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 |
|---|---|---|---|---|---|
| 2015/12/30 | 178 | 178 | 174 | 176 | 89,000 |
| 2015/12/29 | 172 | 177 | 172 | 176 | 93,000 |
| 2015/12/28 | 170 | 174 | 168 | 173 | 116,000 |
| 2015/12/25 | 173 | 173 | 169 | 169 | 167,000 |
| 2015/12/24 | 174 | 174 | 172 | 173 | 175,000 |
| 2015/12/22 | 175 | 175 | 171 | 173 | 160,000 |
| 2015/12/21 | 176 | 176 | 174 | 175 | 135,000 |
| 2015/12/18 | 178 | 179 | 177 | 178 | 68,000 |
| 2015/12/17 | 180 | 181 | 179 | 180 | 59,000 |
| 2015/12/16 | 178 | 178 | 177 | 178 | 63,000 |
| 2015/12/15 | 178 | 178 | 175 | 175 | 153,000 |
| 2015/12/14 | 176 | 178 | 176 | 178 | 118,000 |
| 2015/12/11 | 179 | 182 | 179 | 182 | 112,000 |
| 2015/12/10 | 181 | 181 | 179 | 179 | 95,000 |
| 2015/12/09 | 185 | 185 | 182 | 182 | 114,000 |
| 2015/12/08 | 188 | 188 | 185 | 185 | 126,000 |
| 2015/12/07 | 187 | 188 | 186 | 186 | 89,000 |
| 2015/12/04 | 187 | 188 | 186 | 187 | 74,000 |
| 2015/12/03 | 190 | 192 | 189 | 189 | 172,000 |
| 2015/12/02 | 190 | 194 | 189 | 191 | 322,000 |
| 2015/12/01 | 188 | 190 | 187 | 190 | 184,000 |
| 2015/11/30 | 187 | 188 | 186 | 187 | 61,000 |
| 2015/11/27 | 187 | 187 | 186 | 186 | 79,000 |
| 2015/11/26 | 187 | 188 | 186 | 187 | 71,000 |
| 2015/11/25 | 186 | 187 | 186 | 186 | 99,000 |
| 2015/11/24 | 187 | 188 | 186 | 188 | 97,000 |
| 2015/11/20 | 188 | 188 | 186 | 187 | 118,000 |
| 2015/11/19 | 187 | 189 | 187 | 188 | 67,000 |
| 2015/11/18 | 189 | 189 | 185 | 186 | 113,000 |
| 2015/11/17 | 189 | 189 | 187 | 189 | 77,000 |
| 2015/11/16 | 188 | 189 | 186 | 188 | 144,000 |
| 2015/11/13 | 189 | 189 | 188 | 189 | 82,000 |
| 2015/11/12 | 192 | 194 | 189 | 190 | 314,000 |
| 2015/11/11 | 187 | 193 | 187 | 192 | 389,000 |
| 2015/11/10 | 188 | 188 | 186 | 186 | 63,000 |
| 2015/11/09 | 189 | 189 | 186 | 188 | 94,000 |
| 2015/11/06 | 188 | 189 | 186 | 189 | 54,000 |
| 2015/11/05 | 187 | 189 | 185 | 188 | 72,000 |
| 2015/11/04 | 188 | 189 | 187 | 187 | 47,000 |
| 2015/11/02 | 189 | 189 | 187 | 188 | 67,000 |
| 2015/10/30 | 190 | 191 | 188 | 190 | 64,000 |
| 2015/10/29 | 192 | 192 | 188 | 189 | 102,000 |
| 2015/10/28 | 191 | 191 | 190 | 191 | 33,000 |
| 2015/10/27 | 193 | 193 | 191 | 191 | 57,000 |
| 2015/10/26 | 193 | 194 | 192 | 193 | 91,000 |
| 2015/10/23 | 192 | 193 | 189 | 190 | 126,000 |
| 2015/10/22 | 187 | 188 | 187 | 188 | 47,000 |
| 2015/10/21 | 186 | 188 | 185 | 188 | 77,000 |
| 2015/10/20 | 187 | 187 | 184 | 185 | 92,000 |
| 2015/10/19 | 186 | 188 | 185 | 187 | 85,000 |
| 2015/10/16 | 191 | 191 | 185 | 187 | 88,000 |
| 2015/10/15 | 186 | 190 | 186 | 189 | 51,000 |
| 2015/10/14 | 190 | 190 | 187 | 188 | 59,000 |
| 2015/10/13 | 193 | 193 | 188 | 190 | 79,000 |
| 2015/10/09 | 189 | 192 | 188 | 192 | 108,000 |
| 2015/10/08 | 189 | 189 | 186 | 188 | 60,000 |
| 2015/10/07 | 187 | 189 | 185 | 189 | 83,000 |
| 2015/10/06 | 195 | 196 | 189 | 190 | 285,000 |
| 2015/10/05 | 185 | 193 | 185 | 193 | 350,000 |
| 2015/10/02 | 177 | 181 | 177 | 180 | 62,000 |
| 2015/10/01 | 176 | 181 | 175 | 178 | 67,000 |
| 2015/09/30 | 174 | 176 | 173 | 175 | 53,000 |
| 2015/09/29 | 178 | 178 | 171 | 171 | 61,000 |
| 2015/09/28 | 179 | 182 | 177 | 178 | 78,000 |
| 2015/09/25 | 177 | 178 | 174 | 177 | 74,000 |
| 2015/09/24 | 179 | 179 | 175 | 176 | 87,000 |
| 2015/09/18 | 182 | 184 | 179 | 181 | 83,000 |
| 2015/09/17 | 178 | 182 | 178 | 182 | 78,000 |
| 2015/09/16 | 180 | 180 | 176 | 177 | 40,000 |
| 2015/09/15 | 177 | 180 | 176 | 176 | 66,000 |
| 2015/09/14 | 185 | 185 | 178 | 178 | 58,000 |
| 2015/09/11 | 177 | 185 | 177 | 182 | 121,000 |
| 2015/09/10 | 176 | 179 | 175 | 179 | 81,000 |
| 2015/09/09 | 176 | 181 | 175 | 181 | 94,000 |
| 2015/09/08 | 175 | 176 | 170 | 172 | 130,000 |
| 2015/09/07 | 168 | 175 | 167 | 173 | 98,000 |
| 2015/09/04 | 175 | 176 | 170 | 172 | 115,000 |
| 2015/09/03 | 179 | 182 | 173 | 173 | 111,000 |
| 2015/09/02 | 176 | 182 | 172 | 177 | 196,000 |
| 2015/09/01 | 185 | 186 | 181 | 181 | 151,000 |
| 2015/08/31 | 189 | 190 | 186 | 188 | 43,000 |
| 2015/08/28 | 187 | 191 | 186 | 190 | 116,000 |
| 2015/08/27 | 186 | 187 | 183 | 183 | 114,000 |
| 2015/08/26 | 179 | 184 | 176 | 182 | 191,000 |
| 2015/08/25 | 164 | 188 | 164 | 176 | 468,000 |
| 2015/08/24 | 185 | 190 | 179 | 179 | 418,000 |
| 2015/08/21 | 193 | 196 | 193 | 193 | 293,000 |
| 2015/08/20 | 201 | 202 | 199 | 200 | 239,000 |
| 2015/08/19 | 206 | 206 | 202 | 202 | 121,000 |
| 2015/08/18 | 204 | 206 | 203 | 206 | 104,000 |
| 2015/08/17 | 202 | 204 | 202 | 203 | 60,000 |
| 2015/08/14 | 203 | 204 | 202 | 203 | 98,000 |
| 2015/08/13 | 205 | 205 | 203 | 204 | 94,000 |
| 2015/08/12 | 207 | 207 | 202 | 206 | 176,000 |
| 2015/08/11 | 209 | 210 | 206 | 207 | 155,000 |
| 2015/08/10 | 207 | 209 | 206 | 209 | 108,000 |
| 2015/08/07 | 206 | 207 | 203 | 206 | 183,000 |
| 2015/08/06 | 214 | 214 | 205 | 205 | 588,000 |
| 2015/08/05 | 212 | 216 | 211 | 215 | 164,000 |
| 2015/08/04 | 210 | 213 | 208 | 213 | 164,000 |
| 2015/08/03 | 216 | 216 | 208 | 210 | 397,000 |
| 2015/07/31 | 218 | 221 | 216 | 220 | 686,000 |
| 2015/07/30 | 214 | 216 | 213 | 215 | 238,000 |
| 2015/07/29 | 213 | 213 | 211 | 212 | 168,000 |
| 2015/07/28 | 205 | 212 | 205 | 210 | 249,000 |
| 2015/07/27 | 212 | 213 | 208 | 209 | 242,000 |
| 2015/07/24 | 219 | 219 | 213 | 214 | 296,000 |
| 2015/07/23 | 218 | 222 | 218 | 219 | 416,000 |
| 2015/07/22 | 221 | 221 | 213 | 217 | 722,000 |
| 2015/07/21 | 216 | 230 | 214 | 222 | 2,578,000 |
| 2015/07/17 | 207 | 214 | 205 | 214 | 522,000 |
| 2015/07/16 | 206 | 206 | 204 | 206 | 38,000 |
| 2015/07/15 | 206 | 206 | 204 | 206 | 113,000 |
| 2015/07/14 | 207 | 207 | 204 | 206 | 85,000 |
| 2015/07/13 | 204 | 204 | 199 | 204 | 86,000 |
| 2015/07/10 | 203 | 203 | 197 | 200 | 129,000 |
| 2015/07/09 | 197 | 202 | 192 | 201 | 293,000 |
| 2015/07/08 | 209 | 210 | 201 | 202 | 285,000 |
| 2015/07/07 | 207 | 210 | 207 | 209 | 173,000 |
| 2015/07/06 | 207 | 208 | 203 | 205 | 315,000 |
| 2015/07/03 | 215 | 215 | 210 | 210 | 282,000 |
| 2015/07/02 | 219 | 220 | 213 | 214 | 428,000 |
| 2015/07/01 | 207 | 218 | 207 | 217 | 803,000 |
| 2015/06/30 | 202 | 206 | 202 | 206 | 209,000 |
| 2015/06/29 | 201 | 205 | 200 | 202 | 484,000 |
| 2015/06/26 | 212 | 212 | 206 | 208 | 309,000 |
| 2015/06/25 | 210 | 213 | 207 | 211 | 554,000 |
| 2015/06/24 | 207 | 212 | 206 | 210 | 699,000 |
| 2015/06/23 | 202 | 207 | 202 | 207 | 240,000 |
| 2015/06/22 | 199 | 201 | 199 | 201 | 98,000 |
| 2015/06/19 | 197 | 202 | 197 | 198 | 155,000 |
| 2015/06/18 | 198 | 200 | 196 | 196 | 184,000 |
| 2015/06/17 | 200 | 202 | 198 | 200 | 180,000 |
| 2015/06/16 | 203 | 204 | 200 | 200 | 178,000 |
| 2015/06/15 | 205 | 206 | 200 | 204 | 186,000 |
| 2015/06/12 | 206 | 207 | 203 | 204 | 230,000 |
| 2015/06/11 | 202 | 206 | 202 | 206 | 141,000 |
| 2015/06/10 | 201 | 206 | 200 | 200 | 296,000 |
| 2015/06/09 | 208 | 209 | 201 | 201 | 373,000 |
| 2015/06/08 | 204 | 208 | 203 | 208 | 501,000 |
| 2015/06/05 | 201 | 203 | 201 | 203 | 152,000 |
| 2015/06/04 | 201 | 203 | 200 | 201 | 212,000 |
| 2015/06/03 | 202 | 202 | 201 | 201 | 130,000 |
| 2015/06/02 | 201 | 204 | 200 | 202 | 284,000 |
| 2015/06/01 | 199 | 202 | 197 | 201 | 259,000 |
| 2015/05/29 | 199 | 199 | 197 | 197 | 134,000 |
| 2015/05/28 | 197 | 202 | 197 | 199 | 407,000 |
| 2015/05/27 | 195 | 196 | 193 | 196 | 123,000 |
| 2015/05/26 | 194 | 196 | 194 | 195 | 129,000 |
| 2015/05/25 | 196 | 197 | 193 | 193 | 172,000 |
| 2015/05/22 | 193 | 195 | 191 | 194 | 163,000 |
| 2015/05/21 | 193 | 194 | 192 | 192 | 148,000 |
| 2015/05/20 | 193 | 193 | 191 | 192 | 152,000 |
| 2015/05/19 | 192 | 192 | 190 | 192 | 174,000 |
| 2015/05/18 | 189 | 192 | 188 | 190 | 295,000 |
| 2015/05/15 | 188 | 188 | 186 | 187 | 74,000 |
| 2015/05/14 | 187 | 188 | 185 | 186 | 155,000 |
| 2015/05/13 | 186 | 187 | 185 | 186 | 180,000 |
| 2015/05/12 | 191 | 192 | 184 | 188 | 402,000 |
| 2015/05/11 | 197 | 197 | 191 | 191 | 297,000 |
| 2015/05/08 | 198 | 198 | 194 | 196 | 104,000 |
| 2015/05/07 | 192 | 193 | 192 | 193 | 69,000 |
| 2015/05/01 | 193 | 195 | 192 | 192 | 81,000 |
| 2015/04/30 | 198 | 199 | 193 | 195 | 165,000 |
| 2015/04/28 | 200 | 200 | 197 | 198 | 103,000 |
| 2015/04/27 | 200 | 200 | 198 | 200 | 79,000 |
| 2015/04/24 | 202 | 202 | 198 | 199 | 122,000 |
| 2015/04/23 | 202 | 202 | 200 | 201 | 92,000 |
| 2015/04/22 | 200 | 202 | 198 | 202 | 119,000 |
| 2015/04/21 | 199 | 200 | 196 | 197 | 205,000 |
| 2015/04/20 | 199 | 202 | 197 | 199 | 152,000 |
| 2015/04/17 | 202 | 202 | 200 | 200 | 78,000 |
| 2015/04/16 | 202 | 203 | 201 | 202 | 63,000 |
| 2015/04/15 | 204 | 204 | 202 | 202 | 91,000 |
| 2015/04/14 | 200 | 204 | 200 | 202 | 135,000 |
| 2015/04/13 | 196 | 203 | 194 | 199 | 291,000 |
| 2015/04/10 | 196 | 197 | 194 | 196 | 123,000 |
| 2015/04/09 | 197 | 197 | 193 | 194 | 84,000 |
| 2015/04/08 | 196 | 198 | 194 | 194 | 123,000 |
| 2015/04/07 | 196 | 196 | 193 | 195 | 128,000 |
| 2015/04/06 | 199 | 199 | 193 | 193 | 108,000 |
| 2015/04/03 | 195 | 197 | 195 | 197 | 127,000 |
| 2015/04/02 | 191 | 200 | 191 | 195 | 348,000 |
| 2015/04/01 | 191 | 192 | 189 | 192 | 256,000 |
| 2015/03/31 | 192 | 194 | 191 | 191 | 266,000 |
| 2015/03/30 | 195 | 195 | 190 | 193 | 265,000 |
| 2015/03/27 | 194 | 199 | 193 | 195 | 274,000 |
| 2015/03/26 | 202 | 202 | 200 | 201 | 173,000 |
| 2015/03/25 | 207 | 207 | 203 | 204 | 354,000 |
| 2015/03/24 | 212 | 212 | 207 | 208 | 359,000 |
| 2015/03/23 | 217 | 217 | 206 | 213 | 947,000 |
| 2015/03/20 | 220 | 221 | 215 | 221 | 145,000 |
| 2015/03/19 | 222 | 222 | 214 | 219 | 285,000 |
| 2015/03/18 | 222 | 223 | 220 | 222 | 121,000 |
| 2015/03/17 | 224 | 225 | 221 | 222 | 223,000 |
| 2015/03/16 | 220 | 223 | 219 | 222 | 319,000 |
| 2015/03/13 | 219 | 220 | 217 | 218 | 256,000 |
| 2015/03/12 | 215 | 219 | 215 | 216 | 232,000 |
| 2015/03/11 | 212 | 217 | 211 | 216 | 183,000 |
| 2015/03/10 | 218 | 219 | 213 | 215 | 426,000 |
| 2015/03/09 | 217 | 219 | 216 | 217 | 106,000 |
| 2015/03/06 | 217 | 223 | 217 | 219 | 440,000 |
| 2015/03/05 | 215 | 220 | 215 | 217 | 326,000 |
| 2015/03/04 | 217 | 225 | 214 | 219 | 1,573,000 |
| 2015/03/03 | 207 | 219 | 207 | 218 | 1,316,000 |
| 2015/03/02 | 205 | 207 | 203 | 205 | 267,000 |
| 2015/02/27 | 208 | 209 | 203 | 205 | 391,000 |
| 2015/02/26 | 203 | 207 | 203 | 207 | 254,000 |
| 2015/02/25 | 206 | 207 | 202 | 202 | 245,000 |
| 2015/02/24 | 201 | 205 | 200 | 204 | 364,000 |
| 2015/02/23 | 204 | 204 | 200 | 201 | 270,000 |
| 2015/02/20 | 204 | 204 | 199 | 200 | 349,000 |
| 2015/02/19 | 198 | 204 | 197 | 204 | 568,000 |
| 2015/02/18 | 199 | 200 | 195 | 195 | 313,000 |
| 2015/02/17 | 200 | 201 | 197 | 199 | 195,000 |
| 2015/02/16 | 202 | 204 | 198 | 198 | 405,000 |
| 2015/02/13 | 199 | 200 | 197 | 199 | 255,000 |
| 2015/02/12 | 195 | 199 | 192 | 199 | 398,000 |
| 2015/02/10 | 194 | 195 | 192 | 194 | 129,000 |
| 2015/02/09 | 188 | 196 | 188 | 194 | 298,000 |
| 2015/02/06 | 193 | 193 | 186 | 189 | 282,000 |
| 2015/02/05 | 195 | 199 | 185 | 190 | 844,000 |
| 2015/02/04 | 190 | 191 | 189 | 189 | 211,000 |
| 2015/02/03 | 194 | 195 | 187 | 187 | 323,000 |
| 2015/02/02 | 190 | 194 | 188 | 191 | 306,000 |
| 2015/01/30 | 192 | 192 | 187 | 190 | 380,000 |
| 2015/01/29 | 195 | 201 | 189 | 191 | 1,591,000 |
| 2015/01/28 | 181 | 190 | 181 | 190 | 1,154,000 |
| 2015/01/27 | 181 | 181 | 179 | 180 | 202,000 |
| 2015/01/26 | 179 | 182 | 179 | 180 | 349,000 |
| 2015/01/23 | 176 | 179 | 176 | 176 | 88,000 |
| 2015/01/22 | 176 | 176 | 173 | 175 | 88,000 |
| 2015/01/21 | 183 | 183 | 176 | 176 | 221,000 |
| 2015/01/20 | 176 | 183 | 176 | 181 | 717,000 |
| 2015/01/19 | 171 | 174 | 169 | 174 | 279,000 |
| 2015/01/16 | 167 | 167 | 164 | 166 | 119,000 |
| 2015/01/15 | 165 | 167 | 164 | 167 | 62,000 |
| 2015/01/14 | 166 | 167 | 164 | 165 | 66,000 |
| 2015/01/13 | 166 | 167 | 165 | 167 | 68,000 |
| 2015/01/09 | 169 | 169 | 167 | 168 | 85,000 |
| 2015/01/08 | 168 | 169 | 168 | 168 | 40,000 |
| 2015/01/07 | 166 | 169 | 166 | 166 | 61,000 |
| 2015/01/06 | 167 | 167 | 166 | 166 | 64,000 |
| 2015/01/05 | 169 | 170 | 168 | 170 | 62,000 |