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 |
---|---|---|---|---|---|
1994/12/30 | 480 | 480 | 480 | 480 | 1,000 |
1994/12/29 | 475 | 475 | 467 | 470 | 21,000 |
1994/12/28 | 475 | 475 | 475 | 475 | 32,000 |
1994/12/27 | 467 | 470 | 465 | 470 | 125,000 |
1994/12/26 | 461 | 462 | 460 | 460 | 51,000 |
1994/12/22 | 451 | 460 | 451 | 460 | 66,000 |
1994/12/21 | 452 | 456 | 452 | 456 | 15,000 |
1994/12/19 | 484 | 484 | 478 | 478 | 3,000 |
1994/12/16 | 483 | 483 | 483 | 483 | 1,000 |
1994/12/15 | 482 | 482 | 482 | 482 | 1,000 |
1994/12/14 | 480 | 480 | 480 | 480 | 7,000 |
1994/12/13 | 485 | 485 | 485 | 485 | 1,000 |
1994/12/12 | 490 | 490 | 490 | 490 | 12,000 |
1994/12/08 | 490 | 490 | 490 | 490 | 3,000 |
1994/12/07 | 490 | 490 | 490 | 490 | 2,000 |
1994/12/05 | 490 | 490 | 490 | 490 | 1,000 |
1994/12/02 | 492 | 492 | 492 | 492 | 3,000 |
1994/11/30 | 520 | 531 | 520 | 531 | 5,000 |
1994/11/29 | 520 | 520 | 520 | 520 | 1,000 |
1994/11/28 | 512 | 512 | 512 | 512 | 2,000 |
1994/11/21 | 497 | 497 | 497 | 497 | 1,000 |
1994/11/18 | 498 | 498 | 496 | 497 | 3,000 |
1994/11/17 | 491 | 491 | 491 | 491 | 1,000 |
1994/11/16 | 500 | 500 | 491 | 491 | 4,000 |
1994/11/15 | 508 | 508 | 501 | 501 | 3,000 |
1994/11/10 | 555 | 555 | 555 | 555 | 4,000 |
1994/11/09 | 558 | 558 | 554 | 555 | 3,000 |
1994/11/08 | 560 | 560 | 560 | 560 | 2,000 |
1994/11/07 | 560 | 560 | 560 | 560 | 8,000 |
1994/11/01 | 560 | 560 | 560 | 560 | 1,000 |
1994/10/31 | 560 | 565 | 560 | 560 | 6,000 |
1994/10/28 | 560 | 560 | 560 | 560 | 5,000 |
1994/10/27 | 560 | 560 | 560 | 560 | 9,000 |
1994/10/26 | 551 | 556 | 551 | 556 | 16,000 |
1994/10/25 | 550 | 550 | 550 | 550 | 5,000 |
1994/10/24 | 550 | 550 | 550 | 550 | 6,000 |
1994/10/20 | 550 | 550 | 550 | 550 | 6,000 |
1994/10/19 | 555 | 555 | 555 | 555 | 29,000 |
1994/10/18 | 545 | 545 | 545 | 545 | 6,000 |
1994/10/17 | 548 | 548 | 548 | 548 | 25,000 |
1994/10/14 | 550 | 550 | 540 | 540 | 14,000 |
1994/10/13 | 550 | 554 | 550 | 554 | 11,000 |
1994/10/12 | 545 | 550 | 545 | 550 | 16,000 |
1994/10/11 | 545 | 545 | 545 | 545 | 5,000 |
1994/10/07 | 520 | 535 | 520 | 535 | 5,000 |
1994/10/06 | 531 | 535 | 531 | 535 | 27,000 |
1994/10/05 | 521 | 531 | 521 | 530 | 8,000 |
1994/10/04 | 530 | 530 | 525 | 525 | 10,000 |
1994/10/03 | 535 | 535 | 530 | 535 | 3,000 |
1994/09/30 | 536 | 540 | 535 | 535 | 14,000 |
1994/09/29 | 530 | 530 | 530 | 530 | 5,000 |
1994/09/28 | 530 | 530 | 530 | 530 | 20,000 |
1994/09/27 | 530 | 530 | 530 | 530 | 11,000 |
1994/09/26 | 530 | 530 | 530 | 530 | 2,000 |
1994/09/22 | 530 | 530 | 516 | 516 | 9,000 |
1994/09/21 | 530 | 530 | 530 | 530 | 2,000 |
1994/09/14 | 531 | 531 | 530 | 530 | 2,000 |
1994/09/12 | 531 | 540 | 531 | 540 | 6,000 |
1994/09/09 | 511 | 511 | 511 | 511 | 12,000 |
1994/09/08 | 545 | 555 | 545 | 555 | 12,000 |
1994/09/07 | 549 | 549 | 545 | 545 | 14,000 |
1994/09/06 | 549 | 549 | 549 | 549 | 3,000 |
1994/09/05 | 549 | 549 | 549 | 549 | 1,000 |
1994/09/02 | 549 | 559 | 549 | 559 | 28,000 |
1994/09/01 | 549 | 549 | 549 | 549 | 1,000 |
1994/08/31 | 550 | 550 | 550 | 550 | 1,000 |
1994/08/30 | 555 | 555 | 555 | 555 | 1,000 |
1994/08/26 | 555 | 555 | 550 | 550 | 3,000 |
1994/08/25 | 545 | 545 | 545 | 545 | 1,000 |
1994/08/24 | 555 | 555 | 555 | 555 | 2,000 |
1994/08/23 | 555 | 555 | 553 | 553 | 2,000 |
1994/08/22 | 558 | 558 | 555 | 555 | 6,000 |
1994/08/18 | 558 | 558 | 558 | 558 | 2,000 |
1994/08/16 | 564 | 564 | 558 | 558 | 2,000 |
1994/08/15 | 564 | 564 | 564 | 564 | 1,000 |
1994/08/12 | 565 | 565 | 565 | 565 | 1,000 |
1994/08/11 | 564 | 564 | 564 | 564 | 1,000 |
1994/08/10 | 565 | 565 | 565 | 565 | 12,000 |
1994/08/09 | 570 | 570 | 555 | 555 | 2,000 |
1994/08/08 | 565 | 565 | 565 | 565 | 1,000 |
1994/08/05 | 565 | 565 | 565 | 565 | 1,000 |
1994/08/04 | 550 | 560 | 550 | 560 | 2,000 |
1994/08/03 | 560 | 560 | 560 | 560 | 1,000 |
1994/08/02 | 560 | 560 | 560 | 560 | 1,000 |
1994/08/01 | 550 | 550 | 550 | 550 | 2,000 |
1994/07/29 | 560 | 560 | 555 | 555 | 5,000 |
1994/07/28 | 561 | 562 | 549 | 549 | 5,000 |
1994/07/27 | 558 | 565 | 558 | 565 | 2,000 |
1994/07/26 | 565 | 565 | 563 | 565 | 9,000 |
1994/07/25 | 554 | 555 | 550 | 550 | 11,000 |
1994/07/22 | 554 | 557 | 554 | 557 | 3,000 |
1994/07/21 | 551 | 551 | 551 | 551 | 1,000 |
1994/07/20 | 555 | 555 | 554 | 555 | 4,000 |
1994/07/19 | 560 | 560 | 555 | 555 | 2,000 |
1994/07/18 | 565 | 565 | 561 | 561 | 3,000 |
1994/07/14 | 561 | 562 | 560 | 562 | 6,000 |
1994/07/13 | 560 | 560 | 560 | 560 | 5,000 |
1994/07/12 | 590 | 590 | 580 | 580 | 7,000 |
1994/07/11 | 590 | 590 | 590 | 590 | 7,000 |
1994/07/08 | 580 | 590 | 580 | 580 | 17,000 |
1994/07/07 | 579 | 580 | 579 | 580 | 4,000 |
1994/07/06 | 565 | 570 | 559 | 559 | 7,000 |
1994/07/05 | 574 | 574 | 574 | 574 | 1,000 |
1994/07/04 | 577 | 577 | 569 | 569 | 4,000 |
1994/07/01 | 576 | 580 | 575 | 575 | 16,000 |
1994/06/30 | 570 | 571 | 570 | 570 | 9,000 |
1994/06/28 | 570 | 570 | 570 | 570 | 2,000 |
1994/06/27 | 587 | 587 | 560 | 560 | 12,000 |
1994/06/24 | 565 | 590 | 565 | 588 | 2,043,000 |
1994/06/23 | 554 | 560 | 554 | 560 | 2,004,000 |
1994/06/22 | 560 | 570 | 556 | 570 | 7,000 |
1994/06/21 | 571 | 571 | 561 | 570 | 8,000 |
1994/06/20 | 580 | 580 | 575 | 580 | 7,000 |
1994/06/17 | 582 | 582 | 580 | 580 | 15,000 |
1994/06/16 | 572 | 572 | 572 | 572 | 1,000 |
1994/06/15 | 568 | 570 | 568 | 570 | 6,000 |
1994/06/14 | 567 | 568 | 567 | 567 | 17,000 |
1994/06/13 | 567 | 567 | 567 | 567 | 4,000 |
1994/06/10 | 596 | 596 | 585 | 585 | 40,000 |
1994/06/09 | 566 | 566 | 562 | 566 | 17,000 |
1994/06/08 | 568 | 568 | 556 | 556 | 3,000 |
1994/06/07 | 554 | 554 | 554 | 554 | 1,000 |
1994/06/06 | 568 | 568 | 563 | 563 | 5,000 |
1994/06/03 | 570 | 575 | 570 | 570 | 12,000 |
1994/06/02 | 560 | 578 | 555 | 575 | 29,000 |
1994/06/01 | 549 | 564 | 549 | 564 | 18,000 |
1994/05/31 | 545 | 549 | 540 | 540 | 9,000 |
1994/05/30 | 547 | 547 | 546 | 546 | 5,000 |
1994/05/27 | 547 | 548 | 547 | 548 | 10,000 |
1994/05/26 | 548 | 548 | 547 | 548 | 10,000 |
1994/05/24 | 539 | 539 | 532 | 539 | 4,000 |
1994/05/23 | 548 | 548 | 539 | 539 | 3,000 |
1994/05/20 | 548 | 548 | 546 | 546 | 4,000 |
1994/05/19 | 548 | 548 | 535 | 548 | 10,000 |
1994/05/18 | 548 | 550 | 548 | 548 | 8,000 |
1994/05/17 | 548 | 548 | 548 | 548 | 4,000 |
1994/05/12 | 543 | 543 | 543 | 543 | 1,000 |
1994/05/11 | 536 | 543 | 536 | 543 | 3,000 |
1994/05/10 | 542 | 542 | 535 | 535 | 10,000 |
1994/05/09 | 542 | 543 | 542 | 542 | 4,000 |
1994/05/06 | 543 | 543 | 535 | 535 | 6,000 |
1994/04/28 | 520 | 523 | 520 | 523 | 3,000 |
1994/04/27 | 526 | 526 | 526 | 526 | 2,000 |
1994/04/26 | 550 | 550 | 550 | 550 | 3,000 |
1994/04/25 | 554 | 554 | 530 | 530 | 10,000 |
1994/04/22 | 543 | 545 | 543 | 544 | 15,000 |
1994/04/21 | 535 | 545 | 535 | 544 | 13,000 |
1994/04/19 | 540 | 545 | 540 | 545 | 5,000 |
1994/04/18 | 545 | 545 | 545 | 545 | 2,000 |
1994/04/15 | 540 | 545 | 540 | 545 | 4,000 |
1994/04/13 | 529 | 529 | 529 | 529 | 1,000 |
1994/04/12 | 521 | 521 | 520 | 520 | 3,000 |
1994/04/11 | 520 | 520 | 520 | 520 | 1,000 |
1994/04/08 | 530 | 530 | 520 | 520 | 3,000 |
1994/04/07 | 535 | 540 | 535 | 540 | 2,000 |
1994/04/06 | 526 | 535 | 525 | 535 | 5,000 |
1994/04/05 | 525 | 525 | 525 | 525 | 4,000 |
1994/04/01 | 525 | 530 | 525 | 526 | 7,000 |
1994/03/31 | 535 | 535 | 525 | 525 | 5,000 |
1994/03/30 | 516 | 516 | 516 | 516 | 1,000 |
1994/03/29 | 542 | 543 | 535 | 535 | 9,000 |
1994/03/28 | 544 | 544 | 544 | 544 | 8,000 |
1994/03/25 | 520 | 520 | 520 | 520 | 10,000 |
1994/03/24 | 514 | 514 | 514 | 514 | 3,000 |
1994/03/23 | 521 | 521 | 505 | 505 | 7,000 |
1994/03/22 | 530 | 530 | 520 | 520 | 14,000 |
1994/03/18 | 531 | 531 | 531 | 531 | 2,000 |
1994/03/17 | 549 | 549 | 544 | 544 | 2,000 |
1994/03/16 | 530 | 547 | 530 | 547 | 4,000 |
1994/03/15 | 548 | 548 | 530 | 530 | 9,000 |
1994/03/14 | 520 | 549 | 520 | 549 | 9,000 |
1994/03/11 | 510 | 510 | 505 | 505 | 17,000 |
1994/03/10 | 520 | 520 | 520 | 520 | 6,000 |
1994/03/09 | 517 | 517 | 513 | 513 | 8,000 |
1994/03/08 | 525 | 525 | 515 | 515 | 5,000 |
1994/03/07 | 517 | 525 | 517 | 525 | 8,000 |
1994/03/04 | 535 | 535 | 516 | 516 | 19,000 |
1994/03/03 | 525 | 525 | 525 | 525 | 3,000 |
1994/03/02 | 549 | 549 | 544 | 544 | 3,000 |
1994/03/01 | 544 | 544 | 535 | 544 | 6,000 |
1994/02/28 | 549 | 549 | 549 | 549 | 29,000 |
1994/02/25 | 501 | 501 | 500 | 500 | 312,000 |
1994/02/24 | 500 | 501 | 500 | 501 | 302,000 |
1994/02/21 | 498 | 498 | 498 | 498 | 1,000 |
1994/02/18 | 495 | 500 | 495 | 500 | 2,000 |
1994/02/17 | 495 | 495 | 495 | 495 | 1,000 |
1994/02/16 | 500 | 500 | 500 | 500 | 3,000 |
1994/02/15 | 500 | 500 | 500 | 500 | 3,000 |
1994/02/14 | 515 | 515 | 515 | 515 | 1,000 |
1994/02/10 | 540 | 540 | 530 | 530 | 6,000 |
1994/02/09 | 530 | 540 | 520 | 520 | 51,000 |
1994/02/08 | 516 | 525 | 516 | 525 | 6,000 |
1994/02/07 | 520 | 520 | 510 | 515 | 39,000 |
1994/02/04 | 534 | 535 | 516 | 516 | 10,000 |
1994/02/03 | 540 | 540 | 536 | 536 | 4,000 |
1994/02/02 | 535 | 545 | 535 | 540 | 11,000 |
1994/02/01 | 520 | 539 | 520 | 538 | 33,000 |
1994/01/31 | 510 | 545 | 510 | 530 | 34,000 |
1994/01/28 | 505 | 505 | 505 | 505 | 3,000 |
1994/01/27 | 505 | 505 | 491 | 491 | 6,000 |
1994/01/26 | 500 | 506 | 500 | 505 | 17,000 |
1994/01/25 | 513 | 513 | 500 | 500 | 2,000 |
1994/01/21 | 534 | 535 | 533 | 535 | 7,000 |
1994/01/20 | 525 | 534 | 525 | 530 | 19,000 |
1994/01/19 | 497 | 502 | 497 | 502 | 39,000 |
1994/01/18 | 496 | 498 | 496 | 497 | 35,000 |
1994/01/17 | 495 | 495 | 495 | 495 | 2,000 |
1994/01/14 | 487 | 487 | 487 | 487 | 1,000 |
1994/01/13 | 490 | 490 | 490 | 490 | 4,000 |
1994/01/12 | 486 | 486 | 486 | 486 | 4,000 |
1994/01/11 | 480 | 480 | 477 | 477 | 11,000 |
1994/01/10 | 482 | 482 | 482 | 482 | 16,000 |
1994/01/06 | 450 | 462 | 450 | 462 | 8,000 |
1994/01/05 | 450 | 450 | 450 | 450 | 6,000 |