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 |
|---|---|---|---|---|---|
| 1995/12/29 | 480 | 480 | 480 | 480 | 2,000 |
| 1995/12/28 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/12/26 | 480 | 480 | 475 | 475 | 10,000 |
| 1995/12/25 | 475 | 475 | 475 | 475 | 2,000 |
| 1995/12/22 | 478 | 478 | 475 | 475 | 12,000 |
| 1995/12/21 | 479 | 479 | 476 | 476 | 10,000 |
| 1995/12/20 | 459 | 464 | 459 | 464 | 3,000 |
| 1995/12/19 | 460 | 460 | 450 | 450 | 3,000 |
| 1995/12/18 | 450 | 450 | 449 | 450 | 15,000 |
| 1995/12/15 | 450 | 450 | 440 | 441 | 53,000 |
| 1995/12/14 | 450 | 450 | 440 | 445 | 8,000 |
| 1995/12/13 | 444 | 444 | 444 | 444 | 3,000 |
| 1995/12/12 | 449 | 449 | 444 | 444 | 6,000 |
| 1995/12/11 | 450 | 450 | 450 | 450 | 6,000 |
| 1995/12/08 | 444 | 450 | 444 | 444 | 9,000 |
| 1995/12/07 | 430 | 435 | 430 | 435 | 6,000 |
| 1995/12/06 | 427 | 427 | 427 | 427 | 2,000 |
| 1995/12/05 | 435 | 435 | 426 | 426 | 9,000 |
| 1995/12/04 | 434 | 435 | 434 | 435 | 5,000 |
| 1995/12/01 | 431 | 434 | 431 | 434 | 9,000 |
| 1995/11/30 | 425 | 426 | 421 | 426 | 6,000 |
| 1995/11/29 | 421 | 421 | 421 | 421 | 4,000 |
| 1995/11/28 | 428 | 428 | 428 | 428 | 2,000 |
| 1995/11/27 | 410 | 420 | 410 | 420 | 9,000 |
| 1995/11/24 | 410 | 410 | 410 | 410 | 5,000 |
| 1995/11/22 | 408 | 413 | 408 | 410 | 9,000 |
| 1995/11/21 | 408 | 408 | 408 | 408 | 2,000 |
| 1995/11/20 | 408 | 408 | 408 | 408 | 6,000 |
| 1995/11/17 | 403 | 408 | 403 | 408 | 9,000 |
| 1995/11/16 | 408 | 408 | 408 | 408 | 1,000 |
| 1995/11/15 | 403 | 403 | 403 | 403 | 2,000 |
| 1995/11/14 | 406 | 406 | 402 | 402 | 9,000 |
| 1995/11/13 | 406 | 406 | 406 | 406 | 2,000 |
| 1995/11/10 | 405 | 405 | 401 | 401 | 6,000 |
| 1995/11/09 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/11/08 | 398 | 398 | 398 | 398 | 1,000 |
| 1995/11/06 | 406 | 406 | 406 | 406 | 4,000 |
| 1995/11/02 | 406 | 406 | 406 | 406 | 1,000 |
| 1995/11/01 | 408 | 408 | 408 | 408 | 1,000 |
| 1995/10/31 | 403 | 403 | 403 | 403 | 2,000 |
| 1995/10/30 | 421 | 421 | 421 | 421 | 3,000 |
| 1995/10/26 | 440 | 440 | 440 | 440 | 4,000 |
| 1995/10/25 | 420 | 425 | 420 | 425 | 3,000 |
| 1995/10/24 | 415 | 415 | 415 | 415 | 1,000 |
| 1995/10/23 | 415 | 415 | 415 | 415 | 1,000 |
| 1995/10/20 | 430 | 430 | 420 | 420 | 4,000 |
| 1995/10/16 | 425 | 425 | 425 | 425 | 1,000 |
| 1995/10/13 | 439 | 439 | 435 | 435 | 6,000 |
| 1995/10/12 | 435 | 435 | 435 | 435 | 3,000 |
| 1995/10/11 | 435 | 435 | 435 | 435 | 11,000 |
| 1995/10/06 | 418 | 420 | 418 | 420 | 4,000 |
| 1995/10/05 | 406 | 406 | 406 | 406 | 2,000 |
| 1995/10/04 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/10/02 | 421 | 421 | 421 | 421 | 1,000 |
| 1995/09/28 | 424 | 424 | 424 | 424 | 3,000 |
| 1995/09/27 | 416 | 421 | 416 | 421 | 9,000 |
| 1995/09/22 | 396 | 396 | 396 | 396 | 75,000 |
| 1995/09/20 | 435 | 435 | 426 | 426 | 5,000 |
| 1995/09/19 | 444 | 444 | 437 | 437 | 2,000 |
| 1995/09/14 | 449 | 449 | 449 | 449 | 4,000 |
| 1995/09/13 | 449 | 449 | 449 | 449 | 1,000 |
| 1995/09/12 | 450 | 450 | 450 | 450 | 7,000 |
| 1995/09/11 | 450 | 450 | 450 | 450 | 13,000 |
| 1995/09/08 | 444 | 449 | 444 | 444 | 7,000 |
| 1995/09/07 | 449 | 449 | 445 | 449 | 6,000 |
| 1995/09/06 | 450 | 450 | 450 | 450 | 3,000 |
| 1995/09/04 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/09/01 | 453 | 455 | 453 | 455 | 2,000 |
| 1995/08/31 | 452 | 453 | 450 | 453 | 9,000 |
| 1995/08/29 | 458 | 458 | 453 | 453 | 2,000 |
| 1995/08/28 | 456 | 458 | 455 | 458 | 5,000 |
| 1995/08/24 | 455 | 455 | 455 | 455 | 1,000 |
| 1995/08/23 | 458 | 458 | 458 | 458 | 1,000 |
| 1995/08/22 | 460 | 465 | 460 | 462 | 4,000 |
| 1995/08/21 | 455 | 460 | 455 | 460 | 16,000 |
| 1995/08/18 | 450 | 450 | 450 | 450 | 10,000 |
| 1995/08/17 | 445 | 445 | 445 | 445 | 14,000 |
| 1995/08/16 | 440 | 450 | 440 | 450 | 19,000 |
| 1995/08/15 | 420 | 435 | 420 | 435 | 3,000 |
| 1995/08/14 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/08/10 | 434 | 434 | 434 | 434 | 20,000 |
| 1995/08/07 | 410 | 410 | 399 | 399 | 5,000 |
| 1995/08/04 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/08/03 | 410 | 410 | 410 | 410 | 2,000 |
| 1995/08/02 | 416 | 416 | 401 | 401 | 2,000 |
| 1995/08/01 | 417 | 417 | 417 | 417 | 1,000 |
| 1995/07/31 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/07/28 | 420 | 420 | 420 | 420 | 3,000 |
| 1995/07/26 | 420 | 420 | 420 | 420 | 8,000 |
| 1995/07/21 | 381 | 381 | 381 | 381 | 1,000 |
| 1995/07/20 | 391 | 391 | 391 | 391 | 6,000 |
| 1995/07/18 | 429 | 429 | 429 | 429 | 2,000 |
| 1995/07/14 | 430 | 431 | 430 | 431 | 7,000 |
| 1995/07/12 | 430 | 430 | 430 | 430 | 2,000 |
| 1995/07/11 | 420 | 420 | 420 | 420 | 3,000 |
| 1995/07/10 | 430 | 430 | 430 | 430 | 12,000 |
| 1995/07/07 | 372 | 372 | 372 | 372 | 1,000 |
| 1995/07/06 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/07/05 | 375 | 375 | 375 | 375 | 1,000 |
| 1995/07/04 | 380 | 380 | 380 | 380 | 1,000 |
| 1995/06/30 | 391 | 391 | 380 | 380 | 8,000 |
| 1995/06/29 | 390 | 390 | 390 | 390 | 4,000 |
| 1995/06/28 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/06/27 | 411 | 411 | 411 | 411 | 4,000 |
| 1995/06/23 | 391 | 391 | 391 | 391 | 1,000 |
| 1995/06/21 | 381 | 381 | 381 | 381 | 2,000 |
| 1995/06/20 | 375 | 375 | 375 | 375 | 3,000 |
| 1995/06/16 | 355 | 355 | 355 | 355 | 10,000 |
| 1995/06/15 | 361 | 361 | 360 | 360 | 3,000 |
| 1995/06/14 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/06/13 | 378 | 378 | 378 | 378 | 1,000 |
| 1995/06/12 | 378 | 378 | 378 | 378 | 5,000 |
| 1995/06/09 | 362 | 362 | 361 | 361 | 2,000 |
| 1995/06/08 | 370 | 370 | 360 | 360 | 5,000 |
| 1995/06/02 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/06/01 | 396 | 396 | 396 | 396 | 1,000 |
| 1995/05/31 | 391 | 391 | 391 | 391 | 1,000 |
| 1995/05/26 | 404 | 404 | 404 | 404 | 5,000 |
| 1995/05/24 | 391 | 391 | 391 | 391 | 2,000 |
| 1995/05/22 | 404 | 404 | 404 | 404 | 3,000 |
| 1995/05/19 | 406 | 406 | 406 | 406 | 3,000 |
| 1995/05/16 | 464 | 464 | 464 | 464 | 1,000 |
| 1995/05/10 | 484 | 484 | 484 | 484 | 5,000 |
| 1995/05/09 | 464 | 464 | 464 | 464 | 1,000 |
| 1995/05/08 | 474 | 474 | 474 | 474 | 1,000 |
| 1995/05/02 | 484 | 484 | 484 | 484 | 1,000 |
| 1995/05/01 | 489 | 489 | 489 | 489 | 1,000 |
| 1995/04/27 | 500 | 500 | 500 | 500 | 2,000 |
| 1995/04/26 | 491 | 500 | 490 | 500 | 19,000 |
| 1995/04/25 | 470 | 485 | 470 | 485 | 11,000 |
| 1995/04/19 | 434 | 434 | 434 | 434 | 4,000 |
| 1995/04/17 | 434 | 434 | 434 | 434 | 1,000 |
| 1995/04/14 | 434 | 434 | 434 | 434 | 5,000 |
| 1995/04/10 | 434 | 434 | 434 | 434 | 7,000 |
| 1995/04/06 | 425 | 425 | 425 | 425 | 3,000 |
| 1995/04/05 | 425 | 430 | 425 | 430 | 24,000 |
| 1995/04/04 | 425 | 425 | 425 | 425 | 10,000 |
| 1995/04/03 | 425 | 425 | 425 | 425 | 4,000 |
| 1995/03/31 | 430 | 430 | 430 | 430 | 1,000 |
| 1995/03/29 | 425 | 425 | 425 | 425 | 6,000 |
| 1995/03/28 | 441 | 441 | 441 | 441 | 2,000 |
| 1995/03/24 | 425 | 425 | 424 | 425 | 17,000 |
| 1995/03/23 | 429 | 429 | 429 | 429 | 3,000 |
| 1995/03/20 | 424 | 430 | 424 | 430 | 12,000 |
| 1995/03/17 | 429 | 429 | 429 | 429 | 7,000 |
| 1995/03/15 | 419 | 420 | 419 | 420 | 3,000 |
| 1995/03/14 | 429 | 429 | 420 | 420 | 303,000 |
| 1995/03/13 | 429 | 429 | 429 | 429 | 305,000 |
| 1995/03/10 | 440 | 440 | 430 | 430 | 9,000 |
| 1995/03/08 | 422 | 422 | 422 | 422 | 1,000 |
| 1995/03/07 | 440 | 440 | 440 | 440 | 2,000 |
| 1995/03/03 | 436 | 436 | 436 | 436 | 1,000 |
| 1995/03/02 | 433 | 433 | 433 | 433 | 2,000 |
| 1995/03/01 | 433 | 433 | 433 | 433 | 2,000 |
| 1995/02/27 | 446 | 446 | 438 | 438 | 4,000 |
| 1995/02/24 | 441 | 441 | 441 | 441 | 1,000 |
| 1995/02/23 | 441 | 441 | 440 | 440 | 1,003,000 |
| 1995/02/22 | 441 | 445 | 440 | 441 | 1,007,000 |
| 1995/02/21 | 440 | 441 | 430 | 440 | 15,000 |
| 1995/02/20 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/02/17 | 471 | 471 | 466 | 466 | 3,000 |
| 1995/02/10 | 510 | 510 | 496 | 496 | 5,000 |
| 1995/02/08 | 510 | 510 | 501 | 501 | 13,000 |
| 1995/02/07 | 496 | 510 | 496 | 500 | 1,012,000 |
| 1995/02/06 | 493 | 493 | 490 | 491 | 1,006,000 |
| 1995/02/03 | 509 | 509 | 493 | 493 | 6,000 |
| 1995/02/02 | 530 | 530 | 504 | 509 | 13,000 |
| 1995/02/01 | 529 | 580 | 529 | 535 | 111,000 |
| 1995/01/31 | 501 | 538 | 500 | 530 | 68,000 |
| 1995/01/30 | 464 | 486 | 464 | 486 | 9,000 |
| 1995/01/27 | 479 | 479 | 479 | 479 | 1,000 |
| 1995/01/26 | 467 | 479 | 467 | 479 | 5,000 |
| 1995/01/25 | 450 | 462 | 450 | 462 | 3,000 |
| 1995/01/24 | 446 | 446 | 446 | 446 | 1,000 |
| 1995/01/23 | 459 | 459 | 451 | 451 | 13,000 |
| 1995/01/20 | 460 | 460 | 460 | 460 | 2,000 |
| 1995/01/19 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/01/18 | 461 | 461 | 460 | 460 | 2,000 |
| 1995/01/17 | 460 | 460 | 460 | 460 | 3,000 |
| 1995/01/13 | 461 | 461 | 461 | 461 | 3,000 |
| 1995/01/11 | 479 | 479 | 479 | 479 | 1,000 |
| 1995/01/10 | 490 | 490 | 490 | 490 | 6,000 |
| 1995/01/09 | 470 | 470 | 470 | 470 | 2,000 |
| 1995/01/06 | 456 | 456 | 456 | 456 | 5,000 |
| 1995/01/05 | 465 | 465 | 465 | 465 | 1,000 |
| 1995/01/04 | 475 | 475 | 475 | 475 | 2,000 |