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 |
|---|---|---|---|---|---|
| 2005/12/30 | 525 | 535 | 519 | 533 | 83,000 |
| 2005/12/29 | 529 | 540 | 525 | 525 | 245,000 |
| 2005/12/28 | 516 | 528 | 512 | 528 | 180,000 |
| 2005/12/27 | 526 | 526 | 519 | 519 | 160,000 |
| 2005/12/26 | 520 | 535 | 515 | 529 | 387,000 |
| 2005/12/22 | 512 | 520 | 510 | 518 | 344,000 |
| 2005/12/21 | 505 | 514 | 502 | 512 | 149,000 |
| 2005/12/20 | 498 | 510 | 489 | 510 | 340,000 |
| 2005/12/19 | 505 | 505 | 496 | 501 | 159,000 |
| 2005/12/16 | 498 | 506 | 492 | 506 | 137,000 |
| 2005/12/15 | 500 | 501 | 494 | 494 | 192,000 |
| 2005/12/14 | 511 | 523 | 502 | 503 | 500,000 |
| 2005/12/13 | 515 | 515 | 508 | 512 | 281,000 |
| 2005/12/12 | 490 | 518 | 487 | 518 | 1,158,000 |
| 2005/12/09 | 471 | 491 | 471 | 490 | 246,000 |
| 2005/12/08 | 489 | 490 | 467 | 473 | 291,000 |
| 2005/12/07 | 500 | 500 | 492 | 494 | 297,000 |
| 2005/12/06 | 491 | 503 | 489 | 500 | 869,000 |
| 2005/12/05 | 481 | 498 | 480 | 494 | 755,000 |
| 2005/12/02 | 474 | 487 | 474 | 485 | 710,000 |
| 2005/12/01 | 464 | 475 | 460 | 475 | 643,000 |
| 2005/11/30 | 470 | 473 | 463 | 464 | 414,000 |
| 2005/11/29 | 467 | 467 | 462 | 465 | 115,000 |
| 2005/11/28 | 465 | 488 | 460 | 467 | 520,000 |
| 2005/11/25 | 454 | 465 | 451 | 465 | 473,000 |
| 2005/11/24 | 455 | 463 | 454 | 455 | 461,000 |
| 2005/11/22 | 456 | 458 | 451 | 454 | 237,000 |
| 2005/11/21 | 463 | 463 | 456 | 456 | 284,000 |
| 2005/11/18 | 452 | 463 | 451 | 463 | 1,192,000 |
| 2005/11/17 | 439 | 454 | 435 | 449 | 739,000 |
| 2005/11/16 | 422 | 440 | 413 | 434 | 491,000 |
| 2005/11/15 | 435 | 436 | 426 | 430 | 211,000 |
| 2005/11/14 | 445 | 445 | 438 | 441 | 283,000 |
| 2005/11/11 | 436 | 450 | 432 | 450 | 827,000 |
| 2005/11/10 | 453 | 453 | 426 | 441 | 662,000 |
| 2005/11/09 | 460 | 461 | 452 | 454 | 268,000 |
| 2005/11/08 | 459 | 465 | 449 | 465 | 842,000 |
| 2005/11/07 | 456 | 467 | 448 | 460 | 1,051,000 |
| 2005/11/04 | 438 | 455 | 436 | 455 | 1,300,000 |
| 2005/11/02 | 433 | 449 | 429 | 440 | 834,000 |
| 2005/11/01 | 416 | 432 | 416 | 432 | 539,000 |
| 2005/10/31 | 424 | 425 | 414 | 414 | 490,000 |
| 2005/10/28 | 429 | 429 | 418 | 424 | 566,000 |
| 2005/10/27 | 428 | 434 | 423 | 431 | 2,233,000 |
| 2005/10/26 | 408 | 424 | 404 | 424 | 1,957,000 |
| 2005/10/25 | 402 | 410 | 397 | 407 | 993,000 |
| 2005/10/24 | 409 | 409 | 402 | 402 | 448,000 |
| 2005/10/21 | 398 | 408 | 394 | 408 | 680,000 |
| 2005/10/20 | 393 | 403 | 391 | 402 | 1,814,000 |
| 2005/10/19 | 396 | 400 | 392 | 395 | 950,000 |
| 2005/10/18 | 394 | 401 | 391 | 400 | 2,439,000 |
| 2005/10/17 | 394 | 401 | 386 | 399 | 2,919,000 |
| 2005/10/14 | 387 | 398 | 382 | 393 | 2,400,000 |
| 2005/10/13 | 390 | 392 | 382 | 390 | 1,308,000 |
| 2005/10/12 | 379 | 386 | 375 | 383 | 929,000 |
| 2005/10/11 | 368 | 379 | 364 | 375 | 1,127,000 |
| 2005/10/07 | 363 | 371 | 362 | 371 | 240,000 |
| 2005/10/06 | 369 | 371 | 365 | 367 | 463,000 |
| 2005/10/05 | 370 | 371 | 364 | 371 | 264,000 |
| 2005/10/04 | 364 | 374 | 363 | 373 | 601,000 |
| 2005/10/03 | 356 | 365 | 356 | 365 | 564,000 |
| 2005/09/30 | 346 | 365 | 345 | 361 | 601,000 |
| 2005/09/29 | 354 | 354 | 342 | 347 | 591,000 |
| 2005/09/28 | 360 | 361 | 345 | 351 | 817,000 |
| 2005/09/27 | 373 | 380 | 354 | 355 | 592,000 |
| 2005/09/26 | 377 | 382 | 365 | 374 | 411,000 |
| 2005/09/22 | 382 | 384 | 374 | 376 | 440,000 |
| 2005/09/21 | 388 | 390 | 381 | 390 | 233,000 |
| 2005/09/20 | 391 | 391 | 384 | 388 | 549,000 |
| 2005/09/16 | 393 | 393 | 383 | 389 | 562,000 |
| 2005/09/15 | 395 | 399 | 393 | 397 | 2,819,000 |
| 2005/09/14 | 388 | 389 | 383 | 387 | 246,000 |
| 2005/09/13 | 396 | 396 | 388 | 393 | 235,000 |
| 2005/09/12 | 392 | 402 | 392 | 399 | 1,552,000 |
| 2005/09/09 | 383 | 392 | 382 | 392 | 403,000 |
| 2005/09/08 | 394 | 394 | 384 | 387 | 1,121,000 |
| 2005/09/07 | 394 | 394 | 382 | 387 | 226,000 |
| 2005/09/06 | 392 | 397 | 387 | 392 | 1,524,000 |
| 2005/09/05 | 377 | 393 | 373 | 390 | 1,678,000 |
| 2005/09/02 | 365 | 379 | 365 | 375 | 662,000 |
| 2005/09/01 | 381 | 383 | 365 | 369 | 411,000 |
| 2005/08/31 | 372 | 389 | 371 | 387 | 437,000 |
| 2005/08/30 | 378 | 381 | 372 | 376 | 375,000 |
| 2005/08/29 | 385 | 388 | 380 | 380 | 1,073,000 |
| 2005/08/26 | 378 | 390 | 373 | 386 | 1,169,000 |
| 2005/08/25 | 368 | 379 | 366 | 378 | 917,000 |
| 2005/08/24 | 360 | 373 | 356 | 370 | 609,000 |
| 2005/08/23 | 355 | 365 | 350 | 359 | 540,000 |
| 2005/08/22 | 353 | 354 | 350 | 353 | 237,000 |
| 2005/08/19 | 349 | 357 | 348 | 357 | 270,000 |
| 2005/08/18 | 350 | 350 | 347 | 349 | 49,000 |
| 2005/08/17 | 351 | 352 | 346 | 346 | 46,000 |
| 2005/08/16 | 354 | 354 | 349 | 352 | 58,000 |
| 2005/08/15 | 352 | 354 | 349 | 350 | 38,000 |
| 2005/08/12 | 352 | 355 | 344 | 349 | 170,000 |
| 2005/08/11 | 350 | 353 | 348 | 352 | 445,000 |
| 2005/08/10 | 350 | 361 | 348 | 360 | 230,000 |
| 2005/08/09 | 343 | 352 | 343 | 347 | 55,000 |
| 2005/08/08 | 337 | 345 | 336 | 343 | 115,000 |
| 2005/08/05 | 350 | 350 | 344 | 346 | 151,000 |
| 2005/08/04 | 354 | 354 | 349 | 353 | 121,000 |
| 2005/08/03 | 347 | 356 | 343 | 354 | 341,000 |
| 2005/08/02 | 350 | 350 | 346 | 348 | 134,000 |
| 2005/08/01 | 352 | 353 | 349 | 351 | 179,000 |
| 2005/07/29 | 354 | 354 | 348 | 352 | 180,000 |
| 2005/07/28 | 347 | 358 | 347 | 354 | 226,000 |
| 2005/07/27 | 347 | 347 | 346 | 347 | 57,000 |
| 2005/07/26 | 346 | 348 | 344 | 347 | 56,000 |
| 2005/07/25 | 347 | 347 | 344 | 344 | 83,000 |
| 2005/07/22 | 346 | 347 | 340 | 346 | 186,000 |
| 2005/07/21 | 344 | 348 | 344 | 345 | 216,000 |
| 2005/07/20 | 346 | 346 | 343 | 345 | 71,000 |
| 2005/07/19 | 347 | 347 | 342 | 346 | 115,000 |
| 2005/07/15 | 346 | 347 | 343 | 346 | 113,000 |
| 2005/07/14 | 349 | 349 | 344 | 345 | 297,000 |
| 2005/07/13 | 345 | 349 | 344 | 349 | 105,000 |
| 2005/07/12 | 349 | 349 | 345 | 348 | 152,000 |
| 2005/07/11 | 349 | 354 | 349 | 350 | 158,000 |
| 2005/07/08 | 342 | 348 | 342 | 346 | 103,000 |
| 2005/07/07 | 341 | 345 | 340 | 343 | 135,000 |
| 2005/07/06 | 344 | 346 | 343 | 343 | 121,000 |
| 2005/07/05 | 347 | 347 | 341 | 344 | 75,000 |
| 2005/07/04 | 347 | 349 | 344 | 348 | 101,000 |
| 2005/07/01 | 341 | 347 | 339 | 347 | 224,000 |
| 2005/06/30 | 350 | 350 | 344 | 344 | 165,000 |
| 2005/06/29 | 350 | 353 | 350 | 350 | 139,000 |
| 2005/06/28 | 347 | 353 | 347 | 353 | 159,000 |
| 2005/06/27 | 343 | 348 | 340 | 347 | 391,000 |
| 2005/06/24 | 357 | 361 | 348 | 353 | 346,000 |
| 2005/06/23 | 372 | 372 | 364 | 367 | 597,000 |
| 2005/06/22 | 364 | 375 | 363 | 372 | 622,000 |
| 2005/06/21 | 354 | 369 | 354 | 367 | 397,000 |
| 2005/06/20 | 365 | 365 | 353 | 359 | 122,000 |
| 2005/06/17 | 358 | 358 | 350 | 356 | 211,000 |
| 2005/06/16 | 356 | 357 | 353 | 357 | 140,000 |
| 2005/06/15 | 349 | 358 | 348 | 357 | 223,000 |
| 2005/06/14 | 351 | 351 | 343 | 351 | 112,000 |
| 2005/06/13 | 349 | 353 | 345 | 347 | 205,000 |
| 2005/06/10 | 356 | 356 | 345 | 353 | 284,000 |
| 2005/06/09 | 362 | 363 | 355 | 356 | 545,000 |
| 2005/06/08 | 363 | 377 | 362 | 370 | 1,082,000 |
| 2005/06/07 | 367 | 367 | 363 | 363 | 161,000 |
| 2005/06/06 | 365 | 369 | 360 | 368 | 402,000 |
| 2005/06/03 | 358 | 370 | 356 | 370 | 333,000 |
| 2005/06/02 | 356 | 366 | 354 | 362 | 454,000 |
| 2005/06/01 | 357 | 360 | 354 | 358 | 285,000 |
| 2005/05/31 | 346 | 362 | 344 | 362 | 873,000 |
| 2005/05/30 | 337 | 345 | 333 | 342 | 299,000 |
| 2005/05/27 | 328 | 341 | 328 | 337 | 405,000 |
| 2005/05/26 | 325 | 337 | 325 | 326 | 431,000 |
| 2005/05/25 | 352 | 359 | 334 | 335 | 699,000 |
| 2005/05/24 | 361 | 361 | 353 | 357 | 227,000 |
| 2005/05/23 | 360 | 362 | 352 | 361 | 317,000 |
| 2005/05/20 | 360 | 365 | 357 | 365 | 241,000 |
| 2005/05/19 | 358 | 372 | 351 | 365 | 619,000 |
| 2005/05/18 | 340 | 357 | 336 | 350 | 369,000 |
| 2005/05/17 | 368 | 374 | 338 | 345 | 505,000 |
| 2005/05/16 | 373 | 377 | 366 | 370 | 810,000 |
| 2005/05/13 | 378 | 383 | 375 | 381 | 530,000 |
| 2005/05/12 | 387 | 390 | 380 | 385 | 552,000 |
| 2005/05/11 | 377 | 391 | 374 | 390 | 828,000 |
| 2005/05/10 | 400 | 403 | 386 | 387 | 2,173,000 |
| 2005/05/09 | 362 | 399 | 357 | 395 | 5,741,000 |
| 2005/05/06 | 354 | 359 | 350 | 357 | 228,000 |
| 2005/05/02 | 348 | 352 | 347 | 350 | 144,000 |
| 2005/04/28 | 355 | 355 | 351 | 353 | 421,000 |
| 2005/04/27 | 351 | 355 | 346 | 355 | 453,000 |
| 2005/04/26 | 359 | 359 | 355 | 357 | 613,000 |
| 2005/04/25 | 350 | 361 | 350 | 357 | 904,000 |
| 2005/04/22 | 351 | 357 | 347 | 355 | 743,000 |
| 2005/04/21 | 335 | 344 | 330 | 341 | 753,000 |
| 2005/04/20 | 350 | 362 | 346 | 350 | 1,100,000 |
| 2005/04/19 | 330 | 340 | 330 | 340 | 716,000 |
| 2005/04/18 | 339 | 340 | 325 | 326 | 1,223,000 |
| 2005/04/15 | 343 | 354 | 343 | 346 | 840,000 |
| 2005/04/14 | 356 | 358 | 351 | 353 | 968,000 |
| 2005/04/13 | 360 | 366 | 353 | 361 | 2,082,000 |
| 2005/04/12 | 367 | 372 | 358 | 365 | 1,665,000 |
| 2005/04/11 | 376 | 377 | 367 | 372 | 1,073,000 |
| 2005/04/08 | 376 | 380 | 370 | 378 | 1,070,000 |
| 2005/04/07 | 380 | 382 | 372 | 375 | 1,401,000 |
| 2005/04/06 | 385 | 389 | 370 | 383 | 1,892,000 |
| 2005/04/05 | 391 | 392 | 381 | 385 | 1,648,000 |
| 2005/04/04 | 396 | 402 | 385 | 386 | 2,932,000 |
| 2005/04/01 | 419 | 429 | 395 | 411 | 16,757,000 |
| 2005/03/31 | 389 | 418 | 381 | 418 | 8,806,000 |
| 2005/03/30 | 380 | 390 | 356 | 389 | 7,523,000 |
| 2005/03/29 | 426 | 430 | 390 | 395 | 6,942,000 |
| 2005/03/28 | 419 | 436 | 418 | 429 | 5,573,000 |
| 2005/03/25 | 426 | 433 | 420 | 425 | 3,293,000 |
| 2005/03/24 | 415 | 429 | 408 | 427 | 8,844,000 |
| 2005/03/23 | 416 | 420 | 413 | 417 | 3,109,000 |
| 2005/03/22 | 417 | 425 | 410 | 421 | 8,239,000 |
| 2005/03/18 | 397 | 420 | 393 | 417 | 12,213,000 |
| 2005/03/17 | 397 | 403 | 392 | 397 | 3,216,000 |
| 2005/03/16 | 385 | 402 | 384 | 402 | 8,620,000 |
| 2005/03/15 | 393 | 397 | 382 | 386 | 5,419,000 |
| 2005/03/14 | 377 | 393 | 374 | 390 | 6,716,000 |
| 2005/03/11 | 351 | 378 | 349 | 376 | 10,550,000 |
| 2005/03/10 | 365 | 366 | 352 | 353 | 3,145,000 |
| 2005/03/09 | 348 | 362 | 345 | 360 | 6,032,000 |
| 2005/03/08 | 336 | 354 | 334 | 350 | 9,505,000 |
| 2005/03/07 | 330 | 342 | 322 | 338 | 6,325,000 |
| 2005/03/04 | 309 | 335 | 307 | 332 | 7,737,000 |
| 2005/03/03 | 303 | 314 | 299 | 310 | 8,062,000 |
| 2005/03/02 | 287 | 298 | 283 | 298 | 7,070,000 |
| 2005/03/01 | 270 | 283 | 268 | 282 | 4,097,000 |
| 2005/02/28 | 271 | 272 | 268 | 268 | 487,000 |
| 2005/02/25 | 272 | 273 | 263 | 270 | 2,160,000 |
| 2005/02/24 | 265 | 274 | 262 | 268 | 3,585,000 |
| 2005/02/23 | 248 | 267 | 248 | 267 | 4,449,000 |
| 2005/02/22 | 253 | 254 | 249 | 252 | 950,000 |
| 2005/02/21 | 247 | 263 | 246 | 255 | 4,022,000 |
| 2005/02/18 | 240 | 248 | 239 | 245 | 2,052,000 |
| 2005/02/17 | 241 | 245 | 238 | 238 | 1,398,000 |
| 2005/02/16 | 236 | 243 | 236 | 243 | 1,646,000 |
| 2005/02/15 | 236 | 236 | 234 | 234 | 323,000 |
| 2005/02/14 | 234 | 236 | 233 | 236 | 470,000 |
| 2005/02/10 | 233 | 234 | 232 | 233 | 252,000 |
| 2005/02/09 | 235 | 235 | 232 | 233 | 388,000 |
| 2005/02/08 | 232 | 238 | 232 | 235 | 946,000 |
| 2005/02/07 | 228 | 233 | 228 | 233 | 782,000 |
| 2005/02/04 | 229 | 229 | 227 | 228 | 276,000 |
| 2005/02/03 | 230 | 230 | 228 | 228 | 381,000 |
| 2005/02/02 | 226 | 232 | 226 | 230 | 814,000 |
| 2005/02/01 | 226 | 227 | 225 | 227 | 216,000 |
| 2005/01/31 | 225 | 227 | 224 | 226 | 361,000 |
| 2005/01/28 | 225 | 225 | 223 | 225 | 364,000 |
| 2005/01/27 | 227 | 227 | 225 | 225 | 332,000 |
| 2005/01/26 | 228 | 228 | 225 | 227 | 348,000 |
| 2005/01/25 | 229 | 229 | 227 | 228 | 244,000 |
| 2005/01/24 | 227 | 229 | 227 | 228 | 512,000 |
| 2005/01/21 | 232 | 234 | 230 | 231 | 223,000 |
| 2005/01/20 | 235 | 235 | 232 | 233 | 187,000 |
| 2005/01/19 | 231 | 239 | 231 | 237 | 528,000 |
| 2005/01/18 | 237 | 237 | 232 | 233 | 288,000 |
| 2005/01/17 | 239 | 240 | 235 | 237 | 405,000 |
| 2005/01/14 | 239 | 250 | 237 | 239 | 2,171,000 |
| 2005/01/13 | 233 | 236 | 233 | 235 | 224,000 |
| 2005/01/12 | 235 | 235 | 231 | 233 | 267,000 |
| 2005/01/11 | 238 | 240 | 235 | 236 | 522,000 |
| 2005/01/07 | 234 | 237 | 229 | 233 | 521,000 |
| 2005/01/06 | 227 | 243 | 225 | 230 | 1,598,000 |
| 2005/01/05 | 224 | 231 | 223 | 225 | 524,000 |
| 2005/01/04 | 220 | 226 | 220 | 226 | 191,000 |