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 |
---|---|---|---|---|---|
2014/12/30 | 169 | 169 | 167 | 168 | 90,000 |
2014/12/29 | 167 | 170 | 167 | 168 | 51,000 |
2014/12/26 | 167 | 168 | 166 | 167 | 46,000 |
2014/12/25 | 165 | 167 | 164 | 164 | 146,000 |
2014/12/24 | 169 | 169 | 166 | 168 | 85,000 |
2014/12/22 | 168 | 168 | 167 | 167 | 32,000 |
2014/12/19 | 167 | 169 | 166 | 168 | 96,000 |
2014/12/18 | 167 | 168 | 165 | 166 | 77,000 |
2014/12/17 | 163 | 166 | 163 | 163 | 62,000 |
2014/12/16 | 165 | 165 | 163 | 163 | 125,000 |
2014/12/15 | 167 | 168 | 166 | 166 | 50,000 |
2014/12/12 | 167 | 168 | 167 | 167 | 148,000 |
2014/12/11 | 165 | 167 | 164 | 166 | 104,000 |
2014/12/10 | 168 | 169 | 166 | 168 | 111,000 |
2014/12/09 | 173 | 174 | 171 | 171 | 149,000 |
2014/12/08 | 174 | 174 | 173 | 174 | 55,000 |
2014/12/05 | 173 | 174 | 172 | 173 | 117,000 |
2014/12/04 | 173 | 173 | 172 | 173 | 120,000 |
2014/12/03 | 172 | 173 | 171 | 173 | 145,000 |
2014/12/02 | 166 | 174 | 166 | 174 | 390,000 |
2014/12/01 | 168 | 168 | 166 | 166 | 85,000 |
2014/11/28 | 167 | 167 | 165 | 167 | 94,000 |
2014/11/27 | 165 | 166 | 164 | 165 | 58,000 |
2014/11/26 | 165 | 167 | 165 | 165 | 72,000 |
2014/11/25 | 163 | 165 | 162 | 165 | 122,000 |
2014/11/21 | 162 | 163 | 160 | 162 | 109,000 |
2014/11/20 | 164 | 164 | 161 | 161 | 84,000 |
2014/11/19 | 162 | 164 | 160 | 164 | 124,000 |
2014/11/18 | 159 | 163 | 159 | 163 | 55,000 |
2014/11/17 | 162 | 163 | 158 | 158 | 71,000 |
2014/11/14 | 163 | 163 | 162 | 162 | 54,000 |
2014/11/13 | 162 | 163 | 162 | 163 | 38,000 |
2014/11/12 | 164 | 166 | 161 | 161 | 125,000 |
2014/11/11 | 163 | 165 | 162 | 164 | 159,000 |
2014/11/10 | 166 | 166 | 163 | 163 | 94,000 |
2014/11/07 | 166 | 168 | 164 | 166 | 94,000 |
2014/11/06 | 168 | 169 | 164 | 165 | 98,000 |
2014/11/05 | 168 | 168 | 164 | 168 | 162,000 |
2014/11/04 | 170 | 174 | 163 | 168 | 490,000 |
2014/10/31 | 155 | 161 | 153 | 160 | 233,000 |
2014/10/30 | 155 | 156 | 153 | 153 | 127,000 |
2014/10/29 | 153 | 155 | 153 | 154 | 99,000 |
2014/10/28 | 153 | 154 | 151 | 153 | 77,000 |
2014/10/27 | 152 | 154 | 152 | 153 | 45,000 |
2014/10/24 | 153 | 154 | 151 | 151 | 82,000 |
2014/10/23 | 152 | 153 | 152 | 152 | 23,000 |
2014/10/22 | 151 | 152 | 151 | 152 | 43,000 |
2014/10/21 | 151 | 152 | 150 | 150 | 49,000 |
2014/10/20 | 150 | 152 | 149 | 151 | 83,000 |
2014/10/17 | 148 | 149 | 146 | 146 | 53,000 |
2014/10/16 | 150 | 150 | 147 | 147 | 68,000 |
2014/10/15 | 152 | 154 | 151 | 153 | 82,000 |
2014/10/14 | 151 | 154 | 151 | 153 | 85,000 |
2014/10/10 | 156 | 157 | 155 | 156 | 108,000 |
2014/10/09 | 166 | 166 | 160 | 160 | 78,000 |
2014/10/08 | 167 | 167 | 164 | 165 | 62,000 |
2014/10/07 | 170 | 170 | 167 | 167 | 40,000 |
2014/10/06 | 171 | 171 | 169 | 171 | 27,000 |
2014/10/03 | 165 | 168 | 165 | 167 | 38,000 |
2014/10/02 | 167 | 169 | 166 | 166 | 80,000 |
2014/10/01 | 173 | 173 | 172 | 172 | 30,000 |
2014/09/30 | 174 | 174 | 173 | 173 | 39,000 |
2014/09/29 | 173 | 174 | 173 | 174 | 47,000 |
2014/09/26 | 175 | 175 | 173 | 174 | 29,000 |
2014/09/25 | 175 | 176 | 174 | 176 | 67,000 |
2014/09/24 | 175 | 175 | 173 | 175 | 63,000 |
2014/09/22 | 175 | 175 | 172 | 175 | 130,000 |
2014/09/19 | 172 | 174 | 171 | 174 | 124,000 |
2014/09/18 | 171 | 173 | 170 | 173 | 60,000 |
2014/09/17 | 173 | 173 | 171 | 171 | 44,000 |
2014/09/16 | 170 | 174 | 170 | 173 | 43,000 |
2014/09/12 | 172 | 174 | 172 | 173 | 94,000 |
2014/09/11 | 175 | 176 | 174 | 175 | 29,000 |
2014/09/10 | 175 | 176 | 172 | 175 | 96,000 |
2014/09/09 | 176 | 176 | 175 | 175 | 27,000 |
2014/09/08 | 175 | 176 | 174 | 176 | 67,000 |
2014/09/05 | 173 | 176 | 173 | 173 | 74,000 |
2014/09/04 | 174 | 174 | 172 | 173 | 100,000 |
2014/09/03 | 177 | 177 | 174 | 175 | 134,000 |
2014/09/02 | 178 | 179 | 176 | 177 | 237,000 |
2014/09/01 | 169 | 177 | 168 | 177 | 380,000 |
2014/08/29 | 166 | 171 | 166 | 169 | 180,000 |
2014/08/28 | 168 | 168 | 166 | 167 | 25,000 |
2014/08/27 | 168 | 168 | 167 | 168 | 69,000 |
2014/08/26 | 169 | 170 | 168 | 168 | 104,000 |
2014/08/25 | 164 | 169 | 164 | 167 | 135,000 |
2014/08/22 | 164 | 165 | 164 | 164 | 60,000 |
2014/08/21 | 165 | 166 | 164 | 164 | 72,000 |
2014/08/20 | 166 | 166 | 164 | 165 | 55,000 |
2014/08/19 | 165 | 167 | 164 | 165 | 120,000 |
2014/08/18 | 166 | 166 | 164 | 164 | 149,000 |
2014/08/15 | 165 | 166 | 163 | 164 | 64,000 |
2014/08/14 | 163 | 164 | 162 | 164 | 96,000 |
2014/08/13 | 160 | 163 | 160 | 163 | 21,000 |
2014/08/12 | 161 | 163 | 161 | 161 | 53,000 |
2014/08/11 | 158 | 160 | 157 | 160 | 63,000 |
2014/08/08 | 161 | 161 | 156 | 156 | 134,000 |
2014/08/07 | 158 | 161 | 157 | 161 | 77,000 |
2014/08/06 | 159 | 159 | 157 | 157 | 57,000 |
2014/08/05 | 166 | 167 | 160 | 160 | 194,000 |
2014/08/04 | 164 | 164 | 162 | 164 | 66,000 |
2014/08/01 | 164 | 166 | 162 | 162 | 121,000 |
2014/07/31 | 168 | 168 | 165 | 167 | 114,000 |
2014/07/30 | 168 | 168 | 166 | 166 | 79,000 |
2014/07/29 | 166 | 168 | 165 | 167 | 93,000 |
2014/07/28 | 168 | 169 | 166 | 167 | 106,000 |
2014/07/25 | 166 | 169 | 166 | 166 | 38,000 |
2014/07/24 | 168 | 169 | 164 | 165 | 200,000 |
2014/07/23 | 165 | 171 | 163 | 167 | 406,000 |
2014/07/22 | 166 | 167 | 163 | 164 | 356,000 |
2014/07/18 | 166 | 166 | 159 | 162 | 502,000 |
2014/07/17 | 161 | 169 | 159 | 169 | 570,000 |
2014/07/16 | 163 | 164 | 158 | 161 | 319,000 |
2014/07/15 | 159 | 165 | 157 | 163 | 420,000 |
2014/07/14 | 155 | 159 | 155 | 158 | 68,000 |
2014/07/11 | 156 | 156 | 154 | 154 | 40,000 |
2014/07/10 | 158 | 159 | 156 | 156 | 159,000 |
2014/07/09 | 158 | 159 | 155 | 156 | 145,000 |
2014/07/08 | 158 | 159 | 156 | 158 | 147,000 |
2014/07/07 | 159 | 160 | 156 | 158 | 192,000 |
2014/07/04 | 156 | 159 | 156 | 159 | 313,000 |
2014/07/03 | 156 | 156 | 154 | 156 | 141,000 |
2014/07/02 | 156 | 157 | 155 | 155 | 70,000 |
2014/07/01 | 153 | 156 | 153 | 155 | 122,000 |
2014/06/30 | 151 | 153 | 150 | 153 | 195,000 |
2014/06/27 | 156 | 156 | 151 | 152 | 150,000 |
2014/06/26 | 155 | 155 | 155 | 155 | 96,000 |
2014/06/25 | 154 | 156 | 154 | 155 | 108,000 |
2014/06/24 | 154 | 156 | 152 | 155 | 116,000 |
2014/06/23 | 154 | 154 | 153 | 154 | 171,000 |
2014/06/20 | 152 | 154 | 152 | 154 | 230,000 |
2014/06/19 | 152 | 153 | 150 | 152 | 231,000 |
2014/06/18 | 151 | 152 | 150 | 151 | 99,000 |
2014/06/17 | 151 | 152 | 150 | 151 | 202,000 |
2014/06/16 | 150 | 152 | 150 | 151 | 115,000 |
2014/06/13 | 150 | 151 | 149 | 150 | 105,000 |
2014/06/12 | 148 | 149 | 148 | 149 | 81,000 |
2014/06/11 | 149 | 151 | 149 | 149 | 56,000 |
2014/06/10 | 152 | 152 | 150 | 150 | 69,000 |
2014/06/09 | 150 | 153 | 149 | 151 | 266,000 |
2014/06/06 | 149 | 150 | 149 | 150 | 84,000 |
2014/06/05 | 149 | 152 | 148 | 150 | 160,000 |
2014/06/04 | 149 | 150 | 148 | 149 | 50,000 |
2014/06/03 | 149 | 150 | 149 | 149 | 53,000 |
2014/06/02 | 145 | 149 | 145 | 149 | 74,000 |
2014/05/30 | 145 | 146 | 145 | 145 | 38,000 |
2014/05/29 | 145 | 146 | 143 | 145 | 29,000 |
2014/05/28 | 144 | 147 | 144 | 147 | 46,000 |
2014/05/27 | 146 | 146 | 143 | 145 | 51,000 |
2014/05/26 | 148 | 148 | 146 | 147 | 21,000 |
2014/05/23 | 140 | 145 | 140 | 144 | 53,000 |
2014/05/22 | 137 | 140 | 137 | 140 | 34,000 |
2014/05/21 | 137 | 137 | 134 | 136 | 76,000 |
2014/05/20 | 142 | 142 | 138 | 140 | 67,000 |
2014/05/19 | 145 | 145 | 141 | 142 | 78,000 |
2014/05/16 | 146 | 146 | 143 | 143 | 103,000 |
2014/05/15 | 149 | 149 | 147 | 147 | 24,000 |
2014/05/14 | 149 | 149 | 148 | 149 | 44,000 |
2014/05/13 | 149 | 149 | 147 | 147 | 37,000 |
2014/05/12 | 150 | 150 | 147 | 147 | 33,000 |
2014/05/09 | 146 | 149 | 145 | 149 | 55,000 |
2014/05/08 | 143 | 145 | 143 | 144 | 40,000 |
2014/05/07 | 148 | 148 | 144 | 144 | 56,000 |
2014/05/02 | 147 | 148 | 147 | 148 | 14,000 |
2014/05/01 | 147 | 148 | 147 | 148 | 24,000 |
2014/04/30 | 148 | 148 | 146 | 146 | 28,000 |
2014/04/28 | 146 | 148 | 145 | 146 | 39,000 |
2014/04/25 | 145 | 147 | 145 | 146 | 56,000 |
2014/04/24 | 146 | 147 | 145 | 145 | 64,000 |
2014/04/23 | 146 | 147 | 145 | 145 | 28,000 |
2014/04/22 | 149 | 149 | 146 | 146 | 36,000 |
2014/04/21 | 148 | 150 | 148 | 148 | 47,000 |
2014/04/18 | 149 | 149 | 146 | 149 | 61,000 |
2014/04/17 | 147 | 148 | 146 | 148 | 87,000 |
2014/04/16 | 144 | 146 | 144 | 146 | 41,000 |
2014/04/15 | 146 | 146 | 143 | 143 | 98,000 |
2014/04/14 | 145 | 149 | 145 | 146 | 41,000 |
2014/04/11 | 145 | 147 | 145 | 145 | 173,000 |
2014/04/10 | 150 | 150 | 148 | 148 | 68,000 |
2014/04/09 | 148 | 149 | 148 | 148 | 102,000 |
2014/04/08 | 151 | 152 | 150 | 150 | 113,000 |
2014/04/07 | 152 | 154 | 152 | 154 | 106,000 |
2014/04/04 | 156 | 158 | 156 | 157 | 45,000 |
2014/04/03 | 157 | 159 | 157 | 158 | 36,000 |
2014/04/02 | 161 | 162 | 156 | 158 | 86,000 |
2014/04/01 | 161 | 161 | 159 | 161 | 52,000 |
2014/03/31 | 160 | 160 | 158 | 160 | 52,000 |
2014/03/28 | 157 | 159 | 153 | 159 | 131,000 |
2014/03/27 | 152 | 156 | 152 | 155 | 48,000 |
2014/03/26 | 157 | 157 | 153 | 156 | 79,000 |
2014/03/25 | 154 | 155 | 152 | 154 | 63,000 |
2014/03/24 | 149 | 153 | 148 | 152 | 75,000 |
2014/03/20 | 150 | 150 | 146 | 146 | 43,000 |
2014/03/19 | 151 | 152 | 150 | 150 | 55,000 |
2014/03/18 | 150 | 151 | 148 | 150 | 69,000 |
2014/03/17 | 149 | 150 | 146 | 146 | 101,000 |
2014/03/14 | 154 | 155 | 151 | 151 | 167,000 |
2014/03/13 | 155 | 158 | 155 | 157 | 60,000 |
2014/03/12 | 159 | 160 | 154 | 155 | 121,000 |
2014/03/11 | 162 | 163 | 162 | 163 | 47,000 |
2014/03/10 | 162 | 164 | 162 | 163 | 90,000 |
2014/03/07 | 160 | 162 | 159 | 162 | 189,000 |
2014/03/06 | 153 | 165 | 153 | 159 | 499,000 |
2014/03/05 | 154 | 154 | 152 | 153 | 72,000 |
2014/03/04 | 149 | 151 | 148 | 151 | 44,000 |
2014/03/03 | 148 | 150 | 147 | 149 | 84,000 |
2014/02/28 | 150 | 151 | 149 | 150 | 88,000 |
2014/02/27 | 153 | 153 | 151 | 152 | 85,000 |
2014/02/26 | 156 | 156 | 154 | 155 | 30,000 |
2014/02/25 | 156 | 157 | 154 | 156 | 52,000 |
2014/02/24 | 152 | 156 | 152 | 154 | 103,000 |
2014/02/21 | 150 | 153 | 149 | 152 | 96,000 |
2014/02/20 | 152 | 152 | 147 | 149 | 99,000 |
2014/02/19 | 153 | 153 | 151 | 151 | 44,000 |
2014/02/18 | 149 | 155 | 149 | 153 | 187,000 |
2014/02/17 | 148 | 152 | 144 | 151 | 104,000 |
2014/02/14 | 151 | 153 | 147 | 148 | 119,000 |
2014/02/13 | 153 | 154 | 151 | 151 | 70,000 |
2014/02/12 | 157 | 157 | 152 | 153 | 221,000 |
2014/02/10 | 157 | 158 | 155 | 155 | 81,000 |
2014/02/07 | 154 | 155 | 151 | 154 | 115,000 |
2014/02/06 | 150 | 154 | 148 | 152 | 82,000 |
2014/02/05 | 149 | 149 | 146 | 148 | 147,000 |
2014/02/04 | 144 | 149 | 144 | 144 | 267,000 |
2014/02/03 | 161 | 163 | 159 | 159 | 122,000 |
2014/01/31 | 169 | 169 | 165 | 166 | 101,000 |
2014/01/30 | 170 | 170 | 167 | 168 | 93,000 |
2014/01/29 | 171 | 173 | 169 | 171 | 103,000 |
2014/01/28 | 171 | 172 | 169 | 169 | 87,000 |
2014/01/27 | 171 | 172 | 169 | 171 | 102,000 |
2014/01/24 | 177 | 177 | 176 | 176 | 116,000 |
2014/01/23 | 183 | 183 | 179 | 179 | 86,000 |
2014/01/22 | 182 | 183 | 180 | 181 | 97,000 |
2014/01/21 | 183 | 184 | 182 | 182 | 77,000 |
2014/01/20 | 184 | 184 | 180 | 183 | 137,000 |
2014/01/17 | 178 | 183 | 178 | 182 | 126,000 |
2014/01/16 | 179 | 181 | 178 | 179 | 68,000 |
2014/01/15 | 177 | 179 | 176 | 179 | 86,000 |
2014/01/14 | 176 | 178 | 176 | 177 | 94,000 |
2014/01/10 | 179 | 181 | 179 | 180 | 71,000 |
2014/01/09 | 181 | 182 | 180 | 181 | 60,000 |
2014/01/08 | 181 | 183 | 180 | 183 | 115,000 |
2014/01/07 | 182 | 185 | 178 | 180 | 87,000 |
2014/01/06 | 182 | 183 | 181 | 182 | 100,000 |