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 |
|---|---|---|---|---|---|
| 2008/12/30 | 113 | 115 | 113 | 113 | 31,000 |
| 2008/12/29 | 114 | 115 | 113 | 113 | 71,000 |
| 2008/12/26 | 115 | 116 | 113 | 113 | 67,000 |
| 2008/12/25 | 113 | 114 | 113 | 113 | 49,000 |
| 2008/12/24 | 113 | 114 | 113 | 113 | 26,000 |
| 2008/12/22 | 113 | 114 | 113 | 113 | 59,000 |
| 2008/12/19 | 112 | 114 | 112 | 113 | 25,000 |
| 2008/12/18 | 114 | 116 | 111 | 114 | 63,000 |
| 2008/12/17 | 118 | 118 | 112 | 113 | 79,000 |
| 2008/12/16 | 114 | 116 | 113 | 116 | 57,000 |
| 2008/12/15 | 114 | 115 | 114 | 114 | 37,000 |
| 2008/12/12 | 114 | 115 | 112 | 112 | 95,000 |
| 2008/12/11 | 114 | 115 | 113 | 115 | 50,000 |
| 2008/12/10 | 114 | 114 | 112 | 113 | 68,000 |
| 2008/12/09 | 116 | 116 | 113 | 113 | 70,000 |
| 2008/12/08 | 113 | 116 | 113 | 114 | 55,000 |
| 2008/12/05 | 113 | 114 | 112 | 113 | 51,000 |
| 2008/12/04 | 112 | 115 | 112 | 113 | 67,000 |
| 2008/12/03 | 117 | 117 | 112 | 113 | 71,000 |
| 2008/12/02 | 117 | 117 | 115 | 116 | 47,000 |
| 2008/12/01 | 120 | 120 | 116 | 119 | 50,000 |
| 2008/11/28 | 121 | 121 | 117 | 120 | 58,000 |
| 2008/11/27 | 119 | 122 | 118 | 121 | 50,000 |
| 2008/11/26 | 123 | 123 | 121 | 123 | 24,000 |
| 2008/11/25 | 119 | 124 | 118 | 124 | 45,000 |
| 2008/11/21 | 109 | 119 | 109 | 119 | 60,000 |
| 2008/11/20 | 124 | 124 | 119 | 119 | 30,000 |
| 2008/11/19 | 126 | 127 | 125 | 125 | 35,000 |
| 2008/11/18 | 126 | 127 | 123 | 125 | 47,000 |
| 2008/11/17 | 121 | 133 | 121 | 126 | 48,000 |
| 2008/11/14 | 124 | 125 | 121 | 123 | 55,000 |
| 2008/11/13 | 125 | 126 | 121 | 123 | 33,000 |
| 2008/11/12 | 125 | 126 | 125 | 126 | 17,000 |
| 2008/11/11 | 129 | 129 | 127 | 127 | 18,000 |
| 2008/11/10 | 131 | 131 | 128 | 130 | 52,000 |
| 2008/11/07 | 127 | 131 | 126 | 130 | 54,000 |
| 2008/11/06 | 133 | 133 | 128 | 129 | 62,000 |
| 2008/11/05 | 132 | 138 | 132 | 135 | 205,000 |
| 2008/11/04 | 127 | 131 | 126 | 131 | 129,000 |
| 2008/10/31 | 117 | 128 | 117 | 128 | 137,000 |
| 2008/10/30 | 115 | 122 | 112 | 112 | 143,000 |
| 2008/10/29 | 117 | 118 | 112 | 115 | 91,000 |
| 2008/10/28 | 114 | 114 | 106 | 114 | 73,000 |
| 2008/10/27 | 123 | 123 | 112 | 113 | 83,000 |
| 2008/10/24 | 118 | 120 | 113 | 118 | 73,000 |
| 2008/10/23 | 118 | 121 | 114 | 118 | 93,000 |
| 2008/10/22 | 128 | 130 | 123 | 123 | 110,000 |
| 2008/10/21 | 126 | 129 | 125 | 129 | 184,000 |
| 2008/10/20 | 112 | 124 | 112 | 124 | 206,000 |
| 2008/10/17 | 112 | 112 | 109 | 111 | 53,000 |
| 2008/10/16 | 111 | 111 | 105 | 109 | 84,000 |
| 2008/10/15 | 113 | 115 | 111 | 115 | 137,000 |
| 2008/10/14 | 110 | 114 | 106 | 114 | 192,000 |
| 2008/10/10 | 100 | 103 | 95 | 95 | 270,000 |
| 2008/10/09 | 98 | 106 | 96 | 100 | 242,000 |
| 2008/10/08 | 105 | 110 | 98 | 105 | 268,000 |
| 2008/10/07 | 104 | 115 | 104 | 111 | 262,000 |
| 2008/10/06 | 127 | 130 | 118 | 124 | 164,000 |
| 2008/10/03 | 136 | 136 | 131 | 132 | 68,000 |
| 2008/10/02 | 138 | 139 | 137 | 137 | 38,000 |
| 2008/10/01 | 141 | 142 | 139 | 139 | 26,000 |
| 2008/09/30 | 138 | 141 | 136 | 141 | 55,000 |
| 2008/09/29 | 144 | 146 | 142 | 143 | 26,000 |
| 2008/09/26 | 146 | 147 | 141 | 143 | 65,000 |
| 2008/09/25 | 147 | 147 | 144 | 145 | 17,000 |
| 2008/09/24 | 150 | 150 | 146 | 146 | 40,000 |
| 2008/09/22 | 151 | 152 | 145 | 149 | 76,000 |
| 2008/09/19 | 149 | 151 | 146 | 151 | 88,000 |
| 2008/09/18 | 145 | 151 | 140 | 148 | 167,000 |
| 2008/09/17 | 144 | 149 | 141 | 147 | 145,000 |
| 2008/09/16 | 138 | 142 | 138 | 140 | 58,000 |
| 2008/09/12 | 145 | 145 | 142 | 144 | 74,000 |
| 2008/09/11 | 145 | 146 | 144 | 145 | 22,000 |
| 2008/09/10 | 146 | 146 | 144 | 145 | 40,000 |
| 2008/09/09 | 143 | 147 | 143 | 146 | 38,000 |
| 2008/09/08 | 144 | 147 | 144 | 145 | 22,000 |
| 2008/09/05 | 145 | 145 | 141 | 142 | 67,000 |
| 2008/09/04 | 149 | 149 | 145 | 145 | 48,000 |
| 2008/09/03 | 150 | 150 | 149 | 149 | 13,000 |
| 2008/09/02 | 150 | 152 | 148 | 148 | 24,000 |
| 2008/09/01 | 152 | 152 | 149 | 150 | 22,000 |
| 2008/08/29 | 147 | 152 | 147 | 152 | 73,000 |
| 2008/08/28 | 152 | 152 | 147 | 147 | 25,000 |
| 2008/08/27 | 151 | 151 | 149 | 149 | 19,000 |
| 2008/08/26 | 153 | 153 | 149 | 150 | 40,000 |
| 2008/08/25 | 151 | 152 | 150 | 151 | 26,000 |
| 2008/08/22 | 150 | 150 | 149 | 150 | 11,000 |
| 2008/08/21 | 150 | 150 | 149 | 150 | 13,000 |
| 2008/08/20 | 151 | 151 | 146 | 149 | 56,000 |
| 2008/08/19 | 155 | 155 | 151 | 151 | 34,000 |
| 2008/08/18 | 155 | 157 | 154 | 155 | 22,000 |
| 2008/08/15 | 152 | 157 | 152 | 154 | 30,000 |
| 2008/08/14 | 155 | 156 | 154 | 154 | 17,000 |
| 2008/08/13 | 158 | 158 | 156 | 157 | 37,000 |
| 2008/08/12 | 159 | 160 | 157 | 158 | 15,000 |
| 2008/08/11 | 162 | 162 | 160 | 161 | 25,000 |
| 2008/08/08 | 158 | 160 | 157 | 160 | 19,000 |
| 2008/08/07 | 165 | 165 | 159 | 159 | 22,000 |
| 2008/08/06 | 161 | 164 | 161 | 163 | 25,000 |
| 2008/08/05 | 160 | 162 | 160 | 161 | 24,000 |
| 2008/08/04 | 161 | 163 | 161 | 162 | 49,000 |
| 2008/08/01 | 165 | 167 | 161 | 161 | 57,000 |
| 2008/07/31 | 168 | 169 | 165 | 169 | 46,000 |
| 2008/07/30 | 164 | 166 | 163 | 166 | 27,000 |
| 2008/07/29 | 162 | 162 | 159 | 159 | 18,000 |
| 2008/07/28 | 164 | 164 | 162 | 162 | 19,000 |
| 2008/07/25 | 161 | 163 | 159 | 161 | 28,000 |
| 2008/07/24 | 161 | 164 | 161 | 164 | 39,000 |
| 2008/07/23 | 158 | 161 | 158 | 159 | 17,000 |
| 2008/07/22 | 160 | 160 | 156 | 157 | 28,000 |
| 2008/07/18 | 160 | 161 | 158 | 159 | 43,000 |
| 2008/07/17 | 159 | 161 | 157 | 160 | 29,000 |
| 2008/07/16 | 160 | 160 | 158 | 158 | 35,000 |
| 2008/07/15 | 160 | 161 | 158 | 158 | 50,000 |
| 2008/07/14 | 162 | 164 | 160 | 160 | 30,000 |
| 2008/07/11 | 165 | 165 | 163 | 163 | 31,000 |
| 2008/07/10 | 166 | 167 | 164 | 164 | 62,000 |
| 2008/07/09 | 166 | 167 | 164 | 165 | 22,000 |
| 2008/07/08 | 165 | 167 | 163 | 163 | 34,000 |
| 2008/07/07 | 164 | 168 | 164 | 167 | 25,000 |
| 2008/07/04 | 166 | 166 | 164 | 165 | 19,000 |
| 2008/07/03 | 164 | 164 | 162 | 164 | 40,000 |
| 2008/07/02 | 168 | 169 | 163 | 165 | 56,000 |
| 2008/07/01 | 168 | 168 | 167 | 167 | 29,000 |
| 2008/06/30 | 167 | 170 | 166 | 167 | 50,000 |
| 2008/06/27 | 167 | 170 | 167 | 167 | 34,000 |
| 2008/06/26 | 172 | 173 | 170 | 173 | 44,000 |
| 2008/06/25 | 169 | 170 | 167 | 170 | 35,000 |
| 2008/06/24 | 175 | 176 | 166 | 171 | 112,000 |
| 2008/06/23 | 176 | 176 | 173 | 175 | 47,000 |
| 2008/06/20 | 180 | 182 | 178 | 178 | 81,000 |
| 2008/06/19 | 181 | 182 | 180 | 180 | 43,000 |
| 2008/06/18 | 180 | 181 | 179 | 181 | 36,000 |
| 2008/06/17 | 180 | 181 | 179 | 179 | 20,000 |
| 2008/06/16 | 182 | 182 | 179 | 179 | 46,000 |
| 2008/06/13 | 179 | 180 | 178 | 179 | 65,000 |
| 2008/06/12 | 177 | 182 | 177 | 180 | 90,000 |
| 2008/06/11 | 179 | 180 | 175 | 178 | 87,000 |
| 2008/06/10 | 185 | 185 | 177 | 180 | 84,000 |
| 2008/06/09 | 177 | 182 | 177 | 180 | 84,000 |
| 2008/06/06 | 192 | 194 | 187 | 187 | 161,000 |
| 2008/06/05 | 179 | 189 | 179 | 188 | 203,000 |
| 2008/06/04 | 179 | 180 | 177 | 180 | 109,000 |
| 2008/06/03 | 179 | 179 | 176 | 177 | 53,000 |
| 2008/06/02 | 177 | 181 | 175 | 181 | 51,000 |
| 2008/05/30 | 179 | 180 | 176 | 176 | 89,000 |
| 2008/05/29 | 175 | 177 | 174 | 176 | 64,000 |
| 2008/05/28 | 180 | 180 | 174 | 174 | 118,000 |
| 2008/05/27 | 188 | 188 | 176 | 179 | 223,000 |
| 2008/05/26 | 190 | 193 | 186 | 188 | 245,000 |
| 2008/05/23 | 184 | 193 | 183 | 188 | 320,000 |
| 2008/05/22 | 180 | 185 | 178 | 183 | 113,000 |
| 2008/05/21 | 177 | 183 | 177 | 182 | 217,000 |
| 2008/05/20 | 180 | 182 | 179 | 180 | 210,000 |
| 2008/05/19 | 176 | 178 | 175 | 177 | 116,000 |
| 2008/05/16 | 173 | 175 | 168 | 173 | 167,000 |
| 2008/05/15 | 177 | 183 | 174 | 174 | 341,000 |
| 2008/05/14 | 169 | 175 | 167 | 175 | 149,000 |
| 2008/05/13 | 169 | 169 | 166 | 169 | 37,000 |
| 2008/05/12 | 167 | 170 | 165 | 167 | 69,000 |
| 2008/05/09 | 170 | 170 | 166 | 166 | 56,000 |
| 2008/05/08 | 169 | 173 | 169 | 170 | 133,000 |
| 2008/05/07 | 171 | 171 | 168 | 170 | 79,000 |
| 2008/05/02 | 172 | 173 | 167 | 168 | 127,000 |
| 2008/05/01 | 165 | 176 | 165 | 170 | 621,000 |
| 2008/04/30 | 163 | 166 | 163 | 165 | 58,000 |
| 2008/04/28 | 164 | 165 | 162 | 164 | 78,000 |
| 2008/04/25 | 165 | 166 | 163 | 163 | 88,000 |
| 2008/04/24 | 165 | 166 | 163 | 164 | 38,000 |
| 2008/04/23 | 163 | 165 | 162 | 163 | 68,000 |
| 2008/04/22 | 162 | 164 | 161 | 162 | 85,000 |
| 2008/04/21 | 167 | 168 | 162 | 163 | 90,000 |
| 2008/04/18 | 161 | 162 | 161 | 162 | 30,000 |
| 2008/04/17 | 162 | 163 | 159 | 161 | 53,000 |
| 2008/04/16 | 158 | 161 | 158 | 161 | 39,000 |
| 2008/04/15 | 159 | 160 | 159 | 159 | 33,000 |
| 2008/04/14 | 158 | 160 | 158 | 158 | 26,000 |
| 2008/04/11 | 160 | 164 | 160 | 161 | 76,000 |
| 2008/04/10 | 160 | 170 | 158 | 159 | 282,000 |
| 2008/04/09 | 160 | 160 | 158 | 159 | 27,000 |
| 2008/04/08 | 160 | 160 | 158 | 159 | 53,000 |
| 2008/04/07 | 157 | 160 | 156 | 158 | 31,000 |
| 2008/04/04 | 158 | 162 | 158 | 161 | 80,000 |
| 2008/04/03 | 162 | 162 | 156 | 161 | 61,000 |
| 2008/04/02 | 160 | 163 | 160 | 160 | 42,000 |
| 2008/04/01 | 159 | 159 | 156 | 156 | 21,000 |
| 2008/03/31 | 161 | 161 | 156 | 158 | 52,000 |
| 2008/03/28 | 159 | 162 | 159 | 161 | 41,000 |
| 2008/03/27 | 160 | 161 | 159 | 159 | 22,000 |
| 2008/03/26 | 157 | 167 | 157 | 162 | 58,000 |
| 2008/03/25 | 166 | 168 | 165 | 168 | 185,000 |
| 2008/03/24 | 161 | 168 | 161 | 163 | 133,000 |
| 2008/03/21 | 162 | 163 | 160 | 163 | 81,000 |
| 2008/03/19 | 160 | 162 | 157 | 159 | 133,000 |
| 2008/03/18 | 154 | 157 | 153 | 157 | 45,000 |
| 2008/03/17 | 154 | 154 | 150 | 151 | 108,000 |
| 2008/03/14 | 156 | 157 | 154 | 154 | 120,000 |
| 2008/03/13 | 158 | 158 | 156 | 156 | 65,000 |
| 2008/03/12 | 164 | 165 | 158 | 160 | 86,000 |
| 2008/03/11 | 156 | 160 | 156 | 159 | 64,000 |
| 2008/03/10 | 160 | 160 | 157 | 159 | 104,000 |
| 2008/03/07 | 160 | 161 | 159 | 160 | 54,000 |
| 2008/03/06 | 163 | 163 | 161 | 162 | 43,000 |
| 2008/03/05 | 163 | 163 | 160 | 160 | 71,000 |
| 2008/03/04 | 162 | 162 | 159 | 160 | 82,000 |
| 2008/03/03 | 163 | 164 | 160 | 162 | 94,000 |
| 2008/02/29 | 165 | 168 | 164 | 166 | 143,000 |
| 2008/02/28 | 165 | 167 | 165 | 165 | 85,000 |
| 2008/02/27 | 168 | 169 | 167 | 168 | 66,000 |
| 2008/02/26 | 170 | 170 | 165 | 166 | 95,000 |
| 2008/02/25 | 163 | 165 | 162 | 165 | 80,000 |
| 2008/02/22 | 159 | 162 | 159 | 160 | 90,000 |
| 2008/02/21 | 161 | 163 | 161 | 162 | 66,000 |
| 2008/02/20 | 165 | 165 | 158 | 158 | 119,000 |
| 2008/02/19 | 163 | 164 | 161 | 162 | 73,000 |
| 2008/02/18 | 160 | 164 | 160 | 161 | 87,000 |
| 2008/02/15 | 159 | 162 | 159 | 161 | 82,000 |
| 2008/02/14 | 157 | 162 | 157 | 162 | 176,000 |
| 2008/02/13 | 158 | 161 | 158 | 158 | 182,000 |
| 2008/02/12 | 165 | 165 | 153 | 156 | 221,000 |
| 2008/02/08 | 166 | 169 | 164 | 165 | 73,000 |
| 2008/02/07 | 166 | 170 | 165 | 169 | 79,000 |
| 2008/02/06 | 168 | 168 | 165 | 167 | 122,000 |
| 2008/02/05 | 169 | 174 | 169 | 174 | 81,000 |
| 2008/02/04 | 172 | 175 | 169 | 169 | 79,000 |
| 2008/02/01 | 165 | 170 | 165 | 166 | 91,000 |
| 2008/01/31 | 159 | 166 | 158 | 166 | 117,000 |
| 2008/01/30 | 160 | 164 | 160 | 162 | 97,000 |
| 2008/01/29 | 161 | 162 | 157 | 162 | 133,000 |
| 2008/01/28 | 164 | 164 | 158 | 158 | 111,000 |
| 2008/01/25 | 154 | 161 | 154 | 161 | 182,000 |
| 2008/01/24 | 150 | 152 | 148 | 151 | 194,000 |
| 2008/01/23 | 147 | 148 | 144 | 146 | 189,000 |
| 2008/01/22 | 148 | 148 | 142 | 142 | 305,000 |
| 2008/01/21 | 149 | 154 | 145 | 151 | 493,000 |
| 2008/01/18 | 141 | 150 | 140 | 148 | 329,000 |
| 2008/01/17 | 146 | 148 | 144 | 146 | 471,000 |
| 2008/01/16 | 150 | 153 | 145 | 145 | 474,000 |
| 2008/01/15 | 172 | 173 | 156 | 156 | 756,000 |
| 2008/01/11 | 179 | 179 | 173 | 174 | 95,000 |
| 2008/01/10 | 179 | 179 | 176 | 178 | 40,000 |
| 2008/01/09 | 174 | 178 | 173 | 177 | 128,000 |
| 2008/01/08 | 175 | 176 | 175 | 175 | 111,000 |
| 2008/01/07 | 173 | 176 | 173 | 174 | 132,000 |
| 2008/01/04 | 180 | 180 | 176 | 176 | 228,000 |