/16 | 651 | 655 | 651 | 652 | 315,000 |
1993/09/14 | 650 | 650 | 650 | 650 | 3,000 |
1993/09/13 | 650 | 656 | 650 | 656 | 13,000 |
1993/09/10 | 659 | 659 | 650 | 650 | 16,000 |
1993/09/09 | 655 | 655 | 655 | 655 | 20,000 |
1993/09/08 | 660 | 660 | 655 | 660 | 11,000 |
1993/09/07 | 660 | 668 | 660 | 668 | 31,000 |
1993/09/06 | 665 | 665 | 661 | 661 | 5,000 |
1993/09/03 | 665 | 670 | 650 | 650 | 41,000 |
1993/09/02 | 665 | 680 | 665 | 665 | 54,000 |
1993/09/01 | 650 | 670 | 646 | 670 | 47,000 |
1993/08/31 | 659 | 659 | 645 | 646 | 54,000 |
1993/08/30 | 651 | 655 | 650 | 655 | 36,000 |
1993/08/27 | 646 | 650 | 642 | 645 | 68,000 |
1993/08/26 | 636 | 639 | 636 | 639 | 8,000 |
1993/08/24 | 635 | 635 | 630 | 630 | 9,000 |
1993/08/23 | 635 | 635 | 630 | 632 | 14,000 |
1993/08/20 | 641 | 641 | 635 | 635 | 7,000 |
1993/08/19 | 645 | 650 | 640 | 640 | 65,000 |
1993/08/18 | 618 | 640 | 617 | 640 | 54,000 |
1993/08/17 | 610 | 619 | 610 | 618 | 43,000 |
1993/08/16 | 596 | 600 | 590 | 600 | 24,000 |
1993/08/13 | 600 | 600 | 586 | 586 | 10,000 |
1993/08/12 | 595 | 595 | 595 | 595 | 7,000 |
1993/08/11 | 572 | 590 | 572 | 590 | 28,000 |
1993/08/10 | 591 | 591 | 571 | 571 | 15,000 |
1993/08/09 | 571 | 571 | 571 | 571 | 2,000 |
1993/08/06 | 590 | 590 | 571 | 571 | 8,000 |
1993/07/30 | 595 | 595 | 595 | 595 | 2,000 |
1993/07/29 | 565 | 565 | 560 | 565 | 8,000 |
1993/07/28 | 581 | 581 | 581 | 581 | 2,000 |
1993/07/26 | 595 | 595 | 595 | 595 | 5,000 |
1993/07/23 | 585 | 585 | 585 | 585 | 2,000 |
1993/07/21 | 607 | 607 | 607 | 607 | 10,000 |
1993/07/19 | 611 | 611 | 611 | 611 | 2,000 |
1993/07/16 | 611 | 611 | 611 | 611 | 1,000 |
1993/07/15 | 611 | 611 | 611 | 611 | 5,000 |
1993/07/14 | 607 | 610 | 607 | 609 | 8,000 |
1993/07/12 | 610 | 610 | 610 | 610 | 7,000 |
1993/07/09 | 580 | 580 | 580 | 580 | 5,000 |
1993/07/06 | 600 | 600 | 600 | 600 | 4,000 |
1993/07/05 | 600 | 600 | 600 | 600 | 1,000 |
1993/06/29 | 581 | 600 | 581 | 600 | 7,000 |
1993/06/28 | 581 | 581 | 570 | 571 | 11,000 |
1993/06/25 | 580 | 580 | 580 | 580 | 4,000 |
1993/06/24 | 560 | 560 | 560 | 560 | 14,000 |
1993/06/23 | 560 | 560 | 560 | 560 | 4,000 |
1993/06/22 | 560 | 560 | 550 | 560 | 21,000 |
1993/06/21 | 560 | 560 | 560 | 560 | 7,000 |
1993/06/18 | 580 | 580 | 580 | 580 | 1,000 |
1993/06/17 | 584 | 584 | 574 | 574 | 5,000 |
1993/06/16 | 604 | 604 | 604 | 604 | 2,000 |
1993/06/15 | 635 | 635 | 634 | 634 | 2,000 |
1993/06/14 | 634 | 634 | 634 | 634 | 1,000 |
1993/06/11 | 660 | 660 | 650 | 650 | 7,000 |
1993/06/10 | 665 | 665 | 665 | 665 | 4,000 |
1993/06/08 | 669 | 669 | 655 | 655 | 6,000 |
1993/06/07 | 675 | 680 | 670 | 670 | 9,000 |
1993/06/04 | 680 | 685 | 670 | 675 | 32,000 |
1993/06/03 | 659 | 670 | 650 | 670 | 60,000 |
1993/06/02 | 634 | 652 | 634 | 650 | 41,000 |
1993/06/01 | 633 | 633 | 626 | 633 | 18,000 |
1993/05/31 | 632 | 632 | 625 | 626 | 7,000 |
1993/05/28 | 635 | 640 | 620 | 624 | 24,000 |
1993/05/27 | 625 | 631 | 617 | 631 | 52,000 |
1993/05/26 | 590 | 606 | 580 | 606 | 49,000 |
1993/05/25 | 560 | 580 | 560 | 580 | 23,000 |
1993/05/24 | 560 | 560 | 560 | 560 | 3,000 |
1993/05/21 | 560 | 560 | 560 | 560 | 3,000 |
1993/05/20 | 560 | 560 | 560 | 560 | 3,000 |
1993/05/18 | 570 | 570 | 570 | 570 | 1,000 |
1993/05/17 | 550 | 550 | 550 | 550 | 2,000 |
1993/05/14 | 580 | 580 | 570 | 570 | 4,000 |
1993/05/13 | 580 | 580 | 580 | 580 | 7,000 |
1993/05/12 | 588 | 590 | 585 | 585 | 16,000 |
1993/05/11 | 589 | 600 | 589 | 598 | 16,000 |
1993/05/10 | 570 | 570 | 565 | 570 | 13,000 |
1993/05/07 | 550 | 550 | 550 | 550 | 3,000 |
1993/05/06 | 550 | 550 | 540 | 550 | 5,000 |
1993/04/30 | 541 | 550 | 541 | 550 | 10,000 |
1993/04/27 | 540 | 540 | 540 | 540 | 1,000 |
1993/04/26 | 540 | 540 | 540 | 540 | 3,000 |
1993/04/23 | 530 | 530 | 530 | 530 | 7,000 |
1993/04/22 | 530 | 530 | 530 | 530 | 1,000 |
1993/04/21 | 549 | 560 | 549 | 550 | 7,000 |
1993/04/20 | 551 | 551 | 530 | 550 | 9,000 |
1993/04/19 | 551 | 551 | 550 | 550 | 6,000 |
1993/04/16 | 567 | 583 | 550 | 550 | 15,000 |
1993/04/15 | 541 | 590 | 541 | 586 | 61,000 |
1993/04/14 | 540 | 541 | 535 | 540 | 15,000 |
1993/04/13 | 503 | 525 | 503 | 525 | 44,000 |
1993/04/12 | 486 | 501 | 485 | 501 | 29,000 |
1993/04/09 | 484 | 485 | 480 | 485 | 16,000 |
1993/04/08 | 485 | 485 | 484 | 484 | 2,000 |
1993/04/07 | 480 | 489 | 480 | 489 | 2,000 |
1993/04/06 | 490 | 490 | 484 | 484 | 13,000 |
1993/04/05 | 450 | 470 | 450 | 470 | 13,000 |
1993/04/02 | 460 | 463 | 460 | 460 | 8,000 |
1993/04/01 | 460 | 460 | 460 | 460 | 2,000 |
1993/03/31 | 465 | 470 | 465 | 470 | 6,000 |
1993/03/30 | 462 | 465 | 462 | 465 | 10,000 |
1993/03/29 | 445 | 455 | 445 | 455 | 9,000 |
1993/03/26 | 446 | 446 | 445 | 445 | 5,000 |
1993/03/25 | 440 | 440 | 440 | 440 | 9,000 |
1993/03/22 | 430 | 430 | 430 | 430 | 4,000 |
1993/03/19 | 445 | 445 | 436 | 436 | 13,000 |
1993/03/17 | 410 | 410 | 410 | 410 | 4,000 |
1993/03/16 | 430 | 430 | 430 | 430 | 1,000 |
1993/03/15 | 431 | 431 | 431 | 431 | 1,000 |
1993/03/12 | 430 | 430 | 430 | 430 | 4,000 |
1993/03/10 | 430 | 430 | 430 | 430 | 6,000 |
1993/03/09 | 421 | 421 | 421 | 421 | 1,000 |
1993/03/03 | 421 | 421 | 421 | 421 | 10,000 |
1993/03/02 | 430 | 430 | 420 | 420 | 16,000 |
1993/03/01 | 425 | 430 | 425 | 430 | 3,000 |
1993/02/26 | 410 | 410 | 410 | 410 | 3,000 |
1993/02/23 | 400 | 400 | 400 | 400 | 1,000 |
1993/02/18 | 410 | 410 | 410 | 410 | 1,000 |
1993/02/15 | 410 | 410 | 410 | 410 | 1,000 |
1993/02/10 | 415 | 415 | 410 | 410 | 10,000 |
1993/02/09 | 410 | 410 | 410 | 410 | 4,000 |
1993/02/08 | 425 | 425 | 425 | 425 | 2,000 |
1993/02/05 | 430 | 430 | 430 | 430 | 2,000 |
1993/02/03 | 434 | 434 | 430 | 430 | 8,000 |
1993/02/02 | 440 | 440 | 440 | 440 | 5,000 |
1993/02/01 | 445 | 445 | 445 | 445 | 5,000 |
1993/01/29 | 445 | 445 | 445 | 445 | 5,000 |
1993/01/28 | 444 | 444 | 444 | 444 | 10,000 |
1993/01/26 | 444 | 444 | 444 | 444 | 3,000 |
1993/01/11 | 474 | 474 | 474 | 474 | 6,000 |
1993/01/08 | 475 | 475 | 475 | 475 | 5,000 |