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 |
---|---|---|---|---|---|
2004/12/30 | 221 | 221 | 219 | 219 | 107,000 |
2004/12/29 | 222 | 223 | 219 | 221 | 244,000 |
2004/12/28 | 220 | 224 | 215 | 219 | 662,000 |
2004/12/27 | 222 | 229 | 219 | 220 | 1,001,000 |
2004/12/24 | 224 | 227 | 218 | 218 | 865,000 |
2004/12/22 | 230 | 237 | 218 | 222 | 2,280,000 |
2004/12/21 | 212 | 234 | 212 | 233 | 3,862,000 |
2004/12/20 | 212 | 213 | 210 | 211 | 74,000 |
2004/12/17 | 211 | 213 | 210 | 213 | 104,000 |
2004/12/16 | 212 | 213 | 209 | 211 | 226,000 |
2004/12/15 | 210 | 215 | 209 | 214 | 340,000 |
2004/12/14 | 212 | 212 | 208 | 209 | 247,000 |
2004/12/13 | 204 | 217 | 202 | 209 | 752,000 |
2004/12/10 | 205 | 206 | 203 | 205 | 142,000 |
2004/12/09 | 206 | 207 | 203 | 203 | 158,000 |
2004/12/08 | 207 | 207 | 205 | 206 | 91,000 |
2004/12/07 | 210 | 210 | 207 | 208 | 93,000 |
2004/12/06 | 211 | 212 | 208 | 209 | 120,000 |
2004/12/03 | 207 | 212 | 207 | 211 | 232,000 |
2004/12/02 | 207 | 208 | 206 | 206 | 67,000 |
2004/12/01 | 208 | 208 | 205 | 205 | 66,000 |
2004/11/30 | 207 | 209 | 206 | 208 | 59,000 |
2004/11/29 | 207 | 210 | 204 | 207 | 55,000 |
2004/11/26 | 206 | 207 | 204 | 204 | 62,000 |
2004/11/25 | 205 | 206 | 204 | 204 | 105,000 |
2004/11/24 | 202 | 206 | 202 | 202 | 63,000 |
2004/11/22 | 203 | 205 | 202 | 202 | 87,000 |
2004/11/19 | 208 | 208 | 205 | 205 | 118,000 |
2004/11/18 | 211 | 212 | 206 | 206 | 184,000 |
2004/11/17 | 212 | 212 | 208 | 209 | 247,000 |
2004/11/16 | 209 | 217 | 207 | 211 | 551,000 |
2004/11/15 | 204 | 209 | 203 | 208 | 214,000 |
2004/11/12 | 200 | 202 | 199 | 202 | 40,000 |
2004/11/11 | 201 | 201 | 200 | 200 | 48,000 |
2004/11/10 | 200 | 202 | 200 | 201 | 69,000 |
2004/11/09 | 202 | 202 | 201 | 202 | 10,000 |
2004/11/08 | 203 | 203 | 201 | 201 | 26,000 |
2004/11/05 | 203 | 203 | 202 | 203 | 28,000 |
2004/11/04 | 203 | 203 | 201 | 202 | 25,000 |
2004/11/02 | 200 | 202 | 200 | 201 | 29,000 |
2004/11/01 | 201 | 201 | 200 | 200 | 22,000 |
2004/10/29 | 202 | 202 | 200 | 201 | 22,000 |
2004/10/28 | 201 | 203 | 200 | 203 | 83,000 |
2004/10/27 | 203 | 203 | 200 | 201 | 47,000 |
2004/10/26 | 203 | 203 | 202 | 203 | 106,000 |
2004/10/25 | 200 | 201 | 198 | 201 | 117,000 |
2004/10/22 | 200 | 200 | 199 | 200 | 27,000 |
2004/10/21 | 201 | 201 | 199 | 199 | 39,000 |
2004/10/20 | 201 | 201 | 199 | 199 | 43,000 |
2004/10/19 | 201 | 201 | 200 | 200 | 21,000 |
2004/10/18 | 202 | 202 | 200 | 200 | 22,000 |
2004/10/15 | 200 | 200 | 198 | 199 | 80,000 |
2004/10/14 | 204 | 204 | 202 | 202 | 76,000 |
2004/10/13 | 206 | 206 | 203 | 204 | 47,000 |
2004/10/12 | 204 | 205 | 202 | 204 | 37,000 |
2004/10/08 | 205 | 206 | 203 | 204 | 68,000 |
2004/10/07 | 208 | 208 | 204 | 206 | 131,000 |
2004/10/06 | 202 | 209 | 200 | 205 | 376,000 |
2004/10/05 | 199 | 201 | 197 | 200 | 192,000 |
2004/10/04 | 197 | 200 | 197 | 197 | 115,000 |
2004/10/01 | 194 | 195 | 193 | 195 | 129,000 |
2004/09/30 | 198 | 198 | 194 | 195 | 71,000 |
2004/09/29 | 196 | 196 | 195 | 196 | 37,000 |
2004/09/28 | 195 | 197 | 195 | 197 | 67,000 |
2004/09/27 | 197 | 198 | 195 | 196 | 34,000 |
2004/09/24 | 198 | 198 | 196 | 197 | 72,000 |
2004/09/22 | 198 | 200 | 198 | 199 | 101,000 |
2004/09/21 | 200 | 200 | 199 | 199 | 41,000 |
2004/09/17 | 204 | 204 | 200 | 200 | 151,000 |
2004/09/16 | 202 | 204 | 202 | 202 | 62,000 |
2004/09/15 | 205 | 205 | 203 | 203 | 36,000 |
2004/09/14 | 206 | 206 | 204 | 206 | 64,000 |
2004/09/13 | 205 | 206 | 203 | 206 | 92,000 |
2004/09/10 | 203 | 204 | 202 | 203 | 157,000 |
2004/09/09 | 205 | 208 | 204 | 204 | 115,000 |
2004/09/08 | 208 | 208 | 204 | 204 | 67,000 |
2004/09/07 | 206 | 211 | 203 | 206 | 312,000 |
2004/09/06 | 200 | 205 | 199 | 204 | 258,000 |
2004/09/03 | 200 | 200 | 199 | 199 | 49,000 |
2004/09/02 | 200 | 200 | 199 | 199 | 65,000 |
2004/09/01 | 200 | 200 | 199 | 200 | 9,000 |
2004/08/31 | 198 | 200 | 198 | 200 | 15,000 |
2004/08/30 | 200 | 200 | 199 | 199 | 30,000 |
2004/08/27 | 200 | 202 | 198 | 200 | 45,000 |
2004/08/26 | 200 | 200 | 198 | 198 | 25,000 |
2004/08/25 | 199 | 199 | 198 | 198 | 26,000 |
2004/08/24 | 196 | 199 | 195 | 198 | 71,000 |
2004/08/23 | 194 | 195 | 193 | 195 | 37,000 |
2004/08/20 | 193 | 195 | 193 | 193 | 43,000 |
2004/08/19 | 191 | 193 | 191 | 192 | 25,000 |
2004/08/18 | 192 | 192 | 191 | 192 | 22,000 |
2004/08/17 | 193 | 193 | 191 | 191 | 9,000 |
2004/08/16 | 191 | 192 | 190 | 192 | 44,000 |
2004/08/13 | 194 | 194 | 193 | 193 | 21,000 |
2004/08/12 | 195 | 195 | 194 | 194 | 23,000 |
2004/08/11 | 195 | 197 | 195 | 195 | 26,000 |
2004/08/10 | 191 | 193 | 191 | 191 | 32,000 |
2004/08/09 | 192 | 193 | 188 | 191 | 45,000 |
2004/08/06 | 195 | 195 | 192 | 194 | 42,000 |
2004/08/05 | 198 | 198 | 194 | 196 | 43,000 |
2004/08/04 | 197 | 197 | 193 | 194 | 34,000 |
2004/08/03 | 199 | 199 | 192 | 196 | 58,000 |
2004/08/02 | 196 | 198 | 196 | 197 | 44,000 |
2004/07/30 | 193 | 196 | 193 | 196 | 90,000 |
2004/07/29 | 195 | 198 | 194 | 194 | 53,000 |
2004/07/28 | 195 | 199 | 195 | 198 | 42,000 |
2004/07/27 | 199 | 200 | 194 | 195 | 97,000 |
2004/07/26 | 203 | 203 | 200 | 200 | 43,000 |
2004/07/23 | 201 | 202 | 200 | 201 | 53,000 |
2004/07/22 | 202 | 202 | 200 | 201 | 23,000 |
2004/07/21 | 201 | 204 | 201 | 203 | 62,000 |
2004/07/20 | 202 | 203 | 201 | 202 | 34,000 |
2004/07/16 | 203 | 204 | 200 | 204 | 69,000 |
2004/07/15 | 207 | 207 | 203 | 203 | 53,000 |
2004/07/14 | 208 | 208 | 204 | 204 | 66,000 |
2004/07/13 | 207 | 209 | 206 | 207 | 70,000 |
2004/07/12 | 207 | 207 | 205 | 207 | 96,000 |
2004/07/09 | 198 | 203 | 198 | 201 | 64,000 |
2004/07/08 | 200 | 201 | 199 | 199 | 29,000 |
2004/07/07 | 201 | 202 | 199 | 200 | 80,000 |
2004/07/06 | 205 | 206 | 204 | 205 | 75,000 |
2004/07/05 | 206 | 206 | 202 | 204 | 86,000 |
2004/07/02 | 209 | 210 | 206 | 206 | 61,000 |
2004/07/01 | 204 | 211 | 204 | 208 | 225,000 |
2004/06/30 | 204 | 205 | 203 | 205 | 40,000 |
2004/06/29 | 205 | 205 | 202 | 204 | 54,000 |
2004/06/28 | 200 | 205 | 198 | 205 | 238,000 |
2004/06/25 | 200 | 201 | 200 | 200 | 58,000 |
2004/06/24 | 201 | 203 | 200 | 203 | 73,000 |
2004/06/23 | 205 | 205 | 201 | 202 | 125,000 |
2004/06/22 | 205 | 206 | 205 | 205 | 60,000 |
2004/06/21 | 205 | 208 | 205 | 205 | 88,000 |
2004/06/18 | 208 | 208 | 205 | 206 | 56,000 |
2004/06/17 | 207 | 207 | 205 | 207 | 194,000 |
2004/06/16 | 207 | 212 | 203 | 204 | 371,000 |
2004/06/15 | 212 | 213 | 208 | 209 | 171,000 |
2004/06/14 | 202 | 212 | 201 | 212 | 366,000 |
2004/06/11 | 198 | 203 | 198 | 202 | 320,000 |
2004/06/10 | 195 | 198 | 193 | 197 | 131,000 |
2004/06/09 | 193 | 194 | 193 | 193 | 25,000 |
2004/06/08 | 195 | 195 | 192 | 192 | 61,000 |
2004/06/07 | 192 | 193 | 190 | 191 | 71,000 |
2004/06/04 | 189 | 191 | 187 | 191 | 64,000 |
2004/06/03 | 194 | 194 | 189 | 189 | 34,000 |
2004/06/02 | 196 | 196 | 193 | 193 | 27,000 |
2004/06/01 | 193 | 195 | 192 | 195 | 79,000 |
2004/05/31 | 191 | 195 | 191 | 193 | 70,000 |
2004/05/28 | 186 | 191 | 186 | 191 | 58,000 |
2004/05/27 | 191 | 191 | 190 | 191 | 38,000 |
2004/05/26 | 194 | 194 | 191 | 191 | 46,000 |
2004/05/25 | 194 | 194 | 189 | 190 | 73,000 |
2004/05/24 | 190 | 194 | 190 | 194 | 62,000 |
2004/05/21 | 184 | 191 | 183 | 189 | 85,000 |
2004/05/20 | 185 | 186 | 182 | 184 | 77,000 |
2004/05/19 | 179 | 184 | 177 | 182 | 94,000 |
2004/05/18 | 172 | 177 | 172 | 176 | 100,000 |
2004/05/17 | 181 | 182 | 172 | 174 | 104,000 |
2004/05/14 | 184 | 188 | 182 | 185 | 83,000 |
2004/05/13 | 194 | 194 | 186 | 186 | 75,000 |
2004/05/12 | 195 | 195 | 186 | 189 | 74,000 |
2004/05/11 | 180 | 183 | 178 | 180 | 140,000 |
2004/05/10 | 192 | 193 | 183 | 183 | 209,000 |
2004/05/07 | 200 | 202 | 198 | 200 | 72,000 |
2004/05/06 | 205 | 205 | 200 | 202 | 91,000 |
2004/04/30 | 203 | 204 | 201 | 203 | 106,000 |
2004/04/28 | 205 | 207 | 200 | 204 | 244,000 |
2004/04/27 | 208 | 209 | 204 | 205 | 143,000 |
2004/04/26 | 214 | 214 | 208 | 208 | 155,000 |
2004/04/23 | 217 | 217 | 213 | 214 | 97,000 |
2004/04/22 | 215 | 217 | 215 | 216 | 71,000 |
2004/04/21 | 220 | 220 | 214 | 216 | 108,000 |
2004/04/20 | 215 | 219 | 215 | 219 | 65,000 |
2004/04/19 | 221 | 221 | 215 | 216 | 68,000 |
2004/04/16 | 221 | 225 | 219 | 219 | 125,000 |
2004/04/15 | 220 | 225 | 219 | 220 | 322,000 |
2004/04/14 | 220 | 221 | 215 | 218 | 284,000 |
2004/04/13 | 219 | 225 | 217 | 220 | 209,000 |
2004/04/12 | 217 | 221 | 217 | 220 | 166,000 |
2004/04/09 | 218 | 218 | 211 | 213 | 333,000 |
2004/04/08 | 223 | 225 | 220 | 221 | 157,000 |
2004/04/07 | 218 | 227 | 217 | 223 | 335,000 |
2004/04/06 | 224 | 225 | 216 | 220 | 326,000 |
2004/04/05 | 230 | 232 | 221 | 224 | 343,000 |
2004/04/02 | 221 | 238 | 221 | 228 | 1,401,000 |
2004/04/01 | 218 | 222 | 215 | 218 | 401,000 |
2004/03/31 | 218 | 219 | 213 | 218 | 340,000 |
2004/03/30 | 220 | 222 | 218 | 220 | 276,000 |
2004/03/29 | 226 | 227 | 217 | 218 | 324,000 |
2004/03/26 | 232 | 232 | 218 | 224 | 637,000 |
2004/03/25 | 241 | 245 | 234 | 236 | 558,000 |
2004/03/24 | 248 | 251 | 240 | 243 | 874,000 |
2004/03/23 | 251 | 260 | 240 | 247 | 3,952,000 |
2004/03/22 | 214 | 236 | 214 | 232 | 1,137,000 |
2004/03/19 | 215 | 217 | 212 | 216 | 302,000 |
2004/03/18 | 223 | 225 | 216 | 218 | 664,000 |
2004/03/17 | 212 | 222 | 211 | 218 | 980,000 |
2004/03/16 | 207 | 215 | 207 | 213 | 863,000 |
2004/03/15 | 205 | 210 | 204 | 206 | 371,000 |
2004/03/12 | 200 | 206 | 200 | 204 | 313,000 |
2004/03/11 | 202 | 205 | 200 | 202 | 183,000 |
2004/03/10 | 204 | 204 | 202 | 203 | 187,000 |
2004/03/09 | 201 | 204 | 201 | 204 | 201,000 |
2004/03/08 | 200 | 206 | 200 | 203 | 445,000 |
2004/03/05 | 203 | 203 | 197 | 201 | 507,000 |
2004/03/04 | 196 | 202 | 194 | 200 | 895,000 |
2004/03/03 | 190 | 196 | 189 | 195 | 599,000 |
2004/03/02 | 191 | 191 | 187 | 187 | 176,000 |
2004/03/01 | 186 | 190 | 186 | 189 | 350,000 |
2004/02/27 | 186 | 186 | 184 | 186 | 90,000 |
2004/02/26 | 186 | 186 | 184 | 185 | 89,000 |
2004/02/25 | 185 | 186 | 183 | 184 | 150,000 |
2004/02/24 | 184 | 185 | 181 | 183 | 221,000 |
2004/02/23 | 181 | 184 | 181 | 182 | 161,000 |
2004/02/20 | 181 | 181 | 178 | 178 | 58,000 |
2004/02/19 | 180 | 181 | 179 | 180 | 82,000 |
2004/02/18 | 180 | 180 | 179 | 180 | 85,000 |
2004/02/17 | 179 | 179 | 177 | 179 | 75,000 |
2004/02/16 | 178 | 178 | 177 | 178 | 79,000 |
2004/02/13 | 179 | 179 | 178 | 178 | 35,000 |
2004/02/12 | 179 | 180 | 177 | 178 | 115,000 |
2004/02/10 | 177 | 179 | 176 | 177 | 68,000 |
2004/02/09 | 177 | 177 | 176 | 177 | 51,000 |
2004/02/06 | 175 | 176 | 174 | 174 | 35,000 |
2004/02/05 | 175 | 176 | 174 | 174 | 168,000 |
2004/02/04 | 178 | 178 | 175 | 177 | 133,000 |
2004/02/03 | 177 | 178 | 176 | 176 | 122,000 |
2004/02/02 | 176 | 180 | 176 | 176 | 106,000 |
2004/01/30 | 176 | 177 | 175 | 175 | 172,000 |
2004/01/29 | 177 | 177 | 175 | 175 | 146,000 |
2004/01/28 | 180 | 180 | 177 | 178 | 102,000 |
2004/01/27 | 182 | 183 | 180 | 180 | 82,000 |
2004/01/26 | 183 | 183 | 180 | 182 | 192,000 |
2004/01/23 | 183 | 184 | 181 | 181 | 81,000 |
2004/01/22 | 184 | 184 | 181 | 181 | 235,000 |
2004/01/21 | 181 | 185 | 181 | 184 | 219,000 |
2004/01/20 | 182 | 183 | 180 | 181 | 211,000 |
2004/01/19 | 178 | 181 | 178 | 181 | 259,000 |
2004/01/16 | 177 | 178 | 177 | 178 | 63,000 |
2004/01/15 | 179 | 180 | 177 | 177 | 100,000 |
2004/01/14 | 180 | 181 | 177 | 179 | 420,000 |
2004/01/13 | 176 | 177 | 175 | 176 | 458,000 |
2004/01/09 | 172 | 172 | 171 | 171 | 80,000 |
2004/01/08 | 172 | 172 | 170 | 170 | 71,000 |
2004/01/07 | 171 | 172 | 170 | 171 | 54,000 |
2004/01/06 | 171 | 173 | 170 | 171 | 117,000 |
2004/01/05 | 169 | 170 | 168 | 168 | 68,000 |