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 |
---|---|---|---|---|---|
2007/12/28 | 186 | 186 | 184 | 184 | 71,000 |
2007/12/27 | 187 | 188 | 186 | 186 | 106,000 |
2007/12/26 | 186 | 188 | 186 | 188 | 65,000 |
2007/12/25 | 184 | 186 | 184 | 186 | 106,000 |
2007/12/21 | 181 | 184 | 180 | 183 | 138,000 |
2007/12/20 | 183 | 184 | 180 | 180 | 330,000 |
2007/12/19 | 183 | 184 | 182 | 183 | 137,000 |
2007/12/18 | 184 | 186 | 181 | 186 | 160,000 |
2007/12/17 | 190 | 190 | 187 | 187 | 226,000 |
2007/12/14 | 189 | 191 | 189 | 189 | 191,000 |
2007/12/13 | 194 | 194 | 189 | 189 | 110,000 |
2007/12/12 | 189 | 194 | 187 | 193 | 211,000 |
2007/12/11 | 191 | 192 | 190 | 192 | 144,000 |
2007/12/10 | 191 | 194 | 189 | 189 | 181,000 |
2007/12/07 | 185 | 191 | 185 | 190 | 386,000 |
2007/12/06 | 185 | 186 | 183 | 183 | 317,000 |
2007/12/05 | 185 | 187 | 179 | 184 | 455,000 |
2007/12/04 | 186 | 191 | 185 | 186 | 363,000 |
2007/12/03 | 193 | 193 | 186 | 189 | 174,000 |
2007/11/30 | 187 | 192 | 187 | 191 | 194,000 |
2007/11/29 | 187 | 189 | 187 | 189 | 106,000 |
2007/11/28 | 185 | 188 | 183 | 186 | 80,000 |
2007/11/27 | 183 | 187 | 180 | 186 | 110,000 |
2007/11/26 | 184 | 187 | 182 | 187 | 93,000 |
2007/11/22 | 179 | 182 | 179 | 182 | 72,000 |
2007/11/21 | 185 | 186 | 182 | 182 | 64,000 |
2007/11/20 | 182 | 185 | 179 | 184 | 166,000 |
2007/11/19 | 187 | 192 | 185 | 185 | 58,000 |
2007/11/16 | 192 | 192 | 185 | 187 | 141,000 |
2007/11/15 | 183 | 197 | 183 | 192 | 175,000 |
2007/11/14 | 186 | 188 | 182 | 184 | 199,000 |
2007/11/13 | 184 | 188 | 180 | 181 | 206,000 |
2007/11/12 | 191 | 191 | 183 | 184 | 302,000 |
2007/11/09 | 194 | 194 | 192 | 193 | 130,000 |
2007/11/08 | 197 | 197 | 192 | 193 | 175,000 |
2007/11/07 | 202 | 203 | 200 | 201 | 58,000 |
2007/11/06 | 200 | 204 | 200 | 203 | 69,000 |
2007/11/05 | 205 | 205 | 199 | 199 | 144,000 |
2007/11/02 | 205 | 206 | 204 | 205 | 76,000 |
2007/11/01 | 211 | 211 | 206 | 207 | 87,000 |
2007/10/31 | 210 | 210 | 207 | 208 | 116,000 |
2007/10/30 | 206 | 210 | 205 | 210 | 241,000 |
2007/10/29 | 202 | 205 | 202 | 205 | 185,000 |
2007/10/26 | 203 | 204 | 202 | 202 | 63,000 |
2007/10/25 | 202 | 204 | 201 | 203 | 96,000 |
2007/10/24 | 203 | 206 | 203 | 204 | 117,000 |
2007/10/23 | 203 | 203 | 202 | 202 | 49,000 |
2007/10/22 | 200 | 201 | 197 | 201 | 121,000 |
2007/10/19 | 205 | 205 | 201 | 203 | 259,000 |
2007/10/18 | 206 | 208 | 205 | 208 | 121,000 |
2007/10/17 | 210 | 211 | 206 | 207 | 103,000 |
2007/10/16 | 220 | 222 | 212 | 213 | 136,000 |
2007/10/15 | 223 | 227 | 221 | 221 | 112,000 |
2007/10/12 | 222 | 224 | 222 | 222 | 78,000 |
2007/10/11 | 224 | 227 | 224 | 225 | 79,000 |
2007/10/10 | 227 | 228 | 224 | 224 | 64,000 |
2007/10/09 | 223 | 228 | 223 | 226 | 140,000 |
2007/10/05 | 218 | 221 | 218 | 221 | 63,000 |
2007/10/04 | 220 | 223 | 216 | 219 | 105,000 |
2007/10/03 | 215 | 223 | 213 | 223 | 191,000 |
2007/10/02 | 216 | 219 | 215 | 216 | 122,000 |
2007/10/01 | 214 | 216 | 214 | 215 | 53,000 |
2007/09/28 | 221 | 221 | 214 | 216 | 136,000 |
2007/09/27 | 219 | 222 | 218 | 221 | 136,000 |
2007/09/26 | 208 | 218 | 207 | 218 | 214,000 |
2007/09/25 | 208 | 208 | 206 | 207 | 37,000 |
2007/09/21 | 209 | 210 | 207 | 208 | 244,000 |
2007/09/20 | 207 | 209 | 206 | 209 | 137,000 |
2007/09/19 | 202 | 207 | 201 | 207 | 167,000 |
2007/09/18 | 202 | 202 | 198 | 200 | 181,000 |
2007/09/14 | 200 | 203 | 198 | 200 | 253,000 |
2007/09/13 | 202 | 202 | 196 | 198 | 189,000 |
2007/09/12 | 201 | 204 | 200 | 202 | 207,000 |
2007/09/11 | 202 | 203 | 200 | 202 | 124,000 |
2007/09/10 | 205 | 206 | 202 | 203 | 135,000 |
2007/09/07 | 210 | 211 | 207 | 207 | 161,000 |
2007/09/06 | 213 | 213 | 206 | 211 | 120,000 |
2007/09/05 | 220 | 220 | 214 | 215 | 134,000 |
2007/09/04 | 226 | 226 | 217 | 219 | 312,000 |
2007/09/03 | 220 | 226 | 220 | 225 | 175,000 |
2007/08/31 | 217 | 220 | 217 | 220 | 71,000 |
2007/08/30 | 221 | 221 | 217 | 218 | 58,000 |
2007/08/29 | 221 | 221 | 215 | 217 | 125,000 |
2007/08/28 | 219 | 222 | 219 | 219 | 61,000 |
2007/08/27 | 222 | 227 | 222 | 222 | 117,000 |
2007/08/24 | 222 | 222 | 219 | 220 | 88,000 |
2007/08/23 | 218 | 223 | 217 | 221 | 275,000 |
2007/08/22 | 216 | 218 | 215 | 218 | 119,000 |
2007/08/21 | 217 | 219 | 214 | 218 | 297,000 |
2007/08/20 | 222 | 222 | 210 | 212 | 405,000 |
2007/08/17 | 219 | 221 | 200 | 200 | 520,000 |
2007/08/16 | 226 | 228 | 218 | 224 | 459,000 |
2007/08/15 | 237 | 240 | 230 | 231 | 513,000 |
2007/08/14 | 242 | 247 | 239 | 245 | 330,000 |
2007/08/13 | 238 | 249 | 238 | 246 | 427,000 |
2007/08/10 | 245 | 249 | 234 | 236 | 497,000 |
2007/08/09 | 249 | 256 | 246 | 250 | 420,000 |
2007/08/08 | 248 | 252 | 243 | 244 | 238,000 |
2007/08/07 | 251 | 254 | 248 | 252 | 168,000 |
2007/08/06 | 248 | 253 | 245 | 251 | 215,000 |
2007/08/03 | 246 | 253 | 245 | 253 | 317,000 |
2007/08/02 | 245 | 248 | 240 | 245 | 429,000 |
2007/08/01 | 251 | 251 | 242 | 243 | 244,000 |
2007/07/31 | 244 | 250 | 244 | 248 | 191,000 |
2007/07/30 | 243 | 252 | 238 | 249 | 407,000 |
2007/07/27 | 250 | 252 | 241 | 248 | 562,000 |
2007/07/26 | 260 | 262 | 252 | 252 | 171,000 |
2007/07/25 | 255 | 262 | 253 | 258 | 215,000 |
2007/07/24 | 254 | 256 | 252 | 255 | 214,000 |
2007/07/23 | 255 | 259 | 251 | 256 | 342,000 |
2007/07/20 | 271 | 271 | 265 | 265 | 234,000 |
2007/07/19 | 269 | 271 | 268 | 269 | 237,000 |
2007/07/18 | 272 | 275 | 268 | 269 | 410,000 |
2007/07/17 | 275 | 275 | 271 | 273 | 217,000 |
2007/07/13 | 276 | 278 | 271 | 275 | 295,000 |
2007/07/12 | 277 | 281 | 271 | 274 | 422,000 |
2007/07/11 | 276 | 280 | 274 | 276 | 266,000 |
2007/07/10 | 286 | 286 | 275 | 276 | 736,000 |
2007/07/09 | 289 | 293 | 283 | 286 | 393,000 |
2007/07/06 | 291 | 295 | 287 | 288 | 1,138,000 |
2007/07/05 | 287 | 293 | 282 | 292 | 1,294,000 |
2007/07/04 | 282 | 289 | 282 | 285 | 441,000 |
2007/07/03 | 286 | 289 | 282 | 285 | 470,000 |
2007/07/02 | 279 | 288 | 276 | 284 | 539,000 |
2007/06/29 | 274 | 286 | 273 | 279 | 1,130,000 |
2007/06/28 | 272 | 274 | 270 | 272 | 213,000 |
2007/06/27 | 275 | 280 | 270 | 270 | 679,000 |
2007/06/26 | 268 | 283 | 268 | 274 | 917,000 |
2007/06/25 | 271 | 275 | 267 | 268 | 453,000 |
2007/06/22 | 279 | 279 | 273 | 274 | 362,000 |
2007/06/21 | 276 | 284 | 275 | 278 | 444,000 |
2007/06/20 | 285 | 288 | 278 | 278 | 823,000 |
2007/06/19 | 292 | 296 | 283 | 284 | 1,385,000 |
2007/06/18 | 271 | 304 | 271 | 299 | 2,548,000 |
2007/06/15 | 275 | 280 | 269 | 271 | 631,000 |
2007/06/14 | 270 | 288 | 270 | 273 | 1,028,000 |
2007/06/13 | 267 | 276 | 266 | 269 | 403,000 |
2007/06/12 | 275 | 277 | 266 | 272 | 804,000 |
2007/06/11 | 295 | 298 | 275 | 275 | 988,000 |
2007/06/08 | 295 | 300 | 286 | 290 | 1,513,000 |
2007/06/07 | 314 | 332 | 298 | 300 | 8,513,000 |
2007/06/06 | 292 | 314 | 292 | 314 | 4,745,000 |
2007/06/05 | 316 | 318 | 293 | 302 | 9,645,000 |
2007/06/04 | 256 | 326 | 255 | 311 | 21,026,000 |
2007/06/01 | 232 | 253 | 231 | 251 | 2,237,000 |
2007/05/31 | 228 | 231 | 228 | 230 | 149,000 |
2007/05/30 | 230 | 230 | 224 | 226 | 191,000 |
2007/05/29 | 230 | 232 | 229 | 230 | 152,000 |
2007/05/28 | 232 | 232 | 230 | 230 | 146,000 |
2007/05/25 | 230 | 232 | 230 | 230 | 134,000 |
2007/05/24 | 232 | 233 | 230 | 233 | 148,000 |
2007/05/23 | 230 | 234 | 227 | 234 | 279,000 |
2007/05/22 | 224 | 227 | 219 | 226 | 433,000 |
2007/05/21 | 225 | 228 | 222 | 224 | 333,000 |
2007/05/18 | 231 | 233 | 228 | 229 | 211,000 |
2007/05/17 | 233 | 235 | 231 | 231 | 115,000 |
2007/05/16 | 237 | 238 | 231 | 232 | 179,000 |
2007/05/15 | 241 | 243 | 237 | 237 | 155,000 |
2007/05/14 | 247 | 248 | 240 | 240 | 177,000 |
2007/05/11 | 249 | 251 | 246 | 247 | 141,000 |
2007/05/10 | 253 | 253 | 249 | 250 | 109,000 |
2007/05/09 | 248 | 253 | 247 | 250 | 351,000 |
2007/05/08 | 250 | 251 | 248 | 249 | 106,000 |
2007/05/07 | 248 | 251 | 248 | 249 | 173,000 |
2007/05/02 | 250 | 252 | 245 | 247 | 227,000 |
2007/05/01 | 249 | 249 | 245 | 246 | 211,000 |
2007/04/27 | 247 | 248 | 242 | 246 | 139,000 |
2007/04/26 | 244 | 248 | 244 | 247 | 170,000 |
2007/04/25 | 242 | 247 | 242 | 244 | 186,000 |
2007/04/24 | 242 | 243 | 236 | 241 | 223,000 |
2007/04/23 | 247 | 249 | 240 | 245 | 395,000 |
2007/04/20 | 256 | 257 | 247 | 248 | 236,000 |
2007/04/19 | 256 | 257 | 253 | 255 | 152,000 |
2007/04/18 | 259 | 260 | 253 | 257 | 235,000 |
2007/04/17 | 260 | 261 | 258 | 258 | 163,000 |
2007/04/16 | 260 | 262 | 260 | 261 | 136,000 |
2007/04/13 | 263 | 263 | 260 | 261 | 123,000 |
2007/04/12 | 261 | 263 | 261 | 263 | 142,000 |
2007/04/11 | 267 | 268 | 262 | 263 | 327,000 |
2007/04/10 | 264 | 267 | 263 | 266 | 274,000 |
2007/04/09 | 260 | 266 | 258 | 263 | 195,000 |
2007/04/06 | 264 | 266 | 260 | 260 | 133,000 |
2007/04/05 | 265 | 267 | 263 | 264 | 157,000 |
2007/04/04 | 262 | 269 | 261 | 265 | 368,000 |
2007/04/03 | 261 | 265 | 258 | 264 | 493,000 |
2007/04/02 | 269 | 270 | 261 | 262 | 387,000 |
2007/03/30 | 272 | 273 | 270 | 271 | 243,000 |
2007/03/29 | 266 | 275 | 266 | 269 | 444,000 |
2007/03/28 | 271 | 275 | 266 | 270 | 616,000 |
2007/03/27 | 271 | 276 | 270 | 272 | 404,000 |
2007/03/26 | 281 | 281 | 279 | 279 | 236,000 |
2007/03/23 | 280 | 280 | 277 | 278 | 238,000 |
2007/03/22 | 280 | 281 | 276 | 278 | 356,000 |
2007/03/20 | 273 | 276 | 272 | 275 | 205,000 |
2007/03/19 | 271 | 274 | 271 | 272 | 192,000 |
2007/03/16 | 275 | 275 | 269 | 269 | 324,000 |
2007/03/15 | 272 | 275 | 271 | 273 | 298,000 |
2007/03/14 | 268 | 273 | 268 | 269 | 359,000 |
2007/03/13 | 283 | 283 | 277 | 278 | 323,000 |
2007/03/12 | 285 | 286 | 281 | 283 | 562,000 |
2007/03/09 | 282 | 284 | 279 | 281 | 540,000 |
2007/03/08 | 273 | 280 | 270 | 280 | 492,000 |
2007/03/07 | 274 | 279 | 272 | 273 | 685,000 |
2007/03/06 | 265 | 273 | 263 | 270 | 811,000 |
2007/03/05 | 279 | 279 | 261 | 261 | 1,214,000 |
2007/03/02 | 288 | 288 | 282 | 282 | 371,000 |
2007/03/01 | 290 | 294 | 281 | 288 | 832,000 |
2007/02/28 | 280 | 290 | 278 | 287 | 930,000 |
2007/02/27 | 303 | 305 | 300 | 302 | 642,000 |
2007/02/26 | 302 | 305 | 299 | 302 | 673,000 |
2007/02/23 | 300 | 307 | 298 | 301 | 1,100,000 |
2007/02/22 | 309 | 309 | 300 | 301 | 856,000 |
2007/02/21 | 309 | 314 | 302 | 305 | 1,908,000 |
2007/02/20 | 297 | 319 | 295 | 309 | 6,343,000 |
2007/02/19 | 286 | 292 | 285 | 292 | 965,000 |
2007/02/16 | 285 | 285 | 283 | 284 | 253,000 |
2007/02/15 | 286 | 290 | 285 | 286 | 509,000 |
2007/02/14 | 286 | 286 | 283 | 285 | 315,000 |
2007/02/13 | 283 | 286 | 282 | 285 | 508,000 |
2007/02/09 | 280 | 283 | 279 | 282 | 359,000 |
2007/02/08 | 285 | 287 | 281 | 283 | 410,000 |
2007/02/07 | 287 | 289 | 284 | 287 | 360,000 |
2007/02/06 | 283 | 290 | 280 | 290 | 686,000 |
2007/02/05 | 287 | 287 | 277 | 282 | 731,000 |
2007/02/02 | 288 | 288 | 284 | 287 | 358,000 |
2007/02/01 | 284 | 287 | 282 | 286 | 385,000 |
2007/01/31 | 285 | 285 | 280 | 282 | 318,000 |
2007/01/30 | 282 | 285 | 279 | 281 | 725,000 |
2007/01/29 | 282 | 284 | 278 | 282 | 388,000 |
2007/01/26 | 282 | 284 | 280 | 283 | 435,000 |
2007/01/25 | 292 | 294 | 284 | 284 | 784,000 |
2007/01/24 | 290 | 295 | 289 | 291 | 606,000 |
2007/01/23 | 293 | 296 | 286 | 289 | 953,000 |
2007/01/22 | 304 | 304 | 298 | 298 | 663,000 |
2007/01/19 | 300 | 305 | 297 | 299 | 2,043,000 |
2007/01/18 | 284 | 294 | 282 | 291 | 941,000 |
2007/01/17 | 283 | 283 | 277 | 282 | 361,000 |
2007/01/16 | 284 | 284 | 280 | 282 | 598,000 |
2007/01/15 | 278 | 285 | 275 | 283 | 1,564,000 |
2007/01/12 | 271 | 279 | 270 | 276 | 988,000 |
2007/01/11 | 275 | 275 | 271 | 271 | 462,000 |
2007/01/10 | 276 | 279 | 270 | 272 | 885,000 |
2007/01/09 | 270 | 279 | 267 | 276 | 959,000 |
2007/01/05 | 283 | 284 | 274 | 275 | 1,901,000 |
2007/01/04 | 292 | 292 | 283 | 285 | 743,000 |