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 |
---|---|---|---|---|---|
2012/12/28 | 121 | 122 | 115 | 119 | 527,000 |
2012/12/27 | 121 | 124 | 120 | 122 | 1,238,000 |
2012/12/26 | 113 | 138 | 113 | 125 | 7,723,000 |
2012/12/25 | 104 | 110 | 104 | 108 | 406,000 |
2012/12/21 | 104 | 107 | 101 | 104 | 202,000 |
2012/12/20 | 101 | 103 | 101 | 103 | 105,000 |
2012/12/19 | 101 | 102 | 100 | 102 | 60,000 |
2012/12/18 | 100 | 101 | 100 | 100 | 44,000 |
2012/12/17 | 100 | 103 | 99 | 99 | 248,000 |
2012/12/14 | 99 | 100 | 98 | 98 | 121,000 |
2012/12/13 | 101 | 101 | 99 | 100 | 94,000 |
2012/12/12 | 100 | 101 | 99 | 100 | 43,000 |
2012/12/11 | 99 | 100 | 99 | 100 | 45,000 |
2012/12/10 | 101 | 101 | 98 | 99 | 137,000 |
2012/12/07 | 97 | 102 | 97 | 100 | 326,000 |
2012/12/06 | 95 | 96 | 95 | 96 | 60,000 |
2012/12/05 | 95 | 95 | 93 | 95 | 69,000 |
2012/12/04 | 97 | 97 | 95 | 96 | 68,000 |
2012/12/03 | 96 | 96 | 96 | 96 | 16,000 |
2012/11/30 | 96 | 96 | 95 | 95 | 58,000 |
2012/11/29 | 96 | 96 | 95 | 96 | 70,000 |
2012/11/28 | 97 | 97 | 95 | 96 | 110,000 |
2012/11/27 | 94 | 101 | 94 | 100 | 207,000 |
2012/11/26 | 95 | 96 | 93 | 95 | 177,000 |
2012/11/22 | 92 | 92 | 91 | 92 | 23,000 |
2012/11/21 | 91 | 91 | 90 | 90 | 55,000 |
2012/11/20 | 91 | 91 | 90 | 90 | 69,000 |
2012/11/19 | 90 | 92 | 90 | 91 | 44,000 |
2012/11/16 | 88 | 90 | 88 | 89 | 77,000 |
2012/11/15 | 87 | 88 | 87 | 88 | 38,000 |
2012/11/14 | 87 | 88 | 87 | 87 | 10,000 |
2012/11/13 | 87 | 87 | 87 | 87 | 14,000 |
2012/11/12 | 88 | 88 | 88 | 88 | 36,000 |
2012/11/09 | 89 | 89 | 88 | 88 | 43,000 |
2012/11/08 | 88 | 88 | 88 | 88 | 18,000 |
2012/11/07 | 90 | 90 | 90 | 90 | 7,000 |
2012/11/06 | 90 | 91 | 89 | 90 | 102,000 |
2012/11/05 | 91 | 92 | 91 | 91 | 16,000 |
2012/11/02 | 91 | 92 | 91 | 92 | 36,000 |
2012/11/01 | 91 | 91 | 90 | 90 | 24,000 |
2012/10/31 | 93 | 93 | 91 | 92 | 47,000 |
2012/10/30 | 90 | 92 | 90 | 91 | 67,000 |
2012/10/29 | 92 | 92 | 90 | 92 | 42,000 |
2012/10/26 | 92 | 92 | 91 | 92 | 19,000 |
2012/10/25 | 90 | 91 | 90 | 91 | 14,000 |
2012/10/24 | 90 | 91 | 90 | 90 | 56,000 |
2012/10/23 | 90 | 90 | 89 | 90 | 65,000 |
2012/10/22 | 88 | 90 | 88 | 90 | 23,000 |
2012/10/19 | 89 | 90 | 89 | 90 | 28,000 |
2012/10/18 | 86 | 89 | 86 | 89 | 92,000 |
2012/10/17 | 86 | 89 | 85 | 85 | 118,000 |
2012/10/16 | 86 | 87 | 86 | 86 | 35,000 |
2012/10/15 | 85 | 86 | 85 | 85 | 27,000 |
2012/10/12 | 86 | 87 | 85 | 86 | 35,000 |
2012/10/11 | 87 | 87 | 86 | 86 | 22,000 |
2012/10/10 | 89 | 89 | 87 | 87 | 29,000 |
2012/10/09 | 88 | 89 | 88 | 88 | 10,000 |
2012/10/05 | 89 | 89 | 87 | 88 | 15,000 |
2012/10/04 | 88 | 88 | 87 | 88 | 33,000 |
2012/10/03 | 87 | 88 | 87 | 88 | 43,000 |
2012/10/02 | 90 | 90 | 86 | 86 | 91,000 |
2012/10/01 | 90 | 91 | 90 | 91 | 19,000 |
2012/09/28 | 90 | 91 | 90 | 90 | 15,000 |
2012/09/27 | 91 | 91 | 90 | 91 | 21,000 |
2012/09/26 | 91 | 91 | 90 | 91 | 39,000 |
2012/09/25 | 90 | 91 | 89 | 91 | 67,000 |
2012/09/24 | 91 | 91 | 90 | 91 | 23,000 |
2012/09/21 | 91 | 92 | 90 | 92 | 114,000 |
2012/09/20 | 93 | 93 | 91 | 92 | 79,000 |
2012/09/19 | 92 | 94 | 91 | 94 | 77,000 |
2012/09/18 | 90 | 92 | 90 | 92 | 45,000 |
2012/09/14 | 90 | 92 | 90 | 92 | 68,000 |
2012/09/13 | 90 | 91 | 89 | 91 | 15,000 |
2012/09/12 | 90 | 91 | 89 | 90 | 57,000 |
2012/09/11 | 92 | 92 | 91 | 91 | 6,000 |
2012/09/10 | 92 | 92 | 91 | 92 | 14,000 |
2012/09/07 | 92 | 92 | 90 | 91 | 22,000 |
2012/09/06 | 90 | 92 | 90 | 92 | 38,000 |
2012/09/05 | 92 | 92 | 90 | 90 | 4,000 |
2012/09/04 | 90 | 91 | 90 | 91 | 25,000 |
2012/09/03 | 92 | 92 | 91 | 91 | 18,000 |
2012/08/31 | 92 | 92 | 91 | 91 | 31,000 |
2012/08/30 | 92 | 93 | 91 | 91 | 18,000 |
2012/08/29 | 93 | 93 | 92 | 92 | 21,000 |
2012/08/28 | 94 | 94 | 92 | 92 | 30,000 |
2012/08/27 | 93 | 94 | 92 | 93 | 25,000 |
2012/08/24 | 92 | 94 | 92 | 94 | 20,000 |
2012/08/23 | 94 | 94 | 92 | 92 | 19,000 |
2012/08/22 | 93 | 94 | 92 | 94 | 30,000 |
2012/08/21 | 95 | 95 | 94 | 94 | 20,000 |
2012/08/20 | 95 | 96 | 94 | 95 | 22,000 |
2012/08/17 | 95 | 95 | 93 | 95 | 47,000 |
2012/08/16 | 92 | 95 | 92 | 95 | 46,000 |
2012/08/15 | 94 | 94 | 92 | 93 | 66,000 |
2012/08/14 | 91 | 94 | 90 | 94 | 63,000 |
2012/08/13 | 90 | 91 | 90 | 91 | 6,000 |
2012/08/10 | 89 | 91 | 89 | 91 | 55,000 |
2012/08/09 | 89 | 90 | 89 | 90 | 51,000 |
2012/08/08 | 89 | 90 | 89 | 90 | 35,000 |
2012/08/07 | 90 | 90 | 90 | 90 | 8,000 |
2012/08/06 | 89 | 90 | 88 | 90 | 62,000 |
2012/08/03 | 90 | 91 | 88 | 88 | 36,000 |
2012/08/02 | 91 | 91 | 90 | 90 | 20,000 |
2012/08/01 | 91 | 91 | 90 | 90 | 14,000 |
2012/07/31 | 91 | 91 | 91 | 91 | 11,000 |
2012/07/30 | 92 | 92 | 91 | 92 | 15,000 |
2012/07/27 | 93 | 93 | 90 | 90 | 28,000 |
2012/07/26 | 88 | 91 | 88 | 91 | 138,000 |
2012/07/25 | 92 | 92 | 88 | 89 | 103,000 |
2012/07/24 | 95 | 95 | 93 | 94 | 51,000 |
2012/07/23 | 98 | 98 | 94 | 94 | 78,000 |
2012/07/20 | 99 | 99 | 99 | 99 | 13,000 |
2012/07/19 | 99 | 99 | 98 | 99 | 27,000 |
2012/07/18 | 103 | 103 | 99 | 99 | 28,000 |
2012/07/17 | 99 | 100 | 99 | 100 | 18,000 |
2012/07/13 | 99 | 102 | 99 | 99 | 30,000 |
2012/07/12 | 101 | 102 | 99 | 99 | 31,000 |
2012/07/11 | 101 | 102 | 101 | 101 | 18,000 |
2012/07/10 | 106 | 108 | 103 | 103 | 157,000 |
2012/07/09 | 101 | 101 | 99 | 101 | 19,000 |
2012/07/06 | 101 | 102 | 101 | 102 | 12,000 |
2012/07/05 | 103 | 103 | 102 | 103 | 33,000 |
2012/07/04 | 103 | 103 | 102 | 102 | 94,000 |
2012/07/03 | 102 | 105 | 102 | 103 | 84,000 |
2012/07/02 | 102 | 102 | 102 | 102 | 11,000 |
2012/06/29 | 101 | 103 | 101 | 101 | 44,000 |
2012/06/28 | 102 | 103 | 102 | 102 | 24,000 |
2012/06/27 | 100 | 101 | 100 | 101 | 22,000 |
2012/06/26 | 101 | 101 | 99 | 99 | 34,000 |
2012/06/25 | 100 | 102 | 100 | 101 | 69,000 |
2012/06/22 | 97 | 99 | 97 | 99 | 40,000 |
2012/06/21 | 95 | 100 | 95 | 98 | 68,000 |
2012/06/20 | 94 | 95 | 94 | 95 | 26,000 |
2012/06/19 | 92 | 94 | 92 | 94 | 12,000 |
2012/06/18 | 93 | 93 | 93 | 93 | 11,000 |
2012/06/15 | 93 | 93 | 92 | 93 | 12,000 |
2012/06/14 | 92 | 94 | 92 | 94 | 6,000 |
2012/06/13 | 94 | 95 | 93 | 93 | 19,000 |
2012/06/12 | 92 | 94 | 92 | 94 | 20,000 |
2012/06/11 | 93 | 94 | 92 | 92 | 21,000 |
2012/06/08 | 94 | 94 | 92 | 93 | 45,000 |
2012/06/07 | 91 | 94 | 91 | 94 | 41,000 |
2012/06/06 | 87 | 91 | 87 | 91 | 26,000 |
2012/06/05 | 86 | 87 | 86 | 87 | 37,000 |
2012/06/04 | 86 | 87 | 85 | 86 | 58,000 |
2012/06/01 | 88 | 88 | 87 | 87 | 73,000 |
2012/05/31 | 90 | 90 | 89 | 89 | 62,000 |
2012/05/30 | 92 | 92 | 90 | 91 | 63,000 |
2012/05/29 | 92 | 92 | 90 | 92 | 23,000 |
2012/05/28 | 95 | 95 | 89 | 93 | 122,000 |
2012/05/25 | 93 | 94 | 93 | 94 | 10,000 |
2012/05/24 | 94 | 94 | 94 | 94 | 11,000 |
2012/05/23 | 94 | 94 | 93 | 94 | 46,000 |
2012/05/22 | 92 | 93 | 92 | 93 | 14,000 |
2012/05/21 | 92 | 93 | 92 | 92 | 20,000 |
2012/05/18 | 90 | 91 | 89 | 91 | 89,000 |
2012/05/17 | 90 | 93 | 90 | 92 | 100,000 |
2012/05/16 | 91 | 94 | 91 | 92 | 88,000 |
2012/05/15 | 93 | 93 | 90 | 91 | 109,000 |
2012/05/14 | 98 | 99 | 91 | 91 | 190,000 |
2012/05/11 | 104 | 104 | 98 | 100 | 154,000 |
2012/05/10 | 103 | 103 | 102 | 102 | 42,000 |
2012/05/09 | 104 | 105 | 103 | 103 | 63,000 |
2012/05/08 | 105 | 106 | 104 | 105 | 47,000 |
2012/05/07 | 107 | 107 | 103 | 104 | 63,000 |
2012/05/02 | 108 | 108 | 107 | 107 | 18,000 |
2012/05/01 | 109 | 110 | 107 | 108 | 45,000 |
2012/04/27 | 109 | 110 | 108 | 109 | 32,000 |
2012/04/26 | 110 | 110 | 108 | 108 | 36,000 |
2012/04/25 | 107 | 109 | 106 | 109 | 40,000 |
2012/04/24 | 106 | 107 | 106 | 106 | 21,000 |
2012/04/23 | 110 | 112 | 106 | 107 | 104,000 |
2012/04/20 | 107 | 112 | 107 | 110 | 107,000 |
2012/04/19 | 108 | 109 | 107 | 107 | 31,000 |
2012/04/18 | 109 | 109 | 107 | 108 | 87,000 |
2012/04/17 | 109 | 110 | 108 | 108 | 40,000 |
2012/04/16 | 107 | 109 | 107 | 109 | 16,000 |
2012/04/13 | 107 | 109 | 107 | 107 | 53,000 |
2012/04/12 | 108 | 109 | 106 | 107 | 67,000 |
2012/04/11 | 109 | 109 | 107 | 109 | 83,000 |
2012/04/10 | 111 | 111 | 109 | 110 | 38,000 |
2012/04/09 | 108 | 111 | 108 | 110 | 52,000 |
2012/04/06 | 109 | 112 | 109 | 111 | 50,000 |
2012/04/05 | 109 | 112 | 107 | 112 | 112,000 |
2012/04/04 | 115 | 115 | 110 | 111 | 211,000 |
2012/04/03 | 117 | 117 | 115 | 115 | 80,000 |
2012/04/02 | 119 | 119 | 117 | 118 | 53,000 |
2012/03/30 | 116 | 120 | 115 | 120 | 77,000 |
2012/03/29 | 118 | 118 | 117 | 117 | 125,000 |
2012/03/28 | 120 | 120 | 119 | 119 | 32,000 |
2012/03/27 | 120 | 122 | 119 | 122 | 104,000 |
2012/03/26 | 123 | 123 | 118 | 119 | 118,000 |
2012/03/23 | 123 | 123 | 121 | 122 | 105,000 |
2012/03/22 | 122 | 123 | 122 | 123 | 48,000 |
2012/03/21 | 122 | 124 | 122 | 123 | 122,000 |
2012/03/19 | 123 | 124 | 122 | 123 | 40,000 |
2012/03/16 | 123 | 124 | 122 | 124 | 146,000 |
2012/03/15 | 124 | 124 | 122 | 124 | 142,000 |
2012/03/14 | 126 | 127 | 123 | 124 | 342,000 |
2012/03/13 | 127 | 127 | 124 | 125 | 248,000 |
2012/03/12 | 127 | 131 | 126 | 126 | 401,000 |
2012/03/09 | 128 | 128 | 125 | 127 | 650,000 |
2012/03/08 | 125 | 126 | 123 | 123 | 466,000 |
2012/03/07 | 122 | 124 | 121 | 123 | 481,000 |
2012/03/06 | 118 | 125 | 117 | 125 | 1,099,000 |
2012/03/05 | 117 | 118 | 117 | 118 | 74,000 |
2012/03/02 | 115 | 119 | 115 | 118 | 293,000 |
2012/03/01 | 119 | 119 | 116 | 116 | 155,000 |
2012/02/29 | 120 | 122 | 119 | 120 | 109,000 |
2012/02/28 | 120 | 121 | 119 | 120 | 274,000 |
2012/02/27 | 124 | 125 | 122 | 123 | 139,000 |
2012/02/24 | 124 | 124 | 123 | 124 | 451,000 |
2012/02/23 | 120 | 124 | 120 | 124 | 282,000 |
2012/02/22 | 116 | 122 | 116 | 122 | 410,000 |
2012/02/21 | 114 | 118 | 113 | 118 | 216,000 |
2012/02/20 | 116 | 117 | 115 | 115 | 203,000 |
2012/02/17 | 120 | 120 | 116 | 118 | 373,000 |
2012/02/16 | 120 | 121 | 119 | 120 | 368,000 |
2012/02/15 | 122 | 123 | 121 | 123 | 324,000 |
2012/02/14 | 124 | 124 | 121 | 122 | 316,000 |
2012/02/13 | 120 | 123 | 120 | 123 | 490,000 |
2012/02/10 | 131 | 132 | 120 | 120 | 3,561,000 |
2012/02/09 | 120 | 121 | 119 | 121 | 328,000 |
2012/02/08 | 121 | 122 | 118 | 120 | 984,000 |
2012/02/07 | 119 | 125 | 119 | 121 | 1,286,000 |
2012/02/06 | 116 | 130 | 115 | 121 | 6,553,000 |
2012/02/03 | 108 | 112 | 108 | 111 | 571,000 |
2012/02/02 | 112 | 113 | 108 | 108 | 768,000 |
2012/02/01 | 112 | 113 | 108 | 110 | 1,004,000 |
2012/01/31 | 116 | 119 | 112 | 112 | 786,000 |
2012/01/30 | 119 | 121 | 115 | 116 | 1,055,000 |
2012/01/27 | 116 | 120 | 113 | 118 | 3,023,000 |
2012/01/26 | 130 | 154 | 115 | 121 | 20,969,000 |
2012/01/25 | 91 | 120 | 91 | 120 | 12,356,000 |
2012/01/24 | 92 | 92 | 90 | 90 | 263,000 |
2012/01/23 | 89 | 95 | 89 | 93 | 971,000 |
2012/01/20 | 88 | 89 | 87 | 88 | 225,000 |
2012/01/19 | 85 | 87 | 85 | 87 | 304,000 |
2012/01/18 | 86 | 86 | 84 | 84 | 284,000 |
2012/01/17 | 86 | 86 | 84 | 85 | 190,000 |
2012/01/16 | 87 | 87 | 85 | 85 | 60,000 |
2012/01/13 | 87 | 88 | 87 | 87 | 199,000 |
2012/01/12 | 89 | 89 | 87 | 87 | 106,000 |
2012/01/11 | 89 | 90 | 88 | 88 | 50,000 |
2012/01/10 | 89 | 89 | 88 | 89 | 15,000 |
2012/01/06 | 91 | 91 | 89 | 89 | 22,000 |
2012/01/05 | 91 | 91 | 89 | 89 | 26,000 |
2012/01/04 | 89 | 89 | 88 | 89 | 29,000 |