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 |
|---|---|---|---|---|---|
| 2006/12/29 | 288 | 291 | 286 | 287 | 709,000 |
| 2006/12/28 | 297 | 302 | 286 | 290 | 4,264,000 |
| 2006/12/27 | 319 | 319 | 305 | 305 | 1,770,000 |
| 2006/12/26 | 295 | 315 | 295 | 315 | 2,324,000 |
| 2006/12/25 | 303 | 306 | 291 | 294 | 1,600,000 |
| 2006/12/22 | 308 | 308 | 301 | 303 | 1,171,000 |
| 2006/12/21 | 313 | 313 | 306 | 307 | 971,000 |
| 2006/12/20 | 305 | 311 | 305 | 309 | 846,000 |
| 2006/12/19 | 316 | 318 | 307 | 308 | 1,812,000 |
| 2006/12/18 | 319 | 322 | 316 | 318 | 1,727,000 |
| 2006/12/15 | 320 | 320 | 312 | 317 | 1,838,000 |
| 2006/12/14 | 305 | 316 | 300 | 316 | 3,132,000 |
| 2006/12/13 | 302 | 306 | 301 | 304 | 1,383,000 |
| 2006/12/12 | 309 | 311 | 305 | 305 | 2,133,000 |
| 2006/12/11 | 312 | 315 | 303 | 311 | 3,034,000 |
| 2006/12/08 | 319 | 320 | 306 | 308 | 5,059,000 |
| 2006/12/07 | 323 | 326 | 319 | 319 | 3,575,000 |
| 2006/12/06 | 320 | 326 | 317 | 323 | 4,138,000 |
| 2006/12/05 | 329 | 329 | 316 | 317 | 4,617,000 |
| 2006/12/04 | 320 | 328 | 317 | 321 | 6,978,000 |
| 2006/12/01 | 320 | 326 | 315 | 315 | 10,437,000 |
| 2006/11/30 | 318 | 331 | 317 | 330 | 16,364,000 |
| 2006/11/29 | 299 | 311 | 297 | 310 | 12,895,000 |
| 2006/11/28 | 301 | 308 | 286 | 289 | 11,467,000 |
| 2006/11/27 | 306 | 316 | 297 | 305 | 27,360,000 |
| 2006/11/24 | 286 | 310 | 279 | 304 | 32,867,000 |
| 2006/11/22 | 227 | 291 | 224 | 266 | 70,549,000 |
| 2006/11/21 | 347 | 353 | 287 | 287 | 3,803,000 |
| 2006/11/20 | 387 | 387 | 366 | 367 | 477,000 |
| 2006/11/17 | 420 | 420 | 377 | 385 | 1,010,000 |
| 2006/11/16 | 437 | 437 | 417 | 417 | 328,000 |
| 2006/11/15 | 432 | 436 | 426 | 436 | 180,000 |
| 2006/11/14 | 429 | 440 | 422 | 440 | 134,000 |
| 2006/11/13 | 424 | 436 | 420 | 424 | 337,000 |
| 2006/11/10 | 458 | 458 | 440 | 455 | 260,000 |
| 2006/11/09 | 482 | 482 | 459 | 459 | 319,000 |
| 2006/11/08 | 479 | 479 | 471 | 479 | 253,000 |
| 2006/11/07 | 485 | 485 | 472 | 479 | 232,000 |
| 2006/11/06 | 487 | 487 | 475 | 480 | 294,000 |
| 2006/11/02 | 498 | 498 | 480 | 488 | 684,000 |
| 2006/11/01 | 498 | 498 | 484 | 493 | 370,000 |
| 2006/10/31 | 496 | 496 | 483 | 489 | 224,000 |
| 2006/10/30 | 498 | 508 | 480 | 491 | 333,000 |
| 2006/10/27 | 515 | 515 | 497 | 498 | 225,000 |
| 2006/10/26 | 512 | 512 | 508 | 508 | 23,000 |
| 2006/10/25 | 510 | 517 | 505 | 516 | 209,000 |
| 2006/10/24 | 527 | 527 | 520 | 520 | 253,000 |
| 2006/10/23 | 520 | 521 | 513 | 519 | 271,000 |
| 2006/10/20 | 516 | 518 | 506 | 518 | 222,000 |
| 2006/10/19 | 519 | 519 | 508 | 511 | 202,000 |
| 2006/10/18 | 520 | 520 | 505 | 510 | 242,000 |
| 2006/10/17 | 525 | 525 | 512 | 515 | 245,000 |
| 2006/10/16 | 520 | 528 | 513 | 518 | 275,000 |
| 2006/10/13 | 520 | 520 | 498 | 520 | 349,000 |
| 2006/10/12 | 509 | 517 | 502 | 517 | 75,000 |
| 2006/10/11 | 510 | 517 | 498 | 512 | 163,000 |
| 2006/10/10 | 520 | 520 | 513 | 517 | 129,000 |
| 2006/10/06 | 526 | 529 | 524 | 524 | 51,000 |
| 2006/10/05 | 535 | 535 | 525 | 530 | 287,000 |
| 2006/10/04 | 533 | 533 | 517 | 525 | 282,000 |
| 2006/10/03 | 518 | 530 | 516 | 528 | 92,000 |
| 2006/10/02 | 522 | 530 | 516 | 526 | 383,000 |
| 2006/09/29 | 516 | 525 | 515 | 516 | 75,000 |
| 2006/09/28 | 524 | 524 | 513 | 520 | 302,000 |
| 2006/09/27 | 518 | 520 | 513 | 518 | 356,000 |
| 2006/09/26 | 519 | 519 | 508 | 516 | 316,000 |
| 2006/09/25 | 515 | 515 | 492 | 511 | 339,000 |
| 2006/09/22 | 504 | 506 | 492 | 505 | 358,000 |
| 2006/09/21 | 498 | 499 | 487 | 499 | 365,000 |
| 2006/09/20 | 476 | 490 | 474 | 488 | 68,000 |
| 2006/09/19 | 481 | 482 | 475 | 475 | 57,000 |
| 2006/09/15 | 493 | 493 | 479 | 491 | 291,000 |
| 2006/09/14 | 490 | 490 | 470 | 488 | 405,000 |
| 2006/09/13 | 499 | 499 | 485 | 485 | 353,000 |
| 2006/09/12 | 499 | 500 | 489 | 498 | 406,000 |
| 2006/09/11 | 499 | 499 | 493 | 497 | 435,000 |
| 2006/09/08 | 483 | 496 | 483 | 490 | 615,000 |
| 2006/09/07 | 478 | 482 | 474 | 478 | 358,000 |
| 2006/09/06 | 479 | 483 | 473 | 476 | 318,000 |
| 2006/09/05 | 469 | 475 | 460 | 475 | 383,000 |
| 2006/09/04 | 467 | 468 | 456 | 462 | 333,000 |
| 2006/09/01 | 464 | 464 | 458 | 459 | 199,000 |
| 2006/08/31 | 446 | 459 | 446 | 455 | 136,000 |
| 2006/08/30 | 451 | 451 | 446 | 446 | 38,000 |
| 2006/08/29 | 452 | 456 | 440 | 456 | 107,000 |
| 2006/08/28 | 471 | 471 | 454 | 454 | 28,000 |
| 2006/08/25 | 460 | 473 | 460 | 470 | 58,000 |
| 2006/08/24 | 467 | 470 | 461 | 470 | 81,000 |
| 2006/08/23 | 472 | 472 | 465 | 465 | 10,000 |
| 2006/08/22 | 466 | 470 | 465 | 470 | 16,000 |
| 2006/08/21 | 471 | 471 | 456 | 461 | 31,000 |
| 2006/08/18 | 470 | 471 | 463 | 469 | 58,000 |
| 2006/08/17 | 463 | 470 | 462 | 467 | 76,000 |
| 2006/08/16 | 459 | 462 | 457 | 462 | 55,000 |
| 2006/08/15 | 458 | 460 | 453 | 458 | 55,000 |
| 2006/08/14 | 458 | 460 | 448 | 457 | 62,000 |
| 2006/08/11 | 438 | 451 | 438 | 448 | 50,000 |
| 2006/08/10 | 440 | 450 | 436 | 443 | 52,000 |
| 2006/08/09 | 443 | 443 | 438 | 441 | 24,000 |
| 2006/08/08 | 433 | 443 | 433 | 443 | 35,000 |
| 2006/08/07 | 445 | 445 | 436 | 438 | 27,000 |
| 2006/08/04 | 440 | 447 | 438 | 444 | 26,000 |
| 2006/08/03 | 439 | 443 | 439 | 443 | 27,000 |
| 2006/08/02 | 447 | 447 | 443 | 443 | 29,000 |
| 2006/08/01 | 450 | 450 | 438 | 443 | 188,000 |
| 2006/07/31 | 442 | 445 | 440 | 444 | 64,000 |
| 2006/07/28 | 430 | 441 | 430 | 441 | 84,000 |
| 2006/07/27 | 429 | 440 | 413 | 440 | 193,000 |
| 2006/07/26 | 438 | 438 | 421 | 421 | 42,000 |
| 2006/07/25 | 432 | 436 | 432 | 435 | 8,000 |
| 2006/07/24 | 439 | 439 | 406 | 433 | 190,000 |
| 2006/07/21 | 438 | 444 | 429 | 434 | 29,000 |
| 2006/07/20 | 439 | 444 | 433 | 444 | 48,000 |
| 2006/07/19 | 445 | 445 | 430 | 438 | 146,000 |
| 2006/07/18 | 449 | 449 | 419 | 440 | 150,000 |
| 2006/07/14 | 441 | 452 | 441 | 452 | 85,000 |
| 2006/07/13 | 453 | 453 | 446 | 451 | 195,000 |
| 2006/07/12 | 448 | 455 | 440 | 451 | 67,000 |
| 2006/07/11 | 451 | 451 | 443 | 449 | 64,000 |
| 2006/07/10 | 456 | 456 | 449 | 451 | 290,000 |
| 2006/07/07 | 450 | 458 | 442 | 451 | 82,000 |
| 2006/07/06 | 449 | 450 | 441 | 450 | 19,000 |
| 2006/07/05 | 449 | 450 | 441 | 450 | 272,000 |
| 2006/07/04 | 450 | 451 | 443 | 447 | 580,000 |
| 2006/07/03 | 433 | 438 | 433 | 438 | 48,000 |
| 2006/06/30 | 429 | 438 | 426 | 438 | 108,000 |
| 2006/06/29 | 436 | 436 | 429 | 429 | 120,000 |
| 2006/06/28 | 427 | 428 | 422 | 426 | 101,000 |
| 2006/06/27 | 432 | 433 | 430 | 433 | 23,000 |
| 2006/06/26 | 434 | 437 | 431 | 435 | 47,000 |
| 2006/06/23 | 427 | 439 | 420 | 439 | 149,000 |
| 2006/06/22 | 430 | 432 | 426 | 427 | 78,000 |
| 2006/06/21 | 435 | 435 | 425 | 430 | 116,000 |
| 2006/06/20 | 440 | 442 | 428 | 434 | 188,000 |
| 2006/06/19 | 448 | 448 | 437 | 439 | 68,000 |
| 2006/06/16 | 450 | 452 | 443 | 450 | 126,000 |
| 2006/06/15 | 450 | 455 | 439 | 445 | 196,000 |
| 2006/06/14 | 441 | 451 | 432 | 445 | 134,000 |
| 2006/06/13 | 459 | 461 | 445 | 448 | 254,000 |
| 2006/06/12 | 460 | 463 | 456 | 458 | 122,000 |
| 2006/06/09 | 447 | 466 | 447 | 465 | 311,000 |
| 2006/06/08 | 439 | 460 | 439 | 452 | 218,000 |
| 2006/06/07 | 460 | 470 | 453 | 459 | 167,000 |
| 2006/06/06 | 439 | 471 | 438 | 465 | 400,000 |
| 2006/06/05 | 441 | 455 | 433 | 454 | 372,000 |
| 2006/06/02 | 478 | 478 | 440 | 456 | 521,000 |
| 2006/06/01 | 480 | 481 | 470 | 474 | 604,000 |
| 2006/05/31 | 470 | 471 | 466 | 469 | 683,000 |
| 2006/05/30 | 464 | 470 | 460 | 469 | 168,000 |
| 2006/05/29 | 477 | 486 | 473 | 474 | 148,000 |
| 2006/05/26 | 480 | 483 | 469 | 482 | 1,094,000 |
| 2006/05/25 | 469 | 475 | 460 | 468 | 700,000 |
| 2006/05/24 | 464 | 464 | 456 | 459 | 122,000 |
| 2006/05/23 | 451 | 471 | 451 | 469 | 114,000 |
| 2006/05/22 | 470 | 478 | 465 | 466 | 129,000 |
| 2006/05/19 | 464 | 471 | 459 | 470 | 649,000 |
| 2006/05/18 | 448 | 463 | 442 | 454 | 507,000 |
| 2006/05/17 | 449 | 449 | 433 | 447 | 75,000 |
| 2006/05/16 | 451 | 456 | 444 | 444 | 182,000 |
| 2006/05/15 | 461 | 461 | 451 | 456 | 39,000 |
| 2006/05/12 | 451 | 462 | 435 | 462 | 604,000 |
| 2006/05/11 | 458 | 458 | 446 | 457 | 117,000 |
| 2006/05/10 | 459 | 460 | 451 | 457 | 297,000 |
| 2006/05/09 | 452 | 461 | 452 | 456 | 346,000 |
| 2006/05/08 | 460 | 462 | 452 | 457 | 741,000 |
| 2006/05/02 | 452 | 453 | 446 | 453 | 516,000 |
| 2006/05/01 | 453 | 453 | 445 | 448 | 187,000 |
| 2006/04/28 | 449 | 449 | 441 | 449 | 316,000 |
| 2006/04/27 | 448 | 448 | 440 | 445 | 347,000 |
| 2006/04/26 | 449 | 450 | 433 | 443 | 302,000 |
| 2006/04/25 | 441 | 454 | 439 | 445 | 232,000 |
| 2006/04/24 | 443 | 444 | 429 | 444 | 79,000 |
| 2006/04/21 | 451 | 451 | 446 | 451 | 373,000 |
| 2006/04/20 | 444 | 450 | 440 | 446 | 119,000 |
| 2006/04/19 | 450 | 451 | 444 | 444 | 237,000 |
| 2006/04/18 | 450 | 452 | 444 | 450 | 257,000 |
| 2006/04/17 | 462 | 464 | 455 | 456 | 574,000 |
| 2006/04/14 | 459 | 459 | 451 | 456 | 71,000 |
| 2006/04/13 | 454 | 462 | 440 | 454 | 145,000 |
| 2006/04/12 | 456 | 458 | 447 | 451 | 174,000 |
| 2006/04/11 | 467 | 470 | 458 | 458 | 177,000 |
| 2006/04/10 | 466 | 474 | 463 | 473 | 66,000 |
| 2006/04/07 | 474 | 475 | 457 | 474 | 218,000 |
| 2006/04/06 | 455 | 470 | 454 | 470 | 181,000 |
| 2006/04/05 | 468 | 474 | 453 | 453 | 255,000 |
| 2006/04/04 | 482 | 482 | 462 | 470 | 186,000 |
| 2006/04/03 | 474 | 487 | 473 | 487 | 386,000 |
| 2006/03/31 | 486 | 486 | 468 | 484 | 131,000 |
| 2006/03/30 | 490 | 490 | 478 | 481 | 1,211,000 |
| 2006/03/29 | 470 | 479 | 453 | 477 | 107,000 |
| 2006/03/28 | 468 | 473 | 463 | 469 | 147,000 |
| 2006/03/27 | 479 | 484 | 472 | 474 | 81,000 |
| 2006/03/24 | 486 | 486 | 466 | 480 | 72,000 |
| 2006/03/23 | 480 | 490 | 478 | 486 | 103,000 |
| 2006/03/22 | 486 | 487 | 477 | 485 | 46,000 |
| 2006/03/20 | 479 | 485 | 479 | 481 | 68,000 |
| 2006/03/17 | 474 | 485 | 472 | 481 | 119,000 |
| 2006/03/16 | 477 | 485 | 476 | 477 | 83,000 |
| 2006/03/15 | 490 | 495 | 486 | 486 | 1,215,000 |
| 2006/03/14 | 487 | 487 | 479 | 487 | 467,000 |
| 2006/03/13 | 466 | 479 | 463 | 477 | 1,419,000 |
| 2006/03/10 | 456 | 463 | 451 | 459 | 135,000 |
| 2006/03/09 | 454 | 458 | 449 | 458 | 45,000 |
| 2006/03/08 | 445 | 450 | 445 | 449 | 55,000 |
| 2006/03/07 | 450 | 459 | 450 | 450 | 36,000 |
| 2006/03/06 | 460 | 460 | 452 | 460 | 145,000 |
| 2006/03/03 | 438 | 454 | 438 | 450 | 41,000 |
| 2006/03/02 | 451 | 451 | 444 | 444 | 25,000 |
| 2006/03/01 | 452 | 454 | 438 | 451 | 148,000 |
| 2006/02/28 | 445 | 458 | 444 | 453 | 104,000 |
| 2006/02/27 | 453 | 460 | 443 | 450 | 328,000 |
| 2006/02/24 | 458 | 465 | 450 | 456 | 69,000 |
| 2006/02/23 | 456 | 462 | 451 | 453 | 89,000 |
| 2006/02/22 | 454 | 455 | 442 | 452 | 42,000 |
| 2006/02/21 | 435 | 454 | 435 | 454 | 48,000 |
| 2006/02/20 | 427 | 444 | 405 | 440 | 73,000 |
| 2006/02/17 | 448 | 455 | 430 | 452 | 111,000 |
| 2006/02/16 | 455 | 460 | 440 | 443 | 36,000 |
| 2006/02/15 | 470 | 470 | 465 | 465 | 114,000 |
| 2006/02/14 | 460 | 465 | 426 | 460 | 141,000 |
| 2006/02/13 | 465 | 475 | 455 | 470 | 73,000 |
| 2006/02/10 | 495 | 495 | 473 | 485 | 138,000 |
| 2006/02/09 | 485 | 493 | 475 | 490 | 95,000 |
| 2006/02/08 | 494 | 494 | 481 | 481 | 92,000 |
| 2006/02/07 | 505 | 505 | 496 | 498 | 81,000 |
| 2006/02/06 | 504 | 508 | 493 | 508 | 63,000 |
| 2006/02/03 | 492 | 509 | 480 | 508 | 144,000 |
| 2006/02/02 | 493 | 507 | 493 | 497 | 108,000 |
| 2006/02/01 | 510 | 511 | 500 | 503 | 103,000 |
| 2006/01/31 | 510 | 518 | 506 | 510 | 188,000 |
| 2006/01/30 | 510 | 513 | 492 | 505 | 136,000 |
| 2006/01/27 | 493 | 512 | 493 | 508 | 193,000 |
| 2006/01/26 | 495 | 495 | 471 | 495 | 176,000 |
| 2006/01/25 | 490 | 496 | 486 | 492 | 144,000 |
| 2006/01/24 | 468 | 489 | 468 | 489 | 91,000 |
| 2006/01/23 | 480 | 485 | 451 | 470 | 246,000 |
| 2006/01/20 | 488 | 506 | 485 | 491 | 180,000 |
| 2006/01/19 | 451 | 488 | 451 | 488 | 277,000 |
| 2006/01/18 | 471 | 476 | 422 | 446 | 165,000 |
| 2006/01/17 | 517 | 520 | 496 | 496 | 260,000 |
| 2006/01/16 | 519 | 522 | 517 | 522 | 68,000 |
| 2006/01/13 | 519 | 527 | 518 | 524 | 188,000 |
| 2006/01/12 | 525 | 530 | 520 | 524 | 202,000 |
| 2006/01/11 | 523 | 531 | 518 | 529 | 527,000 |
| 2006/01/10 | 537 | 537 | 526 | 527 | 136,000 |
| 2006/01/06 | 523 | 535 | 521 | 535 | 234,000 |
| 2006/01/05 | 531 | 533 | 522 | 528 | 194,000 |
| 2006/01/04 | 533 | 538 | 521 | 529 | 61,000 |