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 |
---|---|---|---|---|---|
2001/12/28 | 134 | 137 | 132 | 137 | 18,000 |
2001/12/27 | 135 | 136 | 135 | 135 | 18,000 |
2001/12/26 | 141 | 141 | 135 | 135 | 44,000 |
2001/12/25 | 133 | 137 | 132 | 137 | 17,000 |
2001/12/21 | 131 | 134 | 129 | 134 | 73,000 |
2001/12/20 | 132 | 135 | 128 | 128 | 154,000 |
2001/12/19 | 138 | 138 | 134 | 136 | 70,000 |
2001/12/18 | 138 | 141 | 138 | 141 | 36,000 |
2001/12/17 | 138 | 140 | 138 | 138 | 20,000 |
2001/12/14 | 138 | 143 | 138 | 143 | 90,000 |
2001/12/13 | 143 | 143 | 140 | 143 | 21,000 |
2001/12/12 | 142 | 143 | 141 | 142 | 13,000 |
2001/12/11 | 139 | 143 | 138 | 141 | 41,000 |
2001/12/10 | 143 | 143 | 138 | 139 | 55,000 |
2001/12/07 | 140 | 140 | 138 | 139 | 27,000 |
2001/12/06 | 142 | 142 | 140 | 140 | 48,000 |
2001/12/05 | 145 | 145 | 141 | 141 | 18,000 |
2001/12/04 | 145 | 146 | 138 | 142 | 65,000 |
2001/12/03 | 147 | 147 | 146 | 147 | 10,000 |
2001/11/30 | 150 | 150 | 147 | 147 | 12,000 |
2001/11/29 | 148 | 149 | 148 | 149 | 6,000 |
2001/11/28 | 149 | 149 | 147 | 149 | 29,000 |
2001/11/27 | 150 | 150 | 149 | 149 | 10,000 |
2001/11/26 | 150 | 150 | 149 | 150 | 48,000 |
2001/11/22 | 149 | 150 | 149 | 149 | 15,000 |
2001/11/21 | 147 | 150 | 147 | 150 | 5,000 |
2001/11/20 | 149 | 149 | 147 | 147 | 10,000 |
2001/11/19 | 148 | 150 | 147 | 147 | 10,000 |
2001/11/16 | 150 | 150 | 146 | 148 | 27,000 |
2001/11/15 | 148 | 150 | 147 | 150 | 35,000 |
2001/11/14 | 150 | 151 | 148 | 151 | 27,000 |
2001/11/13 | 150 | 150 | 147 | 150 | 30,000 |
2001/11/12 | 150 | 150 | 147 | 150 | 34,000 |
2001/11/09 | 151 | 151 | 148 | 149 | 22,000 |
2001/11/08 | 152 | 152 | 150 | 151 | 24,000 |
2001/11/07 | 151 | 152 | 150 | 152 | 34,000 |
2001/11/06 | 153 | 153 | 150 | 150 | 50,000 |
2001/11/05 | 153 | 154 | 149 | 153 | 32,000 |
2001/11/02 | 153 | 153 | 148 | 148 | 24,000 |
2001/11/01 | 150 | 150 | 148 | 150 | 33,000 |
2001/10/31 | 151 | 151 | 148 | 149 | 13,000 |
2001/10/30 | 151 | 153 | 150 | 151 | 20,000 |
2001/10/29 | 152 | 154 | 152 | 154 | 15,000 |
2001/10/26 | 153 | 154 | 152 | 153 | 38,000 |
2001/10/25 | 152 | 153 | 152 | 152 | 19,000 |
2001/10/24 | 151 | 152 | 147 | 152 | 32,000 |
2001/10/23 | 149 | 150 | 147 | 150 | 39,000 |
2001/10/22 | 149 | 149 | 148 | 148 | 9,000 |
2001/10/19 | 148 | 149 | 148 | 149 | 13,000 |
2001/10/18 | 152 | 152 | 148 | 148 | 10,000 |
2001/10/17 | 149 | 154 | 149 | 154 | 18,000 |
2001/10/16 | 150 | 153 | 150 | 153 | 4,000 |
2001/10/15 | 155 | 155 | 155 | 155 | 16,000 |
2001/10/12 | 149 | 155 | 149 | 155 | 15,000 |
2001/10/11 | 155 | 155 | 154 | 154 | 16,000 |
2001/10/10 | 159 | 159 | 148 | 148 | 55,000 |
2001/10/09 | 155 | 157 | 152 | 157 | 12,000 |
2001/10/05 | 153 | 158 | 153 | 157 | 9,000 |
2001/10/04 | 156 | 157 | 154 | 155 | 21,000 |
2001/10/03 | 154 | 155 | 154 | 154 | 28,000 |
2001/10/02 | 153 | 154 | 151 | 154 | 27,000 |
2001/10/01 | 150 | 152 | 146 | 149 | 25,000 |
2001/09/28 | 145 | 148 | 145 | 148 | 33,000 |
2001/09/27 | 146 | 146 | 143 | 145 | 11,000 |
2001/09/26 | 148 | 148 | 141 | 146 | 18,000 |
2001/09/25 | 147 | 148 | 146 | 147 | 20,000 |
2001/09/21 | 144 | 144 | 141 | 144 | 60,000 |
2001/09/20 | 147 | 147 | 143 | 143 | 14,000 |
2001/09/19 | 145 | 148 | 139 | 148 | 48,000 |
2001/09/18 | 137 | 148 | 137 | 140 | 21,000 |
2001/09/17 | 143 | 144 | 138 | 142 | 42,000 |
2001/09/14 | 150 | 150 | 141 | 141 | 78,000 |
2001/09/13 | 131 | 149 | 131 | 141 | 75,000 |
2001/09/12 | 150 | 150 | 142 | 145 | 85,000 |
2001/09/11 | 152 | 152 | 150 | 150 | 25,000 |
2001/09/10 | 153 | 157 | 150 | 153 | 51,000 |
2001/09/07 | 152 | 159 | 152 | 153 | 25,000 |
2001/09/06 | 152 | 154 | 152 | 154 | 9,000 |
2001/09/05 | 155 | 155 | 153 | 153 | 22,000 |
2001/09/04 | 155 | 155 | 154 | 155 | 42,000 |
2001/09/03 | 155 | 160 | 155 | 155 | 28,000 |
2001/08/31 | 161 | 162 | 156 | 156 | 50,000 |
2001/08/30 | 162 | 165 | 159 | 165 | 44,000 |
2001/08/29 | 166 | 167 | 163 | 164 | 36,000 |
2001/08/28 | 172 | 172 | 166 | 166 | 92,000 |
2001/08/27 | 169 | 172 | 169 | 170 | 104,000 |
2001/08/24 | 166 | 168 | 165 | 166 | 115,000 |
2001/08/23 | 164 | 169 | 164 | 165 | 151,000 |
2001/08/22 | 160 | 163 | 160 | 161 | 75,000 |
2001/08/21 | 161 | 162 | 160 | 160 | 26,000 |
2001/08/20 | 162 | 162 | 160 | 161 | 35,000 |
2001/08/17 | 162 | 165 | 161 | 161 | 101,000 |
2001/08/16 | 156 | 164 | 156 | 162 | 124,000 |
2001/08/15 | 156 | 156 | 155 | 155 | 11,000 |
2001/08/14 | 156 | 157 | 155 | 155 | 37,000 |
2001/08/13 | 155 | 156 | 155 | 155 | 49,000 |
2001/08/10 | 155 | 155 | 152 | 152 | 51,000 |
2001/08/09 | 154 | 155 | 152 | 152 | 84,000 |
2001/08/08 | 155 | 157 | 153 | 155 | 38,000 |
2001/08/07 | 156 | 157 | 154 | 157 | 65,000 |
2001/08/06 | 152 | 156 | 152 | 156 | 71,000 |
2001/08/03 | 154 | 155 | 152 | 152 | 81,000 |
2001/08/02 | 156 | 156 | 154 | 154 | 51,000 |
2001/08/01 | 159 | 159 | 153 | 156 | 87,000 |
2001/07/31 | 160 | 160 | 159 | 159 | 13,000 |
2001/07/30 | 163 | 163 | 161 | 163 | 61,000 |
2001/07/27 | 161 | 165 | 159 | 164 | 69,000 |
2001/07/26 | 160 | 161 | 158 | 161 | 21,000 |
2001/07/25 | 154 | 154 | 153 | 153 | 9,000 |
2001/07/24 | 153 | 154 | 150 | 154 | 14,000 |
2001/07/23 | 155 | 155 | 153 | 154 | 42,000 |
2001/07/19 | 157 | 157 | 155 | 156 | 57,000 |
2001/07/18 | 159 | 159 | 157 | 157 | 16,000 |
2001/07/17 | 163 | 163 | 159 | 160 | 36,000 |
2001/07/16 | 161 | 161 | 160 | 161 | 21,000 |
2001/07/13 | 160 | 163 | 160 | 161 | 66,000 |
2001/07/12 | 158 | 160 | 158 | 160 | 25,000 |
2001/07/11 | 160 | 161 | 158 | 158 | 55,000 |
2001/07/10 | 163 | 163 | 158 | 162 | 46,000 |
2001/07/09 | 156 | 160 | 155 | 158 | 28,000 |
2001/07/06 | 158 | 158 | 157 | 157 | 31,000 |
2001/07/05 | 157 | 160 | 157 | 160 | 46,000 |
2001/07/04 | 159 | 160 | 157 | 157 | 50,000 |
2001/07/03 | 160 | 160 | 160 | 160 | 16,000 |
2001/07/02 | 160 | 162 | 159 | 160 | 149,000 |
2001/06/29 | 160 | 162 | 160 | 161 | 77,000 |
2001/06/28 | 159 | 161 | 154 | 157 | 153,000 |
2001/06/27 | 158 | 160 | 157 | 160 | 127,000 |
2001/06/26 | 155 | 157 | 154 | 157 | 86,000 |
2001/06/25 | 154 | 155 | 153 | 154 | 36,000 |
2001/06/22 | 152 | 153 | 152 | 153 | 18,000 |
2001/06/21 | 150 | 151 | 149 | 151 | 38,000 |
2001/06/20 | 150 | 150 | 149 | 149 | 35,000 |
2001/06/19 | 150 | 150 | 147 | 149 | 38,000 |
2001/06/18 | 148 | 149 | 148 | 149 | 16,000 |
2001/06/15 | 150 | 151 | 148 | 148 | 37,000 |
2001/06/14 | 151 | 152 | 150 | 151 | 23,000 |
2001/06/13 | 151 | 151 | 151 | 151 | 15,000 |
2001/06/12 | 154 | 154 | 150 | 152 | 28,000 |
2001/06/11 | 155 | 155 | 151 | 151 | 26,000 |
2001/06/08 | 147 | 153 | 147 | 153 | 92,000 |
2001/06/07 | 152 | 152 | 150 | 150 | 2,000 |
2001/06/06 | 150 | 152 | 150 | 152 | 3,000 |
2001/06/05 | 150 | 151 | 150 | 151 | 36,000 |
2001/06/04 | 152 | 152 | 151 | 152 | 5,000 |
2001/06/01 | 150 | 152 | 150 | 152 | 13,000 |
2001/05/31 | 150 | 152 | 150 | 150 | 29,000 |
2001/05/30 | 151 | 151 | 151 | 151 | 5,000 |
2001/05/29 | 151 | 153 | 151 | 151 | 16,000 |
2001/05/28 | 152 | 152 | 151 | 151 | 33,000 |
2001/05/25 | 152 | 152 | 151 | 152 | 22,000 |
2001/05/24 | 153 | 153 | 151 | 152 | 9,000 |
2001/05/23 | 151 | 152 | 151 | 152 | 21,000 |
2001/05/22 | 153 | 153 | 152 | 152 | 11,000 |
2001/05/21 | 154 | 154 | 151 | 154 | 18,000 |
2001/05/18 | 152 | 155 | 152 | 154 | 18,000 |
2001/05/17 | 152 | 155 | 152 | 155 | 25,000 |
2001/05/16 | 153 | 154 | 152 | 152 | 8,000 |
2001/05/15 | 153 | 154 | 152 | 154 | 48,000 |
2001/05/14 | 153 | 157 | 153 | 155 | 31,000 |
2001/05/11 | 153 | 157 | 153 | 153 | 29,000 |
2001/05/10 | 157 | 157 | 153 | 153 | 40,000 |
2001/05/09 | 158 | 158 | 154 | 157 | 6,000 |
2001/05/08 | 160 | 160 | 151 | 160 | 22,000 |
2001/05/07 | 160 | 162 | 160 | 160 | 48,000 |
2001/05/02 | 163 | 164 | 160 | 160 | 62,000 |
2001/05/01 | 160 | 164 | 160 | 164 | 109,000 |
2001/04/27 | 164 | 164 | 160 | 160 | 80,000 |
2001/04/26 | 160 | 164 | 160 | 163 | 110,000 |
2001/04/25 | 156 | 159 | 155 | 156 | 92,000 |
2001/04/24 | 152 | 156 | 150 | 156 | 130,000 |
2001/04/23 | 153 | 153 | 153 | 153 | 7,000 |
2001/04/20 | 151 | 152 | 150 | 152 | 28,000 |
2001/04/19 | 153 | 153 | 151 | 152 | 32,000 |
2001/04/18 | 150 | 152 | 148 | 152 | 69,000 |
2001/04/17 | 150 | 151 | 150 | 151 | 37,000 |
2001/04/16 | 149 | 151 | 148 | 150 | 58,000 |
2001/04/13 | 150 | 150 | 148 | 148 | 42,000 |
2001/04/12 | 149 | 149 | 147 | 149 | 35,000 |
2001/04/11 | 150 | 150 | 148 | 149 | 12,000 |
2001/04/10 | 151 | 151 | 149 | 149 | 36,000 |
2001/04/09 | 150 | 150 | 148 | 148 | 19,000 |
2001/04/06 | 151 | 151 | 147 | 148 | 52,000 |
2001/04/05 | 147 | 151 | 147 | 150 | 107,000 |
2001/04/04 | 144 | 146 | 143 | 145 | 9,000 |
2001/04/03 | 145 | 146 | 144 | 146 | 15,000 |
2001/04/02 | 141 | 145 | 141 | 142 | 32,000 |
2001/03/30 | 149 | 150 | 147 | 147 | 21,000 |
2001/03/29 | 150 | 150 | 146 | 147 | 63,000 |
2001/03/28 | 149 | 153 | 146 | 150 | 82,000 |
2001/03/27 | 152 | 154 | 150 | 154 | 66,000 |
2001/03/26 | 153 | 156 | 151 | 155 | 177,000 |
2001/03/23 | 153 | 153 | 150 | 153 | 58,000 |
2001/03/22 | 150 | 151 | 148 | 151 | 56,000 |
2001/03/21 | 149 | 150 | 148 | 150 | 43,000 |
2001/03/19 | 146 | 146 | 142 | 146 | 13,000 |
2001/03/16 | 146 | 146 | 144 | 144 | 9,000 |
2001/03/15 | 143 | 146 | 141 | 146 | 106,000 |
2001/03/14 | 144 | 144 | 143 | 143 | 31,000 |
2001/03/13 | 145 | 147 | 143 | 147 | 15,000 |
2001/03/12 | 149 | 150 | 145 | 145 | 31,000 |
2001/03/09 | 150 | 150 | 146 | 149 | 71,000 |
2001/03/08 | 143 | 145 | 143 | 145 | 15,000 |
2001/03/07 | 144 | 145 | 143 | 145 | 31,000 |
2001/03/06 | 142 | 146 | 142 | 144 | 11,000 |
2001/03/05 | 146 | 146 | 143 | 143 | 24,000 |
2001/03/02 | 148 | 148 | 143 | 145 | 34,000 |
2001/03/01 | 145 | 149 | 143 | 144 | 30,000 |
2001/02/28 | 149 | 149 | 142 | 146 | 39,000 |
2001/02/27 | 148 | 149 | 147 | 147 | 34,000 |
2001/02/26 | 146 | 148 | 143 | 143 | 63,000 |
2001/02/23 | 143 | 145 | 141 | 145 | 26,000 |
2001/02/22 | 144 | 145 | 142 | 142 | 18,000 |
2001/02/21 | 143 | 145 | 143 | 144 | 27,000 |
2001/02/20 | 143 | 144 | 143 | 144 | 24,000 |
2001/02/19 | 142 | 144 | 140 | 141 | 13,000 |
2001/02/16 | 144 | 144 | 144 | 144 | 5,000 |
2001/02/15 | 144 | 144 | 141 | 144 | 49,000 |
2001/02/14 | 140 | 144 | 139 | 142 | 126,000 |
2001/02/13 | 139 | 139 | 139 | 139 | 20,000 |
2001/02/09 | 140 | 140 | 138 | 138 | 2,000 |
2001/02/08 | 143 | 143 | 138 | 141 | 12,000 |
2001/02/07 | 138 | 144 | 138 | 144 | 35,000 |
2001/02/06 | 139 | 140 | 137 | 140 | 21,000 |
2001/02/05 | 138 | 141 | 138 | 139 | 12,000 |
2001/02/02 | 140 | 141 | 140 | 141 | 6,000 |
2001/02/01 | 137 | 140 | 137 | 140 | 10,000 |
2001/01/31 | 137 | 142 | 137 | 141 | 13,000 |
2001/01/30 | 138 | 140 | 136 | 138 | 45,000 |
2001/01/29 | 135 | 136 | 135 | 135 | 24,000 |
2001/01/26 | 135 | 138 | 135 | 137 | 58,000 |
2001/01/25 | 136 | 138 | 136 | 138 | 7,000 |
2001/01/24 | 138 | 138 | 137 | 138 | 10,000 |
2001/01/23 | 137 | 138 | 136 | 138 | 20,000 |
2001/01/22 | 135 | 135 | 135 | 135 | 2,000 |
2001/01/19 | 137 | 138 | 135 | 135 | 19,000 |
2001/01/18 | 137 | 138 | 133 | 138 | 37,000 |
2001/01/17 | 138 | 138 | 135 | 138 | 21,000 |
2001/01/16 | 136 | 137 | 134 | 136 | 13,000 |
2001/01/15 | 135 | 135 | 133 | 135 | 22,000 |
2001/01/12 | 132 | 134 | 132 | 133 | 70,000 |
2001/01/11 | 135 | 135 | 132 | 134 | 22,000 |
2001/01/10 | 136 | 136 | 132 | 132 | 63,000 |
2001/01/09 | 135 | 135 | 135 | 135 | 22,000 |
2001/01/05 | 136 | 138 | 136 | 138 | 10,000 |
2001/01/04 | 137 | 140 | 135 | 135 | 24,000 |