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 |
|---|---|---|---|---|---|
| 2013/12/30 | 179 | 185 | 179 | 184 | 146,000 |
| 2013/12/27 | 177 | 179 | 175 | 179 | 131,000 |
| 2013/12/26 | 171 | 175 | 171 | 174 | 88,000 |
| 2013/12/25 | 168 | 171 | 168 | 170 | 155,000 |
| 2013/12/24 | 172 | 172 | 167 | 169 | 283,000 |
| 2013/12/20 | 175 | 176 | 173 | 173 | 77,000 |
| 2013/12/19 | 178 | 178 | 176 | 177 | 101,000 |
| 2013/12/18 | 176 | 177 | 174 | 176 | 94,000 |
| 2013/12/17 | 175 | 177 | 173 | 176 | 70,000 |
| 2013/12/16 | 177 | 177 | 173 | 173 | 203,000 |
| 2013/12/13 | 177 | 178 | 177 | 177 | 132,000 |
| 2013/12/12 | 177 | 178 | 177 | 178 | 27,000 |
| 2013/12/11 | 179 | 180 | 177 | 178 | 254,000 |
| 2013/12/10 | 181 | 182 | 180 | 181 | 69,000 |
| 2013/12/09 | 183 | 183 | 180 | 182 | 72,000 |
| 2013/12/06 | 179 | 180 | 178 | 180 | 74,000 |
| 2013/12/05 | 182 | 182 | 179 | 179 | 151,000 |
| 2013/12/04 | 183 | 184 | 181 | 183 | 91,000 |
| 2013/12/03 | 185 | 187 | 184 | 184 | 114,000 |
| 2013/12/02 | 184 | 185 | 181 | 183 | 156,000 |
| 2013/11/29 | 186 | 187 | 182 | 183 | 201,000 |
| 2013/11/28 | 183 | 186 | 183 | 185 | 82,000 |
| 2013/11/27 | 182 | 185 | 182 | 184 | 124,000 |
| 2013/11/26 | 185 | 186 | 182 | 184 | 159,000 |
| 2013/11/25 | 185 | 186 | 185 | 186 | 68,000 |
| 2013/11/22 | 187 | 189 | 186 | 186 | 111,000 |
| 2013/11/21 | 186 | 189 | 185 | 187 | 200,000 |
| 2013/11/20 | 192 | 192 | 186 | 188 | 192,000 |
| 2013/11/19 | 191 | 193 | 190 | 191 | 84,000 |
| 2013/11/18 | 199 | 199 | 190 | 191 | 412,000 |
| 2013/11/15 | 190 | 196 | 190 | 195 | 486,000 |
| 2013/11/14 | 186 | 189 | 186 | 188 | 173,000 |
| 2013/11/13 | 180 | 186 | 179 | 186 | 269,000 |
| 2013/11/12 | 177 | 182 | 176 | 180 | 201,000 |
| 2013/11/11 | 181 | 182 | 176 | 178 | 156,000 |
| 2013/11/08 | 179 | 181 | 178 | 178 | 170,000 |
| 2013/11/07 | 183 | 185 | 182 | 182 | 90,000 |
| 2013/11/06 | 181 | 184 | 180 | 182 | 112,000 |
| 2013/11/05 | 179 | 180 | 177 | 180 | 213,000 |
| 2013/11/01 | 185 | 189 | 176 | 179 | 357,000 |
| 2013/10/31 | 190 | 192 | 184 | 186 | 303,000 |
| 2013/10/30 | 194 | 195 | 191 | 192 | 174,000 |
| 2013/10/29 | 192 | 193 | 191 | 192 | 133,000 |
| 2013/10/28 | 194 | 195 | 190 | 193 | 237,000 |
| 2013/10/25 | 197 | 197 | 192 | 192 | 450,000 |
| 2013/10/24 | 195 | 198 | 192 | 198 | 291,000 |
| 2013/10/23 | 201 | 203 | 195 | 195 | 833,000 |
| 2013/10/22 | 205 | 205 | 201 | 204 | 392,000 |
| 2013/10/21 | 207 | 207 | 202 | 205 | 385,000 |
| 2013/10/18 | 200 | 207 | 199 | 206 | 665,000 |
| 2013/10/17 | 207 | 208 | 198 | 200 | 820,000 |
| 2013/10/16 | 210 | 213 | 203 | 204 | 829,000 |
| 2013/10/15 | 214 | 215 | 208 | 211 | 1,261,000 |
| 2013/10/11 | 209 | 225 | 208 | 217 | 5,016,000 |
| 2013/10/10 | 209 | 210 | 202 | 207 | 1,524,000 |
| 2013/10/09 | 206 | 217 | 205 | 210 | 7,323,000 |
| 2013/10/08 | 196 | 203 | 191 | 199 | 2,797,000 |
| 2013/10/07 | 193 | 209 | 191 | 204 | 9,275,000 |
| 2013/10/04 | 187 | 191 | 186 | 191 | 802,000 |
| 2013/10/03 | 187 | 189 | 187 | 189 | 190,000 |
| 2013/10/02 | 188 | 190 | 187 | 189 | 387,000 |
| 2013/10/01 | 187 | 189 | 186 | 187 | 198,000 |
| 2013/09/30 | 188 | 188 | 183 | 187 | 300,000 |
| 2013/09/27 | 193 | 193 | 186 | 188 | 263,000 |
| 2013/09/26 | 187 | 193 | 185 | 192 | 206,000 |
| 2013/09/25 | 191 | 192 | 186 | 188 | 245,000 |
| 2013/09/24 | 193 | 193 | 186 | 191 | 264,000 |
| 2013/09/20 | 194 | 195 | 191 | 193 | 204,000 |
| 2013/09/19 | 198 | 199 | 189 | 195 | 302,000 |
| 2013/09/18 | 202 | 202 | 190 | 193 | 506,000 |
| 2013/09/17 | 209 | 209 | 198 | 200 | 1,513,000 |
| 2013/09/13 | 186 | 204 | 183 | 201 | 1,774,000 |
| 2013/09/12 | 187 | 195 | 182 | 191 | 648,000 |
| 2013/09/11 | 196 | 196 | 186 | 187 | 623,000 |
| 2013/09/10 | 185 | 200 | 182 | 196 | 1,935,000 |
| 2013/09/09 | 188 | 188 | 176 | 181 | 662,000 |
| 2013/09/06 | 166 | 169 | 162 | 163 | 148,000 |
| 2013/09/05 | 168 | 169 | 166 | 167 | 161,000 |
| 2013/09/04 | 167 | 170 | 165 | 169 | 130,000 |
| 2013/09/03 | 165 | 169 | 165 | 169 | 204,000 |
| 2013/09/02 | 159 | 163 | 158 | 163 | 144,000 |
| 2013/08/30 | 165 | 166 | 156 | 157 | 205,000 |
| 2013/08/29 | 163 | 165 | 163 | 165 | 60,000 |
| 2013/08/28 | 168 | 168 | 162 | 163 | 186,000 |
| 2013/08/27 | 173 | 173 | 171 | 172 | 52,000 |
| 2013/08/26 | 170 | 174 | 168 | 172 | 176,000 |
| 2013/08/23 | 171 | 172 | 166 | 167 | 339,000 |
| 2013/08/22 | 175 | 175 | 169 | 169 | 284,000 |
| 2013/08/21 | 182 | 185 | 176 | 178 | 281,000 |
| 2013/08/20 | 186 | 187 | 181 | 181 | 687,000 |
| 2013/08/19 | 179 | 186 | 177 | 186 | 533,000 |
| 2013/08/16 | 169 | 175 | 169 | 175 | 66,000 |
| 2013/08/15 | 169 | 171 | 167 | 170 | 80,000 |
| 2013/08/14 | 168 | 169 | 167 | 169 | 49,000 |
| 2013/08/13 | 165 | 166 | 163 | 166 | 67,000 |
| 2013/08/12 | 163 | 164 | 162 | 162 | 39,000 |
| 2013/08/09 | 166 | 172 | 164 | 164 | 127,000 |
| 2013/08/08 | 173 | 173 | 165 | 165 | 161,000 |
| 2013/08/07 | 174 | 178 | 171 | 175 | 162,000 |
| 2013/08/06 | 168 | 175 | 167 | 175 | 184,000 |
| 2013/08/05 | 164 | 169 | 163 | 169 | 113,000 |
| 2013/08/02 | 162 | 164 | 160 | 164 | 152,000 |
| 2013/08/01 | 156 | 157 | 155 | 157 | 69,000 |
| 2013/07/31 | 159 | 162 | 157 | 157 | 81,000 |
| 2013/07/30 | 155 | 163 | 154 | 161 | 168,000 |
| 2013/07/29 | 161 | 165 | 155 | 155 | 161,000 |
| 2013/07/26 | 172 | 172 | 165 | 166 | 158,000 |
| 2013/07/25 | 176 | 177 | 172 | 172 | 102,000 |
| 2013/07/24 | 176 | 177 | 175 | 175 | 71,000 |
| 2013/07/23 | 178 | 180 | 175 | 179 | 149,000 |
| 2013/07/22 | 179 | 180 | 178 | 180 | 73,000 |
| 2013/07/19 | 183 | 183 | 178 | 180 | 249,000 |
| 2013/07/18 | 184 | 184 | 182 | 184 | 88,000 |
| 2013/07/17 | 185 | 185 | 181 | 182 | 151,000 |
| 2013/07/16 | 187 | 187 | 183 | 183 | 86,000 |
| 2013/07/12 | 187 | 188 | 184 | 184 | 199,000 |
| 2013/07/11 | 182 | 186 | 182 | 186 | 302,000 |
| 2013/07/10 | 187 | 189 | 184 | 186 | 580,000 |
| 2013/07/09 | 185 | 186 | 182 | 185 | 297,000 |
| 2013/07/08 | 187 | 187 | 182 | 182 | 252,000 |
| 2013/07/05 | 185 | 185 | 182 | 184 | 302,000 |
| 2013/07/04 | 178 | 187 | 178 | 186 | 859,000 |
| 2013/07/03 | 181 | 181 | 175 | 176 | 318,000 |
| 2013/07/02 | 182 | 183 | 177 | 181 | 679,000 |
| 2013/07/01 | 170 | 180 | 167 | 177 | 640,000 |
| 2013/06/28 | 159 | 166 | 155 | 165 | 228,000 |
| 2013/06/27 | 159 | 159 | 148 | 155 | 250,000 |
| 2013/06/26 | 173 | 174 | 155 | 157 | 426,000 |
| 2013/06/25 | 167 | 178 | 163 | 168 | 1,120,000 |
| 2013/06/24 | 162 | 170 | 159 | 169 | 638,000 |
| 2013/06/21 | 153 | 158 | 151 | 157 | 282,000 |
| 2013/06/20 | 159 | 159 | 155 | 156 | 106,000 |
| 2013/06/19 | 160 | 166 | 156 | 160 | 665,000 |
| 2013/06/18 | 157 | 171 | 153 | 160 | 1,249,000 |
| 2013/06/17 | 138 | 151 | 138 | 150 | 263,000 |
| 2013/06/14 | 137 | 139 | 132 | 136 | 250,000 |
| 2013/06/13 | 139 | 139 | 135 | 135 | 80,000 |
| 2013/06/12 | 140 | 141 | 137 | 140 | 56,000 |
| 2013/06/11 | 143 | 145 | 138 | 140 | 122,000 |
| 2013/06/10 | 140 | 145 | 139 | 143 | 134,000 |
| 2013/06/07 | 140 | 140 | 132 | 136 | 279,000 |
| 2013/06/06 | 148 | 149 | 142 | 143 | 219,000 |
| 2013/06/05 | 155 | 158 | 151 | 151 | 162,000 |
| 2013/06/04 | 153 | 155 | 147 | 153 | 301,000 |
| 2013/06/03 | 151 | 151 | 144 | 145 | 182,000 |
| 2013/05/31 | 161 | 161 | 153 | 154 | 142,000 |
| 2013/05/30 | 163 | 166 | 156 | 156 | 167,000 |
| 2013/05/29 | 165 | 171 | 163 | 168 | 152,000 |
| 2013/05/28 | 163 | 167 | 163 | 163 | 94,000 |
| 2013/05/27 | 167 | 167 | 163 | 163 | 139,000 |
| 2013/05/24 | 173 | 174 | 163 | 166 | 290,000 |
| 2013/05/23 | 182 | 184 | 171 | 171 | 485,000 |
| 2013/05/22 | 182 | 185 | 180 | 181 | 209,000 |
| 2013/05/21 | 185 | 185 | 179 | 181 | 212,000 |
| 2013/05/20 | 189 | 189 | 183 | 183 | 377,000 |
| 2013/05/17 | 175 | 187 | 171 | 183 | 274,000 |
| 2013/05/16 | 176 | 178 | 166 | 175 | 351,000 |
| 2013/05/15 | 186 | 187 | 174 | 176 | 359,000 |
| 2013/05/14 | 185 | 187 | 181 | 186 | 272,000 |
| 2013/05/13 | 195 | 195 | 184 | 188 | 475,000 |
| 2013/05/10 | 197 | 198 | 194 | 198 | 225,000 |
| 2013/05/09 | 200 | 201 | 195 | 195 | 218,000 |
| 2013/05/08 | 201 | 203 | 200 | 201 | 168,000 |
| 2013/05/07 | 203 | 203 | 200 | 201 | 203,000 |
| 2013/05/02 | 196 | 199 | 196 | 199 | 135,000 |
| 2013/05/01 | 200 | 200 | 195 | 199 | 244,000 |
| 2013/04/30 | 200 | 203 | 198 | 200 | 129,000 |
| 2013/04/26 | 206 | 206 | 199 | 199 | 285,000 |
| 2013/04/25 | 206 | 211 | 202 | 206 | 695,000 |
| 2013/04/24 | 205 | 206 | 200 | 202 | 276,000 |
| 2013/04/23 | 209 | 210 | 205 | 205 | 182,000 |
| 2013/04/22 | 212 | 212 | 207 | 208 | 317,000 |
| 2013/04/19 | 200 | 210 | 198 | 208 | 647,000 |
| 2013/04/18 | 199 | 207 | 199 | 200 | 401,000 |
| 2013/04/17 | 200 | 204 | 200 | 201 | 190,000 |
| 2013/04/16 | 195 | 203 | 195 | 200 | 359,000 |
| 2013/04/15 | 205 | 212 | 203 | 204 | 219,000 |
| 2013/04/12 | 199 | 208 | 198 | 206 | 398,000 |
| 2013/04/11 | 206 | 208 | 200 | 201 | 348,000 |
| 2013/04/10 | 208 | 210 | 206 | 206 | 178,000 |
| 2013/04/09 | 219 | 220 | 207 | 209 | 897,000 |
| 2013/04/08 | 208 | 218 | 208 | 217 | 772,000 |
| 2013/04/05 | 213 | 220 | 202 | 204 | 2,039,000 |
| 2013/04/04 | 179 | 198 | 177 | 198 | 426,000 |
| 2013/04/03 | 186 | 191 | 184 | 184 | 287,000 |
| 2013/04/02 | 174 | 184 | 171 | 178 | 684,000 |
| 2013/04/01 | 191 | 191 | 176 | 176 | 485,000 |
| 2013/03/29 | 203 | 203 | 193 | 196 | 435,000 |
| 2013/03/28 | 208 | 212 | 200 | 202 | 489,000 |
| 2013/03/27 | 197 | 217 | 197 | 212 | 880,000 |
| 2013/03/26 | 200 | 203 | 199 | 202 | 372,000 |
| 2013/03/25 | 205 | 208 | 200 | 204 | 558,000 |
| 2013/03/22 | 212 | 213 | 203 | 205 | 790,000 |
| 2013/03/21 | 222 | 223 | 205 | 210 | 1,157,000 |
| 2013/03/19 | 223 | 229 | 218 | 218 | 1,024,000 |
| 2013/03/18 | 218 | 230 | 216 | 222 | 1,648,000 |
| 2013/03/15 | 217 | 242 | 216 | 226 | 15,440,000 |
| 2013/03/14 | 189 | 214 | 183 | 209 | 5,974,000 |
| 2013/03/13 | 169 | 183 | 169 | 181 | 1,722,000 |
| 2013/03/12 | 179 | 180 | 169 | 170 | 964,000 |
| 2013/03/11 | 168 | 188 | 167 | 179 | 2,067,000 |
| 2013/03/08 | 163 | 170 | 160 | 167 | 914,000 |
| 2013/03/07 | 171 | 171 | 163 | 165 | 874,000 |
| 2013/03/06 | 170 | 172 | 167 | 171 | 821,000 |
| 2013/03/05 | 175 | 175 | 164 | 169 | 1,411,000 |
| 2013/03/04 | 178 | 179 | 170 | 172 | 4,363,000 |
| 2013/03/01 | 150 | 179 | 148 | 174 | 14,427,000 |
| 2013/02/28 | 145 | 156 | 144 | 148 | 1,628,000 |
| 2013/02/27 | 143 | 156 | 143 | 145 | 3,977,000 |
| 2013/02/26 | 127 | 143 | 127 | 140 | 1,273,000 |
| 2013/02/25 | 129 | 132 | 129 | 131 | 118,000 |
| 2013/02/22 | 126 | 127 | 124 | 127 | 84,000 |
| 2013/02/21 | 128 | 130 | 126 | 127 | 86,000 |
| 2013/02/20 | 126 | 130 | 126 | 129 | 101,000 |
| 2013/02/19 | 124 | 127 | 124 | 126 | 123,000 |
| 2013/02/18 | 120 | 125 | 120 | 123 | 89,000 |
| 2013/02/15 | 120 | 121 | 115 | 118 | 129,000 |
| 2013/02/14 | 122 | 123 | 120 | 122 | 124,000 |
| 2013/02/13 | 128 | 129 | 122 | 123 | 178,000 |
| 2013/02/12 | 133 | 133 | 129 | 130 | 137,000 |
| 2013/02/08 | 137 | 137 | 131 | 132 | 258,000 |
| 2013/02/07 | 136 | 138 | 135 | 136 | 265,000 |
| 2013/02/06 | 138 | 139 | 136 | 137 | 292,000 |
| 2013/02/05 | 138 | 139 | 136 | 137 | 247,000 |
| 2013/02/04 | 138 | 142 | 137 | 138 | 692,000 |
| 2013/02/01 | 149 | 149 | 136 | 137 | 1,651,000 |
| 2013/01/31 | 135 | 141 | 131 | 141 | 961,000 |
| 2013/01/30 | 129 | 136 | 129 | 133 | 976,000 |
| 2013/01/29 | 128 | 130 | 126 | 129 | 377,000 |
| 2013/01/28 | 126 | 130 | 125 | 129 | 309,000 |
| 2013/01/25 | 126 | 127 | 124 | 125 | 128,000 |
| 2013/01/24 | 124 | 126 | 124 | 124 | 61,000 |
| 2013/01/23 | 125 | 128 | 124 | 124 | 119,000 |
| 2013/01/22 | 128 | 129 | 125 | 127 | 166,000 |
| 2013/01/21 | 127 | 128 | 123 | 127 | 173,000 |
| 2013/01/18 | 126 | 127 | 125 | 126 | 111,000 |
| 2013/01/17 | 127 | 128 | 124 | 124 | 149,000 |
| 2013/01/16 | 130 | 131 | 127 | 128 | 147,000 |
| 2013/01/15 | 129 | 131 | 129 | 129 | 191,000 |
| 2013/01/11 | 129 | 130 | 127 | 129 | 117,000 |
| 2013/01/10 | 132 | 133 | 127 | 128 | 420,000 |
| 2013/01/09 | 122 | 129 | 120 | 127 | 385,000 |
| 2013/01/08 | 125 | 128 | 123 | 123 | 218,000 |
| 2013/01/07 | 123 | 138 | 121 | 124 | 1,808,000 |
| 2013/01/04 | 121 | 122 | 120 | 121 | 305,000 |