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 |
---|---|---|---|---|---|
1998/12/30 | 155 | 157 | 155 | 155 | 21,000 |
1998/12/29 | 159 | 159 | 157 | 157 | 18,000 |
1998/12/28 | 169 | 169 | 159 | 159 | 46,000 |
1998/12/25 | 160 | 160 | 154 | 154 | 43,000 |
1998/12/24 | 159 | 163 | 158 | 159 | 32,000 |
1998/12/22 | 161 | 161 | 156 | 160 | 19,000 |
1998/12/21 | 160 | 161 | 160 | 161 | 5,000 |
1998/12/18 | 160 | 160 | 160 | 160 | 7,000 |
1998/12/17 | 161 | 161 | 158 | 160 | 60,000 |
1998/12/16 | 161 | 161 | 161 | 161 | 43,000 |
1998/12/15 | 165 | 166 | 160 | 161 | 30,000 |
1998/12/14 | 167 | 167 | 166 | 166 | 3,000 |
1998/12/11 | 170 | 170 | 168 | 168 | 73,000 |
1998/12/10 | 174 | 174 | 169 | 170 | 53,000 |
1998/12/09 | 170 | 170 | 170 | 170 | 27,000 |
1998/12/08 | 171 | 171 | 170 | 170 | 26,000 |
1998/12/07 | 170 | 171 | 170 | 171 | 11,000 |
1998/12/04 | 170 | 174 | 168 | 174 | 16,000 |
1998/12/03 | 175 | 175 | 169 | 170 | 92,000 |
1998/12/02 | 173 | 179 | 173 | 174 | 103,000 |
1998/12/01 | 170 | 171 | 169 | 170 | 40,000 |
1998/11/30 | 182 | 182 | 170 | 171 | 67,000 |
1998/11/27 | 174 | 183 | 174 | 183 | 182,000 |
1998/11/26 | 173 | 177 | 170 | 173 | 190,000 |
1998/11/25 | 165 | 170 | 163 | 163 | 100,000 |
1998/11/24 | 163 | 163 | 162 | 163 | 62,000 |
1998/11/20 | 160 | 162 | 160 | 160 | 60,000 |
1998/11/19 | 158 | 163 | 157 | 160 | 75,000 |
1998/11/18 | 158 | 159 | 155 | 157 | 51,000 |
1998/11/17 | 150 | 160 | 150 | 155 | 155,000 |
1998/11/16 | 150 | 150 | 149 | 150 | 12,000 |
1998/11/13 | 149 | 149 | 149 | 149 | 7,000 |
1998/11/12 | 155 | 155 | 149 | 149 | 42,000 |
1998/11/11 | 149 | 152 | 149 | 150 | 36,000 |
1998/11/10 | 155 | 155 | 149 | 149 | 93,000 |
1998/11/09 | 158 | 158 | 155 | 155 | 51,000 |
1998/11/06 | 158 | 159 | 151 | 153 | 163,000 |
1998/11/05 | 140 | 163 | 140 | 160 | 339,000 |
1998/11/04 | 140 | 140 | 139 | 140 | 358,000 |
1998/11/02 | 146 | 146 | 139 | 140 | 76,000 |
1998/10/30 | 148 | 148 | 145 | 146 | 7,000 |
1998/10/29 | 148 | 148 | 148 | 148 | 4,000 |
1998/10/28 | 149 | 149 | 148 | 149 | 10,000 |
1998/10/27 | 151 | 151 | 151 | 151 | 2,000 |
1998/10/26 | 157 | 157 | 150 | 150 | 21,000 |
1998/10/23 | 158 | 160 | 157 | 157 | 17,000 |
1998/10/22 | 158 | 165 | 158 | 158 | 47,000 |
1998/10/21 | 145 | 155 | 145 | 155 | 56,000 |
1998/10/20 | 141 | 145 | 140 | 145 | 25,000 |
1998/10/19 | 139 | 140 | 137 | 140 | 8,000 |
1998/10/16 | 136 | 136 | 136 | 136 | 3,000 |
1998/10/15 | 136 | 136 | 135 | 135 | 7,000 |
1998/10/14 | 136 | 139 | 135 | 135 | 19,000 |
1998/10/13 | 138 | 140 | 137 | 137 | 20,000 |
1998/10/12 | 140 | 140 | 135 | 136 | 24,000 |
1998/10/09 | 134 | 135 | 130 | 135 | 20,000 |
1998/10/08 | 140 | 140 | 135 | 135 | 37,000 |
1998/10/07 | 124 | 135 | 124 | 125 | 72,000 |
1998/10/06 | 125 | 125 | 120 | 120 | 89,000 |
1998/10/05 | 125 | 125 | 119 | 120 | 128,000 |
1998/10/02 | 130 | 130 | 120 | 120 | 71,000 |
1998/10/01 | 134 | 134 | 125 | 125 | 74,000 |
1998/09/30 | 141 | 141 | 138 | 138 | 23,000 |
1998/09/29 | 141 | 145 | 140 | 140 | 9,000 |
1998/09/28 | 144 | 145 | 144 | 145 | 20,000 |
1998/09/25 | 145 | 145 | 141 | 141 | 11,000 |
1998/09/24 | 140 | 145 | 140 | 145 | 36,000 |
1998/09/22 | 142 | 142 | 139 | 140 | 66,000 |
1998/09/21 | 148 | 148 | 143 | 143 | 32,000 |
1998/09/18 | 152 | 153 | 148 | 148 | 45,000 |
1998/09/17 | 155 | 155 | 151 | 151 | 58,000 |
1998/09/16 | 158 | 158 | 153 | 156 | 51,000 |
1998/09/14 | 162 | 162 | 158 | 158 | 13,000 |
1998/09/11 | 167 | 167 | 155 | 160 | 87,000 |
1998/09/10 | 168 | 168 | 166 | 168 | 39,000 |
1998/09/09 | 169 | 169 | 166 | 168 | 22,000 |
1998/09/08 | 159 | 169 | 159 | 169 | 18,000 |
1998/09/07 | 156 | 164 | 153 | 164 | 28,000 |
1998/09/04 | 160 | 160 | 156 | 156 | 46,000 |
1998/09/03 | 170 | 170 | 164 | 164 | 10,000 |
1998/09/02 | 165 | 172 | 165 | 172 | 28,000 |
1998/09/01 | 164 | 165 | 163 | 165 | 20,000 |
1998/08/31 | 160 | 175 | 158 | 169 | 12,000 |
1998/08/28 | 160 | 170 | 154 | 155 | 67,000 |
1998/08/27 | 165 | 165 | 162 | 165 | 20,000 |
1998/08/26 | 174 | 174 | 165 | 165 | 51,000 |
1998/08/25 | 178 | 178 | 169 | 169 | 8,000 |
1998/08/24 | 169 | 170 | 168 | 169 | 40,000 |
1998/08/21 | 170 | 171 | 169 | 169 | 45,000 |
1998/08/20 | 171 | 171 | 168 | 170 | 78,000 |
1998/08/19 | 175 | 175 | 170 | 170 | 196,000 |
1998/08/18 | 170 | 179 | 170 | 170 | 55,000 |
1998/08/17 | 173 | 176 | 165 | 170 | 95,000 |
1998/08/14 | 183 | 183 | 178 | 178 | 18,000 |
1998/08/13 | 183 | 183 | 179 | 183 | 17,000 |
1998/08/12 | 175 | 179 | 175 | 179 | 40,000 |
1998/08/11 | 188 | 188 | 170 | 175 | 57,000 |
1998/08/10 | 189 | 190 | 189 | 190 | 64,000 |
1998/08/07 | 195 | 195 | 189 | 189 | 70,000 |
1998/08/06 | 195 | 195 | 193 | 193 | 27,000 |
1998/08/05 | 193 | 193 | 193 | 193 | 44,000 |
1998/08/04 | 193 | 195 | 192 | 193 | 48,000 |
1998/08/03 | 200 | 200 | 192 | 192 | 22,000 |
1998/07/31 | 200 | 200 | 198 | 200 | 19,000 |
1998/07/30 | 200 | 200 | 196 | 196 | 15,000 |
1998/07/29 | 200 | 200 | 200 | 200 | 47,000 |
1998/07/28 | 194 | 200 | 190 | 200 | 91,000 |
1998/07/27 | 200 | 200 | 195 | 195 | 45,000 |
1998/07/24 | 197 | 200 | 197 | 198 | 97,000 |
1998/07/23 | 205 | 205 | 195 | 200 | 25,000 |
1998/07/22 | 211 | 211 | 205 | 205 | 13,000 |
1998/07/21 | 209 | 215 | 209 | 215 | 19,000 |
1998/07/17 | 211 | 211 | 207 | 210 | 39,000 |
1998/07/16 | 211 | 211 | 210 | 210 | 9,000 |
1998/07/15 | 215 | 215 | 211 | 213 | 19,000 |
1998/07/14 | 208 | 215 | 208 | 215 | 31,000 |
1998/07/13 | 203 | 208 | 202 | 208 | 46,000 |
1998/07/10 | 215 | 215 | 207 | 207 | 94,000 |
1998/07/09 | 215 | 216 | 211 | 211 | 103,000 |
1998/07/08 | 220 | 220 | 211 | 213 | 167,000 |
1998/07/07 | 215 | 228 | 213 | 215 | 331,000 |
1998/07/06 | 216 | 220 | 209 | 210 | 146,000 |
1998/07/03 | 212 | 219 | 212 | 217 | 85,000 |
1998/07/02 | 220 | 223 | 206 | 214 | 170,000 |
1998/07/01 | 220 | 223 | 211 | 219 | 226,000 |
1998/06/30 | 190 | 214 | 190 | 211 | 394,000 |
1998/06/29 | 179 | 194 | 178 | 194 | 188,000 |
1998/06/26 | 181 | 181 | 173 | 179 | 28,000 |
1998/06/25 | 170 | 170 | 168 | 168 | 33,000 |
1998/06/24 | 178 | 178 | 168 | 168 | 44,000 |
1998/06/23 | 180 | 180 | 180 | 180 | 10,000 |
1998/06/22 | 180 | 180 | 178 | 180 | 295,000 |
1998/06/19 | 180 | 180 | 180 | 180 | 7,000 |
1998/06/18 | 180 | 182 | 176 | 176 | 35,000 |
1998/06/17 | 175 | 179 | 175 | 179 | 18,000 |
1998/06/16 | 162 | 171 | 162 | 171 | 25,000 |
1998/06/15 | 178 | 183 | 176 | 176 | 8,000 |
1998/06/12 | 185 | 185 | 170 | 176 | 74,000 |
1998/06/11 | 183 | 185 | 180 | 180 | 43,000 |
1998/06/10 | 186 | 188 | 183 | 183 | 28,000 |
1998/06/09 | 183 | 187 | 182 | 187 | 16,000 |
1998/06/08 | 182 | 183 | 182 | 183 | 4,000 |
1998/06/05 | 190 | 190 | 183 | 190 | 15,000 |
1998/06/04 | 188 | 190 | 188 | 190 | 3,000 |
1998/06/03 | 190 | 191 | 189 | 190 | 69,000 |
1998/06/02 | 189 | 190 | 188 | 190 | 17,000 |
1998/06/01 | 190 | 190 | 185 | 185 | 9,000 |
1998/05/29 | 190 | 190 | 183 | 183 | 20,000 |
1998/05/28 | 182 | 190 | 182 | 190 | 17,000 |
1998/05/27 | 185 | 190 | 180 | 190 | 61,000 |
1998/05/26 | 194 | 194 | 191 | 191 | 13,000 |
1998/05/25 | 185 | 190 | 185 | 190 | 5,000 |
1998/05/22 | 196 | 196 | 196 | 196 | 8,000 |
1998/05/21 | 195 | 195 | 195 | 195 | 14,000 |
1998/05/20 | 195 | 195 | 195 | 195 | 4,000 |
1998/05/19 | 190 | 190 | 190 | 190 | 2,000 |
1998/05/18 | 181 | 195 | 180 | 195 | 21,000 |
1998/05/15 | 180 | 190 | 180 | 190 | 10,000 |
1998/05/14 | 190 | 192 | 180 | 190 | 14,000 |
1998/05/13 | 190 | 190 | 185 | 190 | 14,000 |
1998/05/12 | 193 | 193 | 189 | 190 | 11,000 |
1998/05/11 | 195 | 195 | 190 | 190 | 27,000 |
1998/05/08 | 190 | 190 | 190 | 190 | 8,000 |
1998/05/07 | 180 | 190 | 180 | 190 | 35,000 |
1998/05/06 | 188 | 195 | 184 | 190 | 36,000 |
1998/05/01 | 199 | 199 | 186 | 193 | 22,000 |
1998/04/30 | 195 | 200 | 190 | 190 | 8,000 |
1998/04/28 | 187 | 195 | 186 | 195 | 13,000 |
1998/04/27 | 200 | 200 | 192 | 192 | 12,000 |
1998/04/24 | 200 | 200 | 195 | 195 | 17,000 |
1998/04/23 | 185 | 200 | 185 | 200 | 13,000 |
1998/04/22 | 196 | 196 | 185 | 195 | 31,000 |
1998/04/21 | 199 | 199 | 190 | 195 | 12,000 |
1998/04/20 | 193 | 193 | 185 | 190 | 42,000 |
1998/04/17 | 190 | 199 | 181 | 195 | 42,000 |
1998/04/16 | 205 | 205 | 190 | 190 | 64,000 |
1998/04/15 | 206 | 206 | 200 | 200 | 14,000 |
1998/04/14 | 210 | 210 | 205 | 205 | 5,000 |
1998/04/13 | 210 | 210 | 205 | 205 | 2,000 |
1998/04/10 | 220 | 220 | 215 | 215 | 20,000 |
1998/04/09 | 210 | 214 | 210 | 213 | 11,000 |
1998/04/08 | 207 | 215 | 206 | 210 | 37,000 |
1998/04/07 | 210 | 210 | 207 | 207 | 39,000 |
1998/04/06 | 202 | 202 | 190 | 190 | 40,000 |
1998/04/03 | 180 | 183 | 175 | 177 | 90,000 |
1998/04/02 | 183 | 183 | 160 | 165 | 125,000 |
1998/04/01 | 208 | 208 | 193 | 193 | 58,000 |
1998/03/31 | 225 | 229 | 214 | 225 | 116,000 |
1998/03/30 | 227 | 229 | 222 | 229 | 28,000 |
1998/03/27 | 230 | 230 | 225 | 225 | 9,000 |
1998/03/26 | 233 | 233 | 223 | 223 | 37,000 |
1998/03/25 | 224 | 230 | 224 | 229 | 234,000 |
1998/03/24 | 224 | 224 | 223 | 223 | 33,000 |
1998/03/23 | 229 | 229 | 224 | 224 | 6,000 |
1998/03/20 | 215 | 230 | 215 | 230 | 80,000 |
1998/03/19 | 226 | 226 | 223 | 223 | 43,000 |
1998/03/18 | 230 | 230 | 223 | 223 | 56,000 |
1998/03/17 | 221 | 226 | 221 | 223 | 102,000 |
1998/03/16 | 226 | 227 | 221 | 221 | 132,000 |
1998/03/13 | 220 | 227 | 218 | 221 | 142,000 |
1998/03/12 | 222 | 225 | 221 | 221 | 50,000 |
1998/03/11 | 224 | 227 | 222 | 222 | 41,000 |
1998/03/10 | 228 | 229 | 227 | 227 | 28,000 |
1998/03/09 | 230 | 232 | 229 | 229 | 80,000 |
1998/03/06 | 230 | 230 | 228 | 230 | 44,000 |
1998/03/05 | 236 | 236 | 230 | 230 | 72,000 |
1998/03/04 | 239 | 241 | 236 | 236 | 41,000 |
1998/03/03 | 241 | 245 | 232 | 239 | 182,000 |
1998/03/02 | 236 | 245 | 236 | 239 | 182,000 |
1998/02/27 | 224 | 230 | 224 | 230 | 158,000 |
1998/02/26 | 218 | 222 | 217 | 222 | 75,000 |
1998/02/25 | 216 | 220 | 216 | 216 | 64,000 |
1998/02/24 | 221 | 221 | 217 | 217 | 76,000 |
1998/02/23 | 221 | 223 | 220 | 223 | 127,000 |
1998/02/20 | 220 | 220 | 217 | 219 | 64,000 |
1998/02/19 | 224 | 225 | 220 | 220 | 59,000 |
1998/02/18 | 229 | 231 | 225 | 225 | 80,000 |
1998/02/17 | 238 | 238 | 229 | 229 | 57,000 |
1998/02/16 | 235 | 240 | 235 | 240 | 60,000 |
1998/02/13 | 265 | 265 | 240 | 250 | 115,000 |
1998/02/12 | 255 | 270 | 252 | 265 | 304,000 |
1998/02/10 | 248 | 248 | 239 | 245 | 114,000 |
1998/02/09 | 232 | 239 | 232 | 239 | 94,000 |
1998/02/06 | 216 | 228 | 216 | 226 | 94,000 |
1998/02/05 | 210 | 215 | 208 | 214 | 87,000 |
1998/02/04 | 210 | 215 | 205 | 205 | 39,000 |
1998/02/03 | 214 | 215 | 210 | 215 | 35,000 |
1998/02/02 | 205 | 219 | 199 | 199 | 77,000 |
1998/01/30 | 212 | 212 | 185 | 190 | 165,000 |
1998/01/29 | 260 | 260 | 210 | 220 | 249,000 |
1998/01/28 | 240 | 255 | 236 | 250 | 172,000 |
1998/01/27 | 229 | 233 | 219 | 224 | 267,000 |
1998/01/26 | 200 | 235 | 195 | 219 | 254,000 |
1998/01/23 | 181 | 198 | 180 | 197 | 218,000 |
1998/01/22 | 178 | 180 | 173 | 179 | 161,000 |
1998/01/21 | 165 | 175 | 160 | 163 | 614,000 |
1998/01/20 | 146 | 155 | 145 | 155 | 295,000 |
1998/01/19 | 150 | 154 | 145 | 146 | 285,000 |
1998/01/16 | 147 | 147 | 142 | 147 | 172,000 |
1998/01/14 | 142 | 145 | 142 | 142 | 54,000 |
1998/01/13 | 141 | 145 | 141 | 141 | 90,000 |
1998/01/12 | 149 | 149 | 140 | 146 | 105,000 |
1998/01/09 | 145 | 149 | 141 | 146 | 73,000 |
1998/01/08 | 146 | 149 | 146 | 146 | 51,000 |
1998/01/07 | 147 | 150 | 147 | 149 | 92,000 |
1998/01/06 | 154 | 159 | 147 | 159 | 149,000 |
1998/01/05 | 155 | 159 | 145 | 159 | 45,000 |