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 |
|---|---|---|---|---|---|
| 2010/12/30 | 95 | 95 | 93 | 93 | 31,000 |
| 2010/12/29 | 94 | 95 | 94 | 95 | 17,000 |
| 2010/12/28 | 92 | 95 | 92 | 95 | 60,000 |
| 2010/12/27 | 94 | 94 | 92 | 93 | 95,000 |
| 2010/12/24 | 97 | 98 | 95 | 95 | 44,000 |
| 2010/12/22 | 99 | 99 | 98 | 98 | 46,000 |
| 2010/12/21 | 96 | 98 | 96 | 98 | 105,000 |
| 2010/12/20 | 100 | 100 | 99 | 99 | 69,000 |
| 2010/12/17 | 100 | 101 | 100 | 100 | 62,000 |
| 2010/12/16 | 102 | 102 | 99 | 99 | 112,000 |
| 2010/12/15 | 101 | 102 | 100 | 102 | 400,000 |
| 2010/12/14 | 90 | 110 | 90 | 104 | 1,276,000 |
| 2010/12/13 | 88 | 90 | 88 | 90 | 41,000 |
| 2010/12/10 | 89 | 89 | 87 | 89 | 107,000 |
| 2010/12/09 | 89 | 89 | 86 | 88 | 78,000 |
| 2010/12/08 | 88 | 89 | 87 | 89 | 35,000 |
| 2010/12/07 | 88 | 88 | 87 | 88 | 30,000 |
| 2010/12/06 | 88 | 88 | 87 | 88 | 47,000 |
| 2010/12/03 | 87 | 88 | 87 | 88 | 11,000 |
| 2010/12/02 | 87 | 88 | 86 | 86 | 33,000 |
| 2010/12/01 | 85 | 86 | 85 | 86 | 38,000 |
| 2010/11/30 | 87 | 87 | 85 | 87 | 58,000 |
| 2010/11/29 | 88 | 89 | 87 | 88 | 21,000 |
| 2010/11/26 | 88 | 91 | 87 | 87 | 76,000 |
| 2010/11/25 | 87 | 88 | 85 | 87 | 50,000 |
| 2010/11/24 | 85 | 86 | 85 | 86 | 32,000 |
| 2010/11/22 | 85 | 86 | 85 | 85 | 23,000 |
| 2010/11/19 | 86 | 86 | 85 | 85 | 30,000 |
| 2010/11/18 | 84 | 87 | 84 | 86 | 31,000 |
| 2010/11/17 | 83 | 84 | 83 | 84 | 75,000 |
| 2010/11/16 | 84 | 84 | 83 | 83 | 60,000 |
| 2010/11/15 | 84 | 84 | 84 | 84 | 75,000 |
| 2010/11/12 | 83 | 85 | 82 | 82 | 104,000 |
| 2010/11/11 | 82 | 84 | 82 | 84 | 62,000 |
| 2010/11/10 | 83 | 86 | 82 | 84 | 101,000 |
| 2010/11/09 | 84 | 84 | 82 | 82 | 30,000 |
| 2010/11/08 | 82 | 85 | 81 | 84 | 77,000 |
| 2010/11/05 | 79 | 80 | 79 | 80 | 37,000 |
| 2010/11/04 | 75 | 78 | 75 | 78 | 37,000 |
| 2010/11/02 | 76 | 76 | 74 | 74 | 98,000 |
| 2010/11/01 | 78 | 78 | 76 | 76 | 92,000 |
| 2010/10/29 | 82 | 82 | 80 | 80 | 43,000 |
| 2010/10/28 | 82 | 82 | 81 | 82 | 46,000 |
| 2010/10/27 | 83 | 83 | 82 | 82 | 32,000 |
| 2010/10/26 | 85 | 85 | 82 | 84 | 19,000 |
| 2010/10/25 | 84 | 84 | 82 | 82 | 17,000 |
| 2010/10/22 | 83 | 84 | 82 | 84 | 23,000 |
| 2010/10/21 | 84 | 84 | 83 | 84 | 29,000 |
| 2010/10/20 | 84 | 84 | 83 | 84 | 37,000 |
| 2010/10/19 | 85 | 86 | 85 | 86 | 6,000 |
| 2010/10/18 | 84 | 86 | 84 | 86 | 18,000 |
| 2010/10/15 | 85 | 85 | 83 | 84 | 40,000 |
| 2010/10/14 | 85 | 86 | 85 | 86 | 24,000 |
| 2010/10/13 | 87 | 87 | 84 | 85 | 86,000 |
| 2010/10/12 | 91 | 91 | 88 | 88 | 18,000 |
| 2010/10/08 | 91 | 91 | 89 | 90 | 30,000 |
| 2010/10/07 | 90 | 90 | 89 | 90 | 45,000 |
| 2010/10/06 | 90 | 90 | 89 | 89 | 48,000 |
| 2010/10/05 | 89 | 90 | 87 | 88 | 53,000 |
| 2010/10/04 | 92 | 92 | 91 | 91 | 29,000 |
| 2010/10/01 | 93 | 93 | 92 | 92 | 19,000 |
| 2010/09/30 | 94 | 94 | 92 | 92 | 18,000 |
| 2010/09/29 | 93 | 94 | 93 | 94 | 8,000 |
| 2010/09/28 | 92 | 93 | 92 | 93 | 6,000 |
| 2010/09/27 | 93 | 94 | 91 | 94 | 38,000 |
| 2010/09/24 | 93 | 93 | 92 | 92 | 29,000 |
| 2010/09/22 | 93 | 94 | 92 | 93 | 14,000 |
| 2010/09/21 | 93 | 94 | 93 | 93 | 13,000 |
| 2010/09/17 | 94 | 94 | 93 | 93 | 32,000 |
| 2010/09/16 | 93 | 94 | 93 | 93 | 28,000 |
| 2010/09/15 | 92 | 94 | 92 | 93 | 32,000 |
| 2010/09/14 | 94 | 94 | 93 | 93 | 10,000 |
| 2010/09/13 | 94 | 94 | 93 | 93 | 42,000 |
| 2010/09/10 | 95 | 95 | 94 | 94 | 64,000 |
| 2010/09/09 | 92 | 93 | 92 | 93 | 44,000 |
| 2010/09/08 | 92 | 93 | 91 | 93 | 52,000 |
| 2010/09/07 | 94 | 94 | 93 | 93 | 26,000 |
| 2010/09/06 | 94 | 96 | 94 | 94 | 11,000 |
| 2010/09/03 | 92 | 94 | 92 | 94 | 15,000 |
| 2010/09/02 | 94 | 95 | 92 | 92 | 26,000 |
| 2010/09/01 | 97 | 97 | 93 | 94 | 54,000 |
| 2010/08/31 | 98 | 98 | 95 | 95 | 59,000 |
| 2010/08/30 | 96 | 97 | 95 | 96 | 20,000 |
| 2010/08/27 | 93 | 95 | 93 | 95 | 11,000 |
| 2010/08/26 | 93 | 94 | 93 | 94 | 26,000 |
| 2010/08/25 | 94 | 94 | 93 | 93 | 20,000 |
| 2010/08/24 | 94 | 95 | 94 | 95 | 20,000 |
| 2010/08/23 | 95 | 95 | 94 | 94 | 63,000 |
| 2010/08/20 | 96 | 96 | 95 | 95 | 24,000 |
| 2010/08/19 | 97 | 97 | 95 | 95 | 17,000 |
| 2010/08/18 | 95 | 97 | 95 | 97 | 18,000 |
| 2010/08/17 | 95 | 96 | 95 | 96 | 30,000 |
| 2010/08/16 | 96 | 96 | 95 | 95 | 23,000 |
| 2010/08/13 | 95 | 96 | 95 | 95 | 9,000 |
| 2010/08/12 | 95 | 96 | 95 | 95 | 27,000 |
| 2010/08/11 | 96 | 96 | 95 | 95 | 20,000 |
| 2010/08/10 | 98 | 98 | 95 | 97 | 56,000 |
| 2010/08/09 | 97 | 98 | 97 | 97 | 11,000 |
| 2010/08/06 | 96 | 97 | 96 | 97 | 7,000 |
| 2010/08/05 | 96 | 97 | 96 | 96 | 18,000 |
| 2010/08/04 | 97 | 97 | 95 | 95 | 37,000 |
| 2010/08/03 | 97 | 97 | 96 | 96 | 22,000 |
| 2010/08/02 | 98 | 98 | 97 | 98 | 17,000 |
| 2010/07/30 | 97 | 98 | 96 | 96 | 27,000 |
| 2010/07/29 | 99 | 99 | 97 | 97 | 9,000 |
| 2010/07/28 | 97 | 98 | 97 | 98 | 12,000 |
| 2010/07/27 | 98 | 98 | 96 | 97 | 31,000 |
| 2010/07/26 | 100 | 100 | 96 | 96 | 48,000 |
| 2010/07/23 | 97 | 97 | 95 | 95 | 21,000 |
| 2010/07/22 | 97 | 97 | 96 | 97 | 29,000 |
| 2010/07/21 | 97 | 97 | 96 | 96 | 14,000 |
| 2010/07/20 | 96 | 97 | 96 | 97 | 29,000 |
| 2010/07/16 | 100 | 100 | 96 | 98 | 34,000 |
| 2010/07/15 | 98 | 99 | 98 | 99 | 38,000 |
| 2010/07/14 | 98 | 99 | 98 | 98 | 14,000 |
| 2010/07/13 | 97 | 98 | 97 | 97 | 16,000 |
| 2010/07/12 | 99 | 99 | 97 | 97 | 23,000 |
| 2010/07/09 | 96 | 97 | 96 | 96 | 41,000 |
| 2010/07/08 | 98 | 98 | 96 | 96 | 15,000 |
| 2010/07/07 | 98 | 98 | 95 | 95 | 43,000 |
| 2010/07/06 | 95 | 97 | 94 | 96 | 70,000 |
| 2010/07/05 | 96 | 96 | 95 | 95 | 38,000 |
| 2010/07/02 | 95 | 96 | 95 | 96 | 37,000 |
| 2010/07/01 | 94 | 94 | 93 | 94 | 61,000 |
| 2010/06/30 | 96 | 96 | 92 | 95 | 139,000 |
| 2010/06/29 | 98 | 98 | 97 | 98 | 42,000 |
| 2010/06/28 | 99 | 99 | 98 | 98 | 25,000 |
| 2010/06/25 | 99 | 99 | 98 | 98 | 24,000 |
| 2010/06/24 | 99 | 100 | 99 | 100 | 27,000 |
| 2010/06/23 | 99 | 100 | 99 | 100 | 38,000 |
| 2010/06/22 | 101 | 101 | 99 | 100 | 36,000 |
| 2010/06/21 | 100 | 102 | 99 | 102 | 42,000 |
| 2010/06/18 | 99 | 101 | 98 | 100 | 46,000 |
| 2010/06/17 | 100 | 100 | 99 | 100 | 23,000 |
| 2010/06/16 | 100 | 100 | 99 | 99 | 50,000 |
| 2010/06/15 | 100 | 100 | 99 | 99 | 25,000 |
| 2010/06/14 | 98 | 99 | 98 | 99 | 39,000 |
| 2010/06/11 | 98 | 98 | 97 | 97 | 86,000 |
| 2010/06/10 | 97 | 97 | 95 | 97 | 43,000 |
| 2010/06/09 | 96 | 96 | 95 | 96 | 61,000 |
| 2010/06/08 | 95 | 97 | 95 | 97 | 50,000 |
| 2010/06/07 | 98 | 98 | 96 | 96 | 93,000 |
| 2010/06/04 | 100 | 101 | 100 | 101 | 24,000 |
| 2010/06/03 | 99 | 100 | 99 | 100 | 46,000 |
| 2010/06/02 | 98 | 100 | 98 | 99 | 89,000 |
| 2010/06/01 | 100 | 100 | 98 | 99 | 29,000 |
| 2010/05/31 | 98 | 101 | 98 | 99 | 79,000 |
| 2010/05/28 | 99 | 99 | 97 | 98 | 69,000 |
| 2010/05/27 | 97 | 98 | 96 | 98 | 69,000 |
| 2010/05/26 | 99 | 99 | 96 | 97 | 90,000 |
| 2010/05/25 | 97 | 99 | 96 | 98 | 88,000 |
| 2010/05/24 | 98 | 99 | 97 | 98 | 84,000 |
| 2010/05/21 | 98 | 98 | 96 | 97 | 220,000 |
| 2010/05/20 | 104 | 104 | 101 | 102 | 109,000 |
| 2010/05/19 | 104 | 104 | 101 | 104 | 113,000 |
| 2010/05/18 | 110 | 112 | 103 | 105 | 108,000 |
| 2010/05/17 | 112 | 112 | 109 | 109 | 84,000 |
| 2010/05/14 | 113 | 115 | 112 | 113 | 99,000 |
| 2010/05/13 | 109 | 118 | 109 | 115 | 189,000 |
| 2010/05/12 | 108 | 109 | 107 | 108 | 63,000 |
| 2010/05/11 | 108 | 113 | 107 | 109 | 188,000 |
| 2010/05/10 | 104 | 108 | 104 | 108 | 84,000 |
| 2010/05/07 | 107 | 107 | 105 | 105 | 170,000 |
| 2010/05/06 | 113 | 114 | 110 | 110 | 120,000 |
| 2010/04/30 | 115 | 115 | 112 | 114 | 125,000 |
| 2010/04/28 | 112 | 113 | 112 | 113 | 140,000 |
| 2010/04/27 | 116 | 119 | 114 | 115 | 327,000 |
| 2010/04/26 | 113 | 116 | 112 | 115 | 307,000 |
| 2010/04/23 | 112 | 113 | 111 | 112 | 74,000 |
| 2010/04/22 | 113 | 113 | 110 | 113 | 193,000 |
| 2010/04/21 | 112 | 116 | 111 | 113 | 182,000 |
| 2010/04/20 | 113 | 115 | 111 | 112 | 217,000 |
| 2010/04/19 | 108 | 113 | 106 | 113 | 219,000 |
| 2010/04/16 | 113 | 113 | 110 | 110 | 110,000 |
| 2010/04/15 | 110 | 115 | 110 | 114 | 198,000 |
| 2010/04/14 | 111 | 111 | 109 | 109 | 69,000 |
| 2010/04/13 | 113 | 114 | 109 | 110 | 217,000 |
| 2010/04/12 | 110 | 114 | 110 | 113 | 297,000 |
| 2010/04/09 | 108 | 110 | 108 | 110 | 115,000 |
| 2010/04/08 | 107 | 109 | 106 | 108 | 117,000 |
| 2010/04/07 | 107 | 107 | 106 | 107 | 59,000 |
| 2010/04/06 | 107 | 107 | 106 | 106 | 104,000 |
| 2010/04/05 | 107 | 108 | 106 | 106 | 196,000 |
| 2010/04/02 | 108 | 110 | 105 | 107 | 344,000 |
| 2010/04/01 | 103 | 107 | 103 | 107 | 212,000 |
| 2010/03/31 | 102 | 106 | 102 | 103 | 325,000 |
| 2010/03/30 | 101 | 101 | 100 | 101 | 86,000 |
| 2010/03/29 | 101 | 101 | 100 | 101 | 52,000 |
| 2010/03/26 | 101 | 101 | 100 | 101 | 61,000 |
| 2010/03/25 | 100 | 101 | 99 | 100 | 45,000 |
| 2010/03/24 | 102 | 102 | 99 | 99 | 107,000 |
| 2010/03/23 | 101 | 102 | 101 | 101 | 33,000 |
| 2010/03/19 | 101 | 102 | 100 | 102 | 39,000 |
| 2010/03/18 | 102 | 102 | 100 | 100 | 116,000 |
| 2010/03/17 | 101 | 102 | 101 | 102 | 41,000 |
| 2010/03/16 | 100 | 101 | 100 | 100 | 23,000 |
| 2010/03/15 | 101 | 101 | 100 | 100 | 90,000 |
| 2010/03/12 | 100 | 101 | 100 | 100 | 90,000 |
| 2010/03/11 | 100 | 100 | 99 | 100 | 58,000 |
| 2010/03/10 | 101 | 101 | 99 | 99 | 97,000 |
| 2010/03/09 | 98 | 103 | 98 | 100 | 362,000 |
| 2010/03/08 | 98 | 99 | 97 | 97 | 134,000 |
| 2010/03/05 | 97 | 97 | 96 | 97 | 88,000 |
| 2010/03/04 | 98 | 98 | 97 | 97 | 75,000 |
| 2010/03/03 | 97 | 98 | 97 | 97 | 107,000 |
| 2010/03/02 | 97 | 98 | 96 | 98 | 46,000 |
| 2010/03/01 | 98 | 98 | 96 | 98 | 42,000 |
| 2010/02/26 | 96 | 98 | 96 | 98 | 52,000 |
| 2010/02/25 | 98 | 99 | 97 | 97 | 55,000 |
| 2010/02/24 | 99 | 99 | 98 | 98 | 26,000 |
| 2010/02/23 | 99 | 99 | 98 | 98 | 22,000 |
| 2010/02/22 | 98 | 99 | 97 | 99 | 58,000 |
| 2010/02/19 | 100 | 100 | 98 | 98 | 14,000 |
| 2010/02/18 | 99 | 100 | 99 | 99 | 21,000 |
| 2010/02/17 | 98 | 99 | 98 | 98 | 27,000 |
| 2010/02/16 | 98 | 98 | 98 | 98 | 17,000 |
| 2010/02/15 | 99 | 99 | 98 | 99 | 9,000 |
| 2010/02/12 | 98 | 98 | 97 | 98 | 24,000 |
| 2010/02/10 | 99 | 101 | 98 | 98 | 106,000 |
| 2010/02/09 | 97 | 99 | 97 | 99 | 44,000 |
| 2010/02/08 | 101 | 101 | 98 | 98 | 66,000 |
| 2010/02/05 | 102 | 102 | 99 | 101 | 133,000 |
| 2010/02/04 | 99 | 103 | 99 | 103 | 119,000 |
| 2010/02/03 | 99 | 99 | 99 | 99 | 9,000 |
| 2010/02/02 | 98 | 99 | 98 | 98 | 21,000 |
| 2010/02/01 | 99 | 100 | 98 | 100 | 31,000 |
| 2010/01/29 | 101 | 101 | 99 | 99 | 30,000 |
| 2010/01/28 | 100 | 101 | 99 | 101 | 47,000 |
| 2010/01/27 | 99 | 101 | 99 | 99 | 33,000 |
| 2010/01/26 | 102 | 102 | 99 | 99 | 37,000 |
| 2010/01/25 | 100 | 100 | 99 | 99 | 67,000 |
| 2010/01/22 | 101 | 101 | 100 | 100 | 24,000 |
| 2010/01/21 | 101 | 102 | 101 | 101 | 42,000 |
| 2010/01/20 | 103 | 103 | 101 | 102 | 48,000 |
| 2010/01/19 | 104 | 104 | 102 | 103 | 76,000 |
| 2010/01/18 | 102 | 103 | 102 | 103 | 83,000 |
| 2010/01/15 | 104 | 105 | 102 | 104 | 129,000 |
| 2010/01/14 | 103 | 105 | 103 | 105 | 134,000 |
| 2010/01/13 | 104 | 105 | 102 | 102 | 58,000 |
| 2010/01/12 | 104 | 104 | 103 | 104 | 28,000 |
| 2010/01/08 | 104 | 105 | 103 | 104 | 96,000 |
| 2010/01/07 | 104 | 105 | 102 | 105 | 55,000 |
| 2010/01/06 | 101 | 105 | 101 | 104 | 139,000 |
| 2010/01/05 | 101 | 102 | 100 | 101 | 54,000 |
| 2010/01/04 | 101 | 101 | 100 | 100 | 28,000 |