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 |
---|---|---|---|---|---|
2003/12/30 | 168 | 170 | 168 | 170 | 46,000 |
2003/12/29 | 168 | 170 | 166 | 168 | 95,000 |
2003/12/26 | 166 | 167 | 165 | 167 | 54,000 |
2003/12/25 | 163 | 167 | 162 | 165 | 117,000 |
2003/12/24 | 164 | 165 | 162 | 162 | 127,000 |
2003/12/22 | 162 | 165 | 162 | 163 | 47,000 |
2003/12/19 | 164 | 165 | 163 | 164 | 143,000 |
2003/12/18 | 162 | 163 | 162 | 163 | 23,000 |
2003/12/17 | 162 | 163 | 162 | 163 | 20,000 |
2003/12/16 | 160 | 163 | 160 | 161 | 33,000 |
2003/12/15 | 162 | 164 | 162 | 164 | 85,000 |
2003/12/12 | 160 | 161 | 158 | 161 | 123,000 |
2003/12/11 | 155 | 159 | 155 | 157 | 106,000 |
2003/12/10 | 158 | 158 | 156 | 156 | 91,000 |
2003/12/09 | 159 | 159 | 156 | 158 | 117,000 |
2003/12/08 | 161 | 161 | 156 | 158 | 107,000 |
2003/12/05 | 162 | 162 | 159 | 161 | 83,000 |
2003/12/04 | 160 | 161 | 159 | 161 | 24,000 |
2003/12/03 | 162 | 162 | 160 | 161 | 31,000 |
2003/12/02 | 161 | 162 | 161 | 161 | 31,000 |
2003/12/01 | 160 | 162 | 159 | 161 | 41,000 |
2003/11/28 | 159 | 163 | 159 | 160 | 87,000 |
2003/11/27 | 158 | 160 | 158 | 159 | 20,000 |
2003/11/26 | 157 | 159 | 157 | 157 | 43,000 |
2003/11/25 | 157 | 158 | 156 | 156 | 35,000 |
2003/11/21 | 152 | 155 | 152 | 152 | 48,000 |
2003/11/20 | 153 | 156 | 152 | 153 | 36,000 |
2003/11/19 | 151 | 154 | 150 | 151 | 59,000 |
2003/11/18 | 156 | 156 | 148 | 149 | 151,000 |
2003/11/17 | 163 | 163 | 156 | 156 | 111,000 |
2003/11/14 | 163 | 165 | 161 | 161 | 58,000 |
2003/11/13 | 162 | 164 | 162 | 162 | 41,000 |
2003/11/12 | 158 | 162 | 158 | 161 | 52,000 |
2003/11/11 | 164 | 164 | 158 | 159 | 132,000 |
2003/11/10 | 165 | 166 | 164 | 165 | 38,000 |
2003/11/07 | 166 | 167 | 165 | 165 | 60,000 |
2003/11/06 | 167 | 168 | 166 | 166 | 55,000 |
2003/11/05 | 167 | 169 | 167 | 168 | 58,000 |
2003/11/04 | 168 | 169 | 167 | 169 | 37,000 |
2003/10/31 | 167 | 168 | 166 | 167 | 69,000 |
2003/10/30 | 167 | 168 | 167 | 167 | 20,000 |
2003/10/29 | 168 | 169 | 166 | 166 | 45,000 |
2003/10/28 | 168 | 168 | 166 | 167 | 40,000 |
2003/10/27 | 169 | 169 | 165 | 166 | 134,000 |
2003/10/24 | 168 | 170 | 167 | 167 | 114,000 |
2003/10/23 | 171 | 172 | 168 | 168 | 193,000 |
2003/10/22 | 173 | 173 | 171 | 171 | 72,000 |
2003/10/21 | 173 | 173 | 172 | 173 | 87,000 |
2003/10/20 | 172 | 173 | 172 | 172 | 87,000 |
2003/10/17 | 172 | 172 | 171 | 172 | 101,000 |
2003/10/16 | 173 | 173 | 171 | 172 | 76,000 |
2003/10/15 | 173 | 173 | 171 | 173 | 53,000 |
2003/10/14 | 173 | 174 | 172 | 172 | 65,000 |
2003/10/10 | 172 | 172 | 171 | 172 | 82,000 |
2003/10/09 | 174 | 174 | 171 | 172 | 88,000 |
2003/10/08 | 174 | 174 | 172 | 173 | 140,000 |
2003/10/07 | 176 | 178 | 174 | 175 | 353,000 |
2003/10/06 | 173 | 174 | 172 | 173 | 166,000 |
2003/10/03 | 172 | 174 | 170 | 172 | 117,000 |
2003/10/02 | 169 | 173 | 169 | 172 | 109,000 |
2003/10/01 | 169 | 169 | 168 | 168 | 56,000 |
2003/09/30 | 170 | 170 | 167 | 168 | 133,000 |
2003/09/29 | 168 | 171 | 168 | 170 | 50,000 |
2003/09/26 | 167 | 169 | 166 | 167 | 128,000 |
2003/09/25 | 173 | 173 | 167 | 168 | 179,000 |
2003/09/24 | 175 | 175 | 172 | 174 | 238,000 |
2003/09/22 | 172 | 177 | 172 | 173 | 405,000 |
2003/09/19 | 172 | 173 | 171 | 173 | 105,000 |
2003/09/18 | 172 | 173 | 170 | 172 | 89,000 |
2003/09/17 | 173 | 174 | 171 | 172 | 95,000 |
2003/09/16 | 172 | 175 | 170 | 171 | 300,000 |
2003/09/12 | 168 | 172 | 168 | 172 | 160,000 |
2003/09/11 | 171 | 171 | 168 | 168 | 57,000 |
2003/09/10 | 170 | 170 | 168 | 168 | 92,000 |
2003/09/09 | 170 | 170 | 168 | 169 | 49,000 |
2003/09/08 | 167 | 169 | 165 | 168 | 59,000 |
2003/09/05 | 171 | 171 | 167 | 168 | 108,000 |
2003/09/04 | 172 | 172 | 170 | 170 | 83,000 |
2003/09/03 | 170 | 172 | 169 | 171 | 126,000 |
2003/09/02 | 171 | 171 | 168 | 169 | 119,000 |
2003/09/01 | 170 | 170 | 168 | 168 | 108,000 |
2003/08/29 | 166 | 170 | 165 | 166 | 129,000 |
2003/08/28 | 170 | 170 | 166 | 166 | 102,000 |
2003/08/27 | 170 | 172 | 169 | 171 | 109,000 |
2003/08/26 | 170 | 172 | 170 | 170 | 75,000 |
2003/08/25 | 171 | 173 | 170 | 170 | 81,000 |
2003/08/22 | 174 | 174 | 171 | 172 | 109,000 |
2003/08/21 | 172 | 174 | 171 | 173 | 116,000 |
2003/08/20 | 175 | 177 | 172 | 174 | 153,000 |
2003/08/19 | 175 | 177 | 171 | 175 | 385,000 |
2003/08/18 | 168 | 174 | 167 | 171 | 232,000 |
2003/08/15 | 164 | 169 | 163 | 165 | 217,000 |
2003/08/14 | 162 | 164 | 162 | 162 | 78,000 |
2003/08/13 | 160 | 164 | 160 | 164 | 60,000 |
2003/08/12 | 161 | 162 | 160 | 162 | 25,000 |
2003/08/11 | 161 | 161 | 159 | 160 | 43,000 |
2003/08/08 | 160 | 160 | 159 | 159 | 84,000 |
2003/08/07 | 158 | 162 | 158 | 160 | 40,000 |
2003/08/06 | 160 | 160 | 158 | 158 | 63,000 |
2003/08/05 | 161 | 162 | 160 | 160 | 43,000 |
2003/08/04 | 163 | 164 | 162 | 162 | 44,000 |
2003/08/01 | 165 | 166 | 161 | 161 | 84,000 |
2003/07/31 | 167 | 167 | 164 | 164 | 80,000 |
2003/07/30 | 166 | 169 | 166 | 168 | 86,000 |
2003/07/29 | 164 | 169 | 163 | 168 | 135,000 |
2003/07/28 | 165 | 165 | 163 | 163 | 67,000 |
2003/07/25 | 160 | 162 | 160 | 161 | 82,000 |
2003/07/24 | 163 | 164 | 161 | 162 | 125,000 |
2003/07/23 | 159 | 161 | 158 | 160 | 92,000 |
2003/07/22 | 161 | 161 | 157 | 157 | 212,000 |
2003/07/18 | 159 | 163 | 156 | 163 | 170,000 |
2003/07/17 | 166 | 166 | 160 | 163 | 190,000 |
2003/07/16 | 171 | 171 | 166 | 168 | 79,000 |
2003/07/15 | 171 | 173 | 171 | 172 | 84,000 |
2003/07/14 | 176 | 176 | 169 | 170 | 133,000 |
2003/07/11 | 174 | 177 | 168 | 174 | 202,000 |
2003/07/10 | 170 | 175 | 169 | 174 | 206,000 |
2003/07/09 | 168 | 172 | 165 | 166 | 229,000 |
2003/07/08 | 174 | 174 | 169 | 171 | 311,000 |
2003/07/07 | 175 | 179 | 175 | 175 | 139,000 |
2003/07/04 | 175 | 180 | 174 | 177 | 267,000 |
2003/07/03 | 184 | 186 | 175 | 180 | 382,000 |
2003/07/02 | 198 | 198 | 180 | 182 | 1,606,000 |
2003/07/01 | 170 | 188 | 170 | 188 | 1,075,000 |
2003/06/30 | 174 | 174 | 168 | 169 | 296,000 |
2003/06/27 | 172 | 176 | 170 | 173 | 170,000 |
2003/06/26 | 173 | 175 | 169 | 171 | 294,000 |
2003/06/25 | 167 | 170 | 164 | 169 | 204,000 |
2003/06/24 | 172 | 172 | 165 | 167 | 323,000 |
2003/06/23 | 184 | 185 | 168 | 175 | 660,000 |
2003/06/20 | 170 | 187 | 170 | 184 | 1,522,000 |
2003/06/19 | 175 | 176 | 157 | 165 | 1,237,000 |
2003/06/18 | 171 | 176 | 171 | 176 | 232,000 |
2003/06/17 | 180 | 183 | 168 | 173 | 411,000 |
2003/06/16 | 186 | 186 | 179 | 182 | 243,000 |
2003/06/13 | 185 | 191 | 184 | 187 | 444,000 |
2003/06/12 | 192 | 196 | 189 | 194 | 465,000 |
2003/06/11 | 198 | 203 | 189 | 195 | 1,750,000 |
2003/06/10 | 185 | 195 | 181 | 193 | 1,983,000 |
2003/06/09 | 170 | 184 | 168 | 183 | 1,806,000 |
2003/06/06 | 164 | 168 | 163 | 168 | 230,000 |
2003/06/05 | 162 | 168 | 162 | 164 | 406,000 |
2003/06/04 | 160 | 165 | 159 | 162 | 162,000 |
2003/06/03 | 157 | 165 | 157 | 160 | 170,000 |
2003/06/02 | 159 | 160 | 156 | 156 | 131,000 |
2003/05/30 | 163 | 163 | 158 | 159 | 58,000 |
2003/05/29 | 162 | 163 | 158 | 162 | 115,000 |
2003/05/28 | 163 | 163 | 160 | 160 | 137,000 |
2003/05/27 | 162 | 162 | 155 | 160 | 105,000 |
2003/05/26 | 165 | 165 | 160 | 161 | 146,000 |
2003/05/23 | 162 | 169 | 159 | 164 | 219,000 |
2003/05/22 | 165 | 169 | 161 | 162 | 252,000 |
2003/05/21 | 175 | 179 | 165 | 165 | 1,154,000 |
2003/05/20 | 163 | 174 | 161 | 170 | 928,000 |
2003/05/19 | 165 | 165 | 160 | 164 | 343,000 |
2003/05/16 | 159 | 174 | 156 | 167 | 2,501,000 |
2003/05/15 | 152 | 158 | 150 | 154 | 282,000 |
2003/05/14 | 149 | 151 | 149 | 150 | 73,000 |
2003/05/13 | 149 | 150 | 147 | 149 | 130,000 |
2003/05/12 | 152 | 153 | 150 | 151 | 100,000 |
2003/05/09 | 148 | 152 | 148 | 152 | 161,000 |
2003/05/08 | 150 | 152 | 147 | 150 | 296,000 |
2003/05/07 | 143 | 163 | 143 | 154 | 1,454,000 |
2003/05/06 | 142 | 144 | 142 | 143 | 43,000 |
2003/05/02 | 143 | 143 | 140 | 142 | 79,000 |
2003/05/01 | 140 | 143 | 140 | 143 | 32,000 |
2003/04/30 | 141 | 142 | 140 | 140 | 36,000 |
2003/04/28 | 141 | 141 | 139 | 141 | 28,000 |
2003/04/25 | 143 | 144 | 141 | 141 | 40,000 |
2003/04/24 | 142 | 144 | 141 | 142 | 51,000 |
2003/04/23 | 144 | 145 | 140 | 141 | 31,000 |
2003/04/22 | 146 | 146 | 144 | 145 | 75,000 |
2003/04/21 | 141 | 146 | 141 | 146 | 132,000 |
2003/04/18 | 141 | 141 | 140 | 141 | 17,000 |
2003/04/17 | 140 | 141 | 139 | 141 | 26,000 |
2003/04/16 | 140 | 141 | 139 | 139 | 29,000 |
2003/04/15 | 140 | 141 | 139 | 139 | 23,000 |
2003/04/14 | 141 | 141 | 139 | 140 | 47,000 |
2003/04/11 | 141 | 141 | 140 | 141 | 36,000 |
2003/04/10 | 141 | 141 | 139 | 141 | 41,000 |
2003/04/09 | 139 | 141 | 139 | 141 | 39,000 |
2003/04/08 | 138 | 140 | 138 | 140 | 22,000 |
2003/04/07 | 140 | 140 | 137 | 138 | 30,000 |
2003/04/04 | 139 | 139 | 137 | 139 | 35,000 |
2003/04/03 | 138 | 139 | 138 | 138 | 24,000 |
2003/04/02 | 137 | 140 | 136 | 140 | 27,000 |
2003/04/01 | 136 | 138 | 136 | 138 | 23,000 |
2003/03/31 | 140 | 140 | 135 | 136 | 47,000 |
2003/03/28 | 142 | 142 | 140 | 142 | 25,000 |
2003/03/27 | 140 | 141 | 140 | 141 | 16,000 |
2003/03/26 | 138 | 141 | 138 | 141 | 128,000 |
2003/03/25 | 147 | 147 | 145 | 147 | 257,000 |
2003/03/24 | 145 | 148 | 145 | 147 | 120,000 |
2003/03/20 | 142 | 144 | 141 | 144 | 84,000 |
2003/03/19 | 141 | 142 | 141 | 141 | 75,000 |
2003/03/18 | 141 | 143 | 141 | 142 | 92,000 |
2003/03/17 | 142 | 142 | 138 | 140 | 153,000 |
2003/03/14 | 144 | 145 | 141 | 141 | 334,000 |
2003/03/13 | 142 | 144 | 140 | 141 | 110,000 |
2003/03/12 | 142 | 143 | 138 | 141 | 298,000 |
2003/03/11 | 141 | 144 | 141 | 142 | 88,000 |
2003/03/10 | 148 | 148 | 145 | 145 | 66,000 |
2003/03/07 | 151 | 153 | 148 | 150 | 92,000 |
2003/03/06 | 152 | 153 | 151 | 151 | 84,000 |
2003/03/05 | 154 | 155 | 152 | 154 | 44,000 |
2003/03/04 | 153 | 154 | 151 | 154 | 77,000 |
2003/03/03 | 150 | 153 | 148 | 152 | 139,000 |
2003/02/28 | 150 | 150 | 147 | 147 | 28,000 |
2003/02/27 | 149 | 149 | 145 | 149 | 68,000 |
2003/02/26 | 150 | 151 | 147 | 150 | 71,000 |
2003/02/25 | 153 | 154 | 149 | 149 | 123,000 |
2003/02/24 | 156 | 156 | 153 | 155 | 103,000 |
2003/02/21 | 156 | 160 | 155 | 155 | 195,000 |
2003/02/20 | 155 | 159 | 153 | 157 | 158,000 |
2003/02/19 | 157 | 157 | 155 | 155 | 95,000 |
2003/02/18 | 154 | 157 | 154 | 156 | 81,000 |
2003/02/17 | 159 | 159 | 154 | 154 | 122,000 |
2003/02/14 | 155 | 156 | 153 | 156 | 339,000 |
2003/02/13 | 154 | 157 | 148 | 150 | 428,000 |
2003/02/12 | 155 | 163 | 153 | 154 | 1,129,000 |
2003/02/10 | 141 | 142 | 140 | 141 | 169,000 |
2003/02/07 | 140 | 140 | 139 | 140 | 18,000 |
2003/02/06 | 140 | 140 | 139 | 140 | 30,000 |
2003/02/05 | 139 | 142 | 139 | 139 | 65,000 |
2003/02/04 | 139 | 140 | 139 | 140 | 55,000 |
2003/02/03 | 137 | 138 | 137 | 138 | 34,000 |
2003/01/31 | 139 | 140 | 137 | 137 | 43,000 |
2003/01/30 | 141 | 141 | 139 | 139 | 13,000 |
2003/01/29 | 141 | 141 | 140 | 140 | 67,000 |
2003/01/28 | 141 | 141 | 141 | 141 | 35,000 |
2003/01/27 | 143 | 144 | 141 | 141 | 68,000 |
2003/01/24 | 142 | 143 | 142 | 143 | 16,000 |
2003/01/23 | 143 | 143 | 142 | 143 | 37,000 |
2003/01/22 | 145 | 145 | 142 | 142 | 19,000 |
2003/01/21 | 144 | 145 | 144 | 145 | 74,000 |
2003/01/20 | 142 | 144 | 141 | 144 | 37,000 |
2003/01/17 | 144 | 145 | 142 | 142 | 42,000 |
2003/01/16 | 145 | 145 | 144 | 145 | 23,000 |
2003/01/15 | 142 | 145 | 142 | 145 | 38,000 |
2003/01/14 | 141 | 142 | 140 | 142 | 15,000 |
2003/01/10 | 140 | 144 | 138 | 144 | 54,000 |
2003/01/09 | 138 | 139 | 136 | 139 | 31,000 |
2003/01/08 | 140 | 140 | 139 | 139 | 8,000 |
2003/01/07 | 141 | 141 | 139 | 140 | 31,000 |
2003/01/06 | 139 | 140 | 139 | 140 | 6,000 |