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 |
---|---|---|---|---|---|
1997/12/30 | 150 | 159 | 146 | 152 | 96,000 |
1997/12/29 | 140 | 150 | 140 | 150 | 173,000 |
1997/12/26 | 129 | 142 | 128 | 140 | 571,000 |
1997/12/25 | 110 | 124 | 95 | 114 | 885,000 |
1997/12/24 | 131 | 133 | 95 | 110 | 1,036,000 |
1997/12/22 | 170 | 170 | 130 | 130 | 133,000 |
1997/12/19 | 212 | 212 | 190 | 190 | 5,000 |
1997/12/18 | 242 | 242 | 242 | 242 | 1,000 |
1997/12/17 | 240 | 270 | 240 | 268 | 13,000 |
1997/12/16 | 230 | 235 | 230 | 235 | 5,000 |
1997/12/15 | 244 | 244 | 235 | 235 | 13,000 |
1997/12/12 | 249 | 249 | 239 | 239 | 38,000 |
1997/12/11 | 300 | 300 | 299 | 299 | 10,000 |
1997/12/10 | 310 | 310 | 271 | 271 | 12,000 |
1997/12/09 | 299 | 300 | 281 | 281 | 7,000 |
1997/12/08 | 280 | 280 | 280 | 280 | 3,000 |
1997/12/05 | 301 | 301 | 295 | 295 | 13,000 |
1997/12/04 | 301 | 310 | 295 | 310 | 33,000 |
1997/12/02 | 325 | 325 | 324 | 324 | 4,000 |
1997/11/28 | 300 | 310 | 300 | 310 | 6,000 |
1997/11/26 | 310 | 310 | 300 | 300 | 5,000 |
1997/11/21 | 323 | 323 | 320 | 320 | 6,000 |
1997/11/20 | 318 | 318 | 318 | 318 | 1,000 |
1997/11/19 | 313 | 323 | 313 | 323 | 7,000 |
1997/11/18 | 322 | 322 | 322 | 322 | 7,000 |
1997/11/17 | 317 | 317 | 312 | 317 | 9,000 |
1997/11/14 | 298 | 312 | 295 | 312 | 27,000 |
1997/11/13 | 316 | 316 | 300 | 300 | 6,000 |
1997/11/12 | 321 | 321 | 310 | 316 | 14,000 |
1997/11/11 | 315 | 320 | 315 | 320 | 3,000 |
1997/11/10 | 325 | 325 | 325 | 325 | 38,000 |
1997/11/07 | 330 | 330 | 330 | 330 | 6,000 |
1997/11/06 | 347 | 347 | 345 | 345 | 7,000 |
1997/11/05 | 360 | 360 | 346 | 346 | 3,000 |
1997/11/04 | 372 | 372 | 372 | 372 | 5,000 |
1997/10/31 | 372 | 372 | 366 | 367 | 6,000 |
1997/10/30 | 376 | 376 | 367 | 367 | 5,000 |
1997/10/29 | 386 | 386 | 376 | 376 | 10,000 |
1997/10/28 | 376 | 376 | 376 | 376 | 5,000 |
1997/10/27 | 359 | 367 | 359 | 367 | 10,000 |
1997/10/24 | 359 | 359 | 344 | 352 | 21,000 |
1997/10/23 | 370 | 370 | 360 | 360 | 35,000 |
1997/10/22 | 389 | 389 | 379 | 379 | 3,000 |
1997/10/21 | 378 | 379 | 378 | 379 | 2,000 |
1997/10/20 | 385 | 385 | 385 | 385 | 11,000 |
1997/10/17 | 385 | 390 | 385 | 390 | 12,000 |
1997/10/16 | 375 | 380 | 375 | 375 | 9,000 |
1997/10/15 | 390 | 390 | 375 | 375 | 3,000 |
1997/10/14 | 375 | 390 | 371 | 390 | 11,000 |
1997/10/13 | 396 | 400 | 391 | 400 | 30,000 |
1997/10/09 | 383 | 396 | 383 | 396 | 15,000 |
1997/10/08 | 395 | 398 | 383 | 383 | 11,000 |
1997/10/07 | 398 | 400 | 398 | 400 | 16,000 |
1997/10/06 | 399 | 403 | 399 | 403 | 21,000 |
1997/10/03 | 390 | 403 | 390 | 403 | 23,000 |
1997/10/02 | 388 | 405 | 388 | 405 | 15,000 |
1997/10/01 | 385 | 388 | 385 | 388 | 5,000 |
1997/09/30 | 375 | 400 | 375 | 390 | 25,000 |
1997/09/29 | 350 | 378 | 350 | 378 | 9,000 |
1997/09/26 | 380 | 380 | 350 | 350 | 17,000 |
1997/09/25 | 355 | 355 | 355 | 355 | 6,000 |
1997/09/24 | 350 | 350 | 350 | 350 | 10,000 |
1997/09/22 | 360 | 360 | 360 | 360 | 7,000 |
1997/09/19 | 390 | 390 | 390 | 390 | 6,000 |
1997/09/18 | 390 | 390 | 390 | 390 | 1,000 |
1997/09/17 | 389 | 419 | 385 | 385 | 16,000 |
1997/09/16 | 389 | 389 | 389 | 389 | 1,000 |
1997/09/12 | 419 | 419 | 390 | 390 | 23,000 |
1997/09/11 | 400 | 424 | 400 | 420 | 18,000 |
1997/09/10 | 424 | 424 | 400 | 400 | 6,000 |
1997/09/08 | 400 | 420 | 400 | 420 | 5,000 |
1997/09/05 | 404 | 404 | 400 | 400 | 2,000 |
1997/09/04 | 405 | 405 | 405 | 405 | 3,000 |
1997/09/03 | 412 | 424 | 412 | 423 | 17,000 |
1997/09/02 | 402 | 402 | 402 | 402 | 1,000 |
1997/09/01 | 417 | 417 | 417 | 417 | 1,000 |
1997/08/29 | 424 | 424 | 409 | 409 | 2,000 |
1997/08/28 | 405 | 425 | 404 | 425 | 6,000 |
1997/08/27 | 425 | 425 | 405 | 405 | 3,000 |
1997/08/26 | 430 | 433 | 423 | 423 | 15,000 |
1997/08/25 | 414 | 425 | 414 | 425 | 13,000 |
1997/08/21 | 424 | 424 | 424 | 424 | 1,000 |
1997/08/20 | 424 | 425 | 420 | 425 | 10,000 |
1997/08/19 | 424 | 424 | 424 | 424 | 1,000 |
1997/08/15 | 415 | 425 | 415 | 425 | 4,000 |
1997/08/14 | 425 | 425 | 425 | 425 | 6,000 |
1997/08/13 | 415 | 425 | 409 | 425 | 16,000 |
1997/08/12 | 410 | 410 | 410 | 410 | 1,000 |
1997/08/11 | 423 | 425 | 423 | 425 | 8,000 |
1997/08/08 | 413 | 413 | 413 | 413 | 5,000 |
1997/08/07 | 423 | 423 | 423 | 423 | 2,000 |
1997/08/06 | 425 | 425 | 423 | 423 | 2,000 |
1997/08/05 | 411 | 428 | 407 | 428 | 13,000 |
1997/08/04 | 429 | 429 | 426 | 426 | 4,000 |
1997/08/01 | 430 | 430 | 429 | 429 | 111,000 |
1997/07/31 | 412 | 425 | 412 | 420 | 7,000 |
1997/07/30 | 422 | 427 | 422 | 427 | 4,000 |
1997/07/29 | 421 | 427 | 421 | 427 | 16,000 |
1997/07/28 | 425 | 427 | 425 | 426 | 11,000 |
1997/07/24 | 425 | 427 | 425 | 427 | 8,000 |
1997/07/23 | 428 | 428 | 428 | 428 | 3,000 |
1997/07/22 | 415 | 428 | 415 | 428 | 8,000 |
1997/07/18 | 425 | 425 | 425 | 425 | 13,000 |
1997/07/17 | 424 | 430 | 424 | 430 | 27,000 |
1997/07/16 | 415 | 429 | 410 | 429 | 31,000 |
1997/07/15 | 425 | 426 | 420 | 421 | 10,000 |
1997/07/14 | 406 | 430 | 406 | 429 | 15,000 |
1997/07/11 | 405 | 407 | 392 | 407 | 20,000 |
1997/07/10 | 410 | 410 | 410 | 410 | 19,000 |
1997/07/09 | 419 | 420 | 419 | 420 | 2,000 |
1997/07/08 | 417 | 420 | 409 | 420 | 21,000 |
1997/07/07 | 410 | 410 | 399 | 399 | 9,000 |
1997/07/04 | 396 | 420 | 391 | 420 | 17,000 |
1997/07/03 | 397 | 397 | 397 | 397 | 5,000 |
1997/07/02 | 386 | 387 | 386 | 387 | 3,000 |
1997/07/01 | 392 | 392 | 381 | 386 | 17,000 |
1997/06/30 | 402 | 402 | 390 | 390 | 6,000 |
1997/06/27 | 405 | 406 | 402 | 402 | 5,000 |
1997/06/26 | 415 | 420 | 415 | 415 | 8,000 |
1997/06/20 | 410 | 410 | 410 | 410 | 1,000 |
1997/06/18 | 410 | 412 | 410 | 412 | 3,000 |
1997/06/16 | 421 | 421 | 420 | 421 | 11,000 |
1997/06/13 | 418 | 423 | 418 | 421 | 12,000 |
1997/06/12 | 420 | 420 | 416 | 416 | 5,000 |
1997/06/11 | 420 | 420 | 420 | 420 | 2,000 |
1997/06/10 | 420 | 420 | 420 | 420 | 4,000 |
1997/06/09 | 410 | 410 | 410 | 410 | 6,000 |
1997/06/06 | 416 | 416 | 416 | 416 | 1,000 |
1997/06/05 | 417 | 417 | 416 | 416 | 3,000 |
1997/06/04 | 415 | 415 | 415 | 415 | 2,000 |
1997/06/03 | 415 | 415 | 410 | 410 | 9,000 |
1997/06/02 | 410 | 410 | 410 | 410 | 10,000 |
1997/05/30 | 433 | 434 | 415 | 415 | 9,000 |
1997/05/29 | 415 | 415 | 415 | 415 | 18,000 |
1997/05/28 | 406 | 406 | 406 | 406 | 2,000 |
1997/05/27 | 406 | 406 | 406 | 406 | 2,000 |
1997/05/26 | 427 | 427 | 427 | 427 | 4,000 |
1997/05/23 | 408 | 408 | 408 | 408 | 10,000 |
1997/05/22 | 405 | 405 | 402 | 403 | 17,000 |
1997/05/21 | 418 | 418 | 400 | 400 | 21,000 |
1997/05/20 | 425 | 425 | 418 | 418 | 11,000 |
1997/05/19 | 410 | 416 | 410 | 415 | 54,000 |
1997/05/16 | 418 | 433 | 418 | 425 | 13,000 |
1997/05/15 | 438 | 438 | 438 | 438 | 7,000 |
1997/05/14 | 440 | 440 | 439 | 440 | 11,000 |
1997/05/13 | 439 | 440 | 433 | 440 | 6,000 |
1997/05/12 | 437 | 440 | 432 | 440 | 22,000 |
1997/05/09 | 438 | 438 | 438 | 438 | 37,000 |
1997/05/08 | 445 | 445 | 445 | 445 | 2,000 |
1997/05/07 | 449 | 449 | 440 | 440 | 6,000 |
1997/05/06 | 444 | 444 | 439 | 439 | 5,000 |
1997/05/02 | 428 | 429 | 428 | 429 | 4,000 |
1997/05/01 | 402 | 429 | 402 | 429 | 4,000 |
1997/04/30 | 404 | 404 | 399 | 400 | 10,000 |
1997/04/25 | 429 | 429 | 429 | 429 | 2,000 |
1997/04/24 | 425 | 430 | 425 | 430 | 10,000 |
1997/04/23 | 410 | 430 | 410 | 425 | 17,000 |
1997/04/22 | 410 | 410 | 410 | 410 | 1,000 |
1997/04/21 | 400 | 400 | 400 | 400 | 3,000 |
1997/04/18 | 380 | 390 | 380 | 390 | 3,000 |
1997/04/17 | 375 | 375 | 375 | 375 | 1,000 |
1997/04/16 | 370 | 372 | 370 | 372 | 8,000 |
1997/04/15 | 371 | 380 | 371 | 380 | 9,000 |
1997/04/14 | 385 | 385 | 376 | 376 | 3,000 |
1997/04/10 | 396 | 396 | 396 | 396 | 6,000 |
1997/04/09 | 391 | 391 | 391 | 391 | 10,000 |
1997/04/08 | 391 | 395 | 390 | 395 | 8,000 |
1997/04/07 | 417 | 417 | 390 | 390 | 9,000 |
1997/04/04 | 411 | 412 | 411 | 412 | 3,000 |
1997/04/03 | 407 | 407 | 407 | 407 | 1,000 |
1997/04/02 | 406 | 406 | 405 | 405 | 3,000 |
1997/04/01 | 420 | 420 | 405 | 405 | 8,000 |
1997/03/31 | 450 | 450 | 450 | 450 | 3,000 |
1997/03/28 | 442 | 442 | 442 | 442 | 14,000 |
1997/03/27 | 432 | 442 | 432 | 442 | 7,000 |
1997/03/26 | 426 | 427 | 426 | 427 | 15,000 |
1997/03/25 | 426 | 426 | 426 | 426 | 6,000 |
1997/03/24 | 425 | 425 | 415 | 415 | 5,000 |
1997/03/21 | 445 | 445 | 422 | 422 | 21,000 |
1997/03/19 | 445 | 445 | 440 | 440 | 11,000 |
1997/03/18 | 445 | 445 | 445 | 445 | 3,000 |
1997/03/17 | 435 | 435 | 435 | 435 | 4,000 |
1997/03/14 | 430 | 430 | 430 | 430 | 15,000 |
1997/03/13 | 460 | 464 | 457 | 460 | 11,000 |
1997/03/12 | 445 | 468 | 445 | 465 | 25,000 |
1997/03/11 | 450 | 450 | 450 | 450 | 10,000 |
1997/03/10 | 469 | 469 | 469 | 469 | 5,000 |
1997/03/07 | 450 | 469 | 450 | 469 | 7,000 |
1997/03/06 | 468 | 470 | 454 | 470 | 13,000 |
1997/03/05 | 465 | 470 | 455 | 469 | 31,000 |
1997/03/04 | 445 | 470 | 440 | 470 | 20,000 |
1997/03/03 | 470 | 470 | 455 | 455 | 19,000 |
1997/02/28 | 475 | 475 | 455 | 470 | 17,000 |
1997/02/27 | 450 | 475 | 450 | 475 | 22,000 |
1997/02/26 | 462 | 462 | 450 | 450 | 6,000 |
1997/02/25 | 460 | 470 | 460 | 467 | 13,000 |
1997/02/24 | 465 | 470 | 465 | 465 | 19,000 |
1997/02/21 | 440 | 470 | 439 | 470 | 409,000 |
1997/02/20 | 423 | 440 | 422 | 440 | 409,000 |
1997/02/19 | 412 | 422 | 412 | 422 | 11,000 |
1997/02/18 | 420 | 425 | 420 | 422 | 26,000 |
1997/02/17 | 399 | 425 | 399 | 425 | 25,000 |
1997/02/14 | 400 | 400 | 400 | 400 | 26,000 |
1997/02/13 | 389 | 400 | 389 | 400 | 403,000 |
1997/02/12 | 385 | 390 | 385 | 389 | 397,000 |
1997/02/10 | 388 | 388 | 385 | 385 | 11,000 |
1997/02/07 | 370 | 383 | 370 | 383 | 9,000 |
1997/02/06 | 383 | 383 | 380 | 380 | 4,000 |
1997/02/05 | 390 | 390 | 375 | 385 | 25,000 |
1997/02/04 | 367 | 400 | 367 | 400 | 32,000 |
1997/02/03 | 365 | 365 | 362 | 362 | 21,000 |
1997/01/31 | 360 | 367 | 360 | 362 | 68,000 |
1997/01/30 | 370 | 370 | 362 | 362 | 10,000 |
1997/01/29 | 371 | 371 | 363 | 370 | 16,000 |
1997/01/28 | 379 | 380 | 378 | 378 | 6,000 |
1997/01/27 | 379 | 380 | 379 | 380 | 10,000 |
1997/01/24 | 370 | 379 | 365 | 370 | 36,000 |
1997/01/23 | 370 | 370 | 370 | 370 | 8,000 |
1997/01/22 | 370 | 380 | 370 | 375 | 32,000 |
1997/01/21 | 370 | 370 | 365 | 365 | 8,000 |
1997/01/20 | 379 | 379 | 360 | 365 | 20,000 |
1997/01/17 | 376 | 384 | 370 | 384 | 62,000 |
1997/01/16 | 365 | 380 | 360 | 375 | 66,000 |
1997/01/14 | 365 | 365 | 358 | 360 | 88,000 |
1997/01/13 | 361 | 361 | 355 | 355 | 14,000 |
1997/01/10 | 390 | 390 | 360 | 360 | 39,000 |
1997/01/09 | 395 | 395 | 380 | 380 | 7,000 |
1997/01/08 | 415 | 415 | 398 | 398 | 12,000 |
1997/01/07 | 427 | 427 | 415 | 415 | 2,000 |
1997/01/06 | 421 | 421 | 421 | 421 | 2,000 |