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 |
---|---|---|---|---|---|
2016/12/30 | 153 | 153 | 151 | 153 | 46,000 |
2016/12/29 | 151 | 154 | 151 | 153 | 95,000 |
2016/12/28 | 150 | 154 | 150 | 153 | 94,000 |
2016/12/27 | 151 | 151 | 148 | 150 | 117,000 |
2016/12/26 | 152 | 153 | 150 | 151 | 174,000 |
2016/12/22 | 155 | 155 | 152 | 152 | 174,000 |
2016/12/21 | 155 | 156 | 154 | 156 | 97,000 |
2016/12/20 | 156 | 156 | 155 | 156 | 117,000 |
2016/12/19 | 157 | 157 | 156 | 157 | 58,000 |
2016/12/16 | 157 | 157 | 155 | 157 | 66,000 |
2016/12/15 | 156 | 157 | 155 | 155 | 83,000 |
2016/12/14 | 158 | 158 | 156 | 157 | 86,000 |
2016/12/13 | 155 | 158 | 155 | 158 | 193,000 |
2016/12/12 | 159 | 159 | 154 | 156 | 196,000 |
2016/12/09 | 158 | 159 | 156 | 158 | 96,000 |
2016/12/08 | 157 | 159 | 156 | 159 | 162,000 |
2016/12/07 | 155 | 157 | 154 | 156 | 198,000 |
2016/12/06 | 155 | 155 | 154 | 155 | 44,000 |
2016/12/05 | 154 | 156 | 153 | 155 | 55,000 |
2016/12/02 | 154 | 156 | 153 | 154 | 198,000 |
2016/12/01 | 154 | 156 | 152 | 154 | 158,000 |
2016/11/30 | 154 | 155 | 154 | 154 | 121,000 |
2016/11/29 | 154 | 155 | 153 | 154 | 75,000 |
2016/11/28 | 154 | 154 | 152 | 154 | 74,000 |
2016/11/25 | 151 | 156 | 151 | 152 | 171,000 |
2016/11/24 | 152 | 154 | 151 | 151 | 159,000 |
2016/11/22 | 151 | 153 | 151 | 152 | 127,000 |
2016/11/21 | 151 | 151 | 150 | 150 | 63,000 |
2016/11/18 | 150 | 150 | 149 | 149 | 64,000 |
2016/11/17 | 145 | 150 | 145 | 150 | 165,000 |
2016/11/16 | 144 | 148 | 143 | 148 | 149,000 |
2016/11/15 | 144 | 144 | 142 | 142 | 44,000 |
2016/11/14 | 143 | 146 | 141 | 144 | 130,000 |
2016/11/11 | 142 | 143 | 140 | 141 | 73,000 |
2016/11/10 | 139 | 145 | 139 | 141 | 152,000 |
2016/11/09 | 138 | 141 | 134 | 134 | 191,000 |
2016/11/08 | 142 | 143 | 137 | 138 | 68,000 |
2016/11/07 | 142 | 144 | 141 | 142 | 43,000 |
2016/11/04 | 143 | 143 | 141 | 142 | 44,000 |
2016/11/02 | 145 | 145 | 143 | 144 | 72,000 |
2016/11/01 | 144 | 146 | 143 | 146 | 84,000 |
2016/10/31 | 143 | 145 | 143 | 143 | 70,000 |
2016/10/28 | 142 | 146 | 142 | 144 | 185,000 |
2016/10/27 | 140 | 143 | 139 | 143 | 128,000 |
2016/10/26 | 140 | 140 | 138 | 140 | 90,000 |
2016/10/25 | 140 | 141 | 137 | 140 | 172,000 |
2016/10/24 | 140 | 143 | 138 | 140 | 149,000 |
2016/10/21 | 138 | 142 | 137 | 141 | 259,000 |
2016/10/20 | 132 | 138 | 131 | 137 | 310,000 |
2016/10/19 | 131 | 132 | 131 | 132 | 115,000 |
2016/10/18 | 132 | 132 | 130 | 131 | 61,000 |
2016/10/17 | 132 | 132 | 132 | 132 | 39,000 |
2016/10/14 | 132 | 132 | 131 | 131 | 39,000 |
2016/10/13 | 131 | 132 | 131 | 132 | 31,000 |
2016/10/12 | 131 | 131 | 130 | 130 | 67,000 |
2016/10/11 | 132 | 132 | 131 | 132 | 57,000 |
2016/10/07 | 131 | 131 | 131 | 131 | 35,000 |
2016/10/06 | 132 | 132 | 130 | 131 | 86,000 |
2016/10/05 | 131 | 132 | 130 | 131 | 90,000 |
2016/10/04 | 131 | 131 | 131 | 131 | 22,000 |
2016/10/03 | 131 | 132 | 131 | 131 | 48,000 |
2016/09/30 | 131 | 132 | 130 | 131 | 67,000 |
2016/09/29 | 131 | 133 | 131 | 132 | 68,000 |
2016/09/28 | 131 | 132 | 131 | 131 | 15,000 |
2016/09/27 | 132 | 132 | 130 | 132 | 66,000 |
2016/09/26 | 133 | 133 | 132 | 132 | 29,000 |
2016/09/23 | 132 | 132 | 130 | 132 | 47,000 |
2016/09/21 | 130 | 132 | 130 | 132 | 68,000 |
2016/09/20 | 129 | 131 | 129 | 130 | 21,000 |
2016/09/16 | 130 | 131 | 130 | 131 | 34,000 |
2016/09/15 | 130 | 131 | 129 | 129 | 55,000 |
2016/09/14 | 131 | 131 | 130 | 131 | 80,000 |
2016/09/13 | 131 | 132 | 131 | 132 | 29,000 |
2016/09/12 | 132 | 132 | 131 | 131 | 49,000 |
2016/09/09 | 133 | 134 | 132 | 134 | 62,000 |
2016/09/08 | 133 | 134 | 132 | 133 | 55,000 |
2016/09/07 | 131 | 134 | 131 | 134 | 91,000 |
2016/09/06 | 132 | 136 | 132 | 132 | 318,000 |
2016/09/05 | 129 | 132 | 129 | 131 | 148,000 |
2016/09/02 | 128 | 128 | 127 | 128 | 32,000 |
2016/09/01 | 128 | 128 | 126 | 126 | 31,000 |
2016/08/31 | 127 | 127 | 126 | 127 | 45,000 |
2016/08/30 | 127 | 127 | 126 | 127 | 26,000 |
2016/08/29 | 127 | 127 | 126 | 127 | 17,000 |
2016/08/26 | 128 | 128 | 126 | 126 | 10,000 |
2016/08/25 | 126 | 127 | 126 | 127 | 15,000 |
2016/08/24 | 126 | 127 | 126 | 126 | 30,000 |
2016/08/23 | 126 | 127 | 126 | 126 | 19,000 |
2016/08/22 | 127 | 129 | 126 | 127 | 67,000 |
2016/08/19 | 129 | 129 | 127 | 127 | 21,000 |
2016/08/18 | 128 | 128 | 127 | 127 | 57,000 |
2016/08/17 | 128 | 129 | 127 | 129 | 65,000 |
2016/08/16 | 129 | 129 | 127 | 128 | 56,000 |
2016/08/15 | 129 | 130 | 128 | 128 | 32,000 |
2016/08/12 | 131 | 131 | 128 | 129 | 44,000 |
2016/08/10 | 130 | 130 | 129 | 129 | 31,000 |
2016/08/09 | 129 | 130 | 129 | 130 | 38,000 |
2016/08/08 | 128 | 130 | 127 | 129 | 179,000 |
2016/08/05 | 133 | 134 | 132 | 132 | 31,000 |
2016/08/04 | 133 | 135 | 132 | 134 | 30,000 |
2016/08/03 | 134 | 134 | 132 | 132 | 25,000 |
2016/08/02 | 135 | 135 | 135 | 135 | 29,000 |
2016/08/01 | 135 | 137 | 135 | 136 | 28,000 |
2016/07/29 | 137 | 137 | 135 | 137 | 44,000 |
2016/07/28 | 136 | 137 | 135 | 137 | 55,000 |
2016/07/27 | 137 | 138 | 137 | 137 | 43,000 |
2016/07/26 | 138 | 138 | 136 | 136 | 26,000 |
2016/07/25 | 135 | 138 | 135 | 138 | 98,000 |
2016/07/22 | 135 | 136 | 133 | 135 | 74,000 |
2016/07/21 | 134 | 136 | 134 | 135 | 45,000 |
2016/07/20 | 133 | 134 | 132 | 134 | 54,000 |
2016/07/19 | 135 | 135 | 134 | 134 | 54,000 |
2016/07/15 | 134 | 135 | 134 | 134 | 47,000 |
2016/07/14 | 133 | 133 | 133 | 133 | 21,000 |
2016/07/13 | 134 | 135 | 131 | 133 | 94,000 |
2016/07/12 | 134 | 134 | 132 | 132 | 56,000 |
2016/07/11 | 133 | 133 | 129 | 131 | 76,000 |
2016/07/08 | 131 | 131 | 128 | 128 | 31,000 |
2016/07/07 | 129 | 131 | 128 | 130 | 28,000 |
2016/07/06 | 133 | 133 | 128 | 129 | 131,000 |
2016/07/05 | 130 | 133 | 130 | 132 | 31,000 |
2016/07/04 | 131 | 131 | 130 | 131 | 14,000 |
2016/07/01 | 131 | 131 | 131 | 131 | 4,000 |
2016/06/30 | 132 | 133 | 129 | 129 | 71,000 |
2016/06/29 | 130 | 133 | 130 | 132 | 51,000 |
2016/06/28 | 128 | 131 | 127 | 129 | 38,000 |
2016/06/27 | 128 | 129 | 126 | 127 | 61,000 |
2016/06/24 | 132 | 133 | 125 | 126 | 163,000 |
2016/06/23 | 130 | 132 | 130 | 132 | 28,000 |
2016/06/22 | 132 | 132 | 130 | 130 | 49,000 |
2016/06/21 | 134 | 134 | 131 | 133 | 35,000 |
2016/06/20 | 129 | 133 | 129 | 133 | 60,000 |
2016/06/17 | 129 | 130 | 128 | 128 | 61,000 |
2016/06/16 | 130 | 130 | 128 | 128 | 94,000 |
2016/06/15 | 131 | 131 | 130 | 130 | 44,000 |
2016/06/14 | 133 | 133 | 130 | 131 | 99,000 |
2016/06/13 | 135 | 135 | 134 | 134 | 67,000 |
2016/06/10 | 136 | 137 | 136 | 136 | 109,000 |
2016/06/09 | 137 | 137 | 136 | 136 | 10,000 |
2016/06/08 | 136 | 137 | 135 | 136 | 41,000 |
2016/06/07 | 136 | 137 | 136 | 137 | 11,000 |
2016/06/06 | 135 | 137 | 135 | 136 | 28,000 |
2016/06/03 | 136 | 137 | 135 | 137 | 59,000 |
2016/06/02 | 137 | 138 | 136 | 136 | 24,000 |
2016/06/01 | 139 | 140 | 138 | 138 | 54,000 |
2016/05/31 | 139 | 141 | 138 | 139 | 31,000 |
2016/05/30 | 140 | 140 | 136 | 140 | 69,000 |
2016/05/27 | 140 | 140 | 137 | 138 | 57,000 |
2016/05/26 | 141 | 141 | 138 | 141 | 77,000 |
2016/05/25 | 141 | 141 | 141 | 141 | 32,000 |
2016/05/24 | 141 | 141 | 139 | 141 | 35,000 |
2016/05/23 | 141 | 141 | 140 | 141 | 35,000 |
2016/05/20 | 143 | 143 | 140 | 142 | 57,000 |
2016/05/19 | 144 | 144 | 141 | 144 | 38,000 |
2016/05/18 | 141 | 143 | 141 | 143 | 57,000 |
2016/05/17 | 142 | 143 | 141 | 142 | 44,000 |
2016/05/16 | 142 | 142 | 141 | 142 | 41,000 |
2016/05/13 | 142 | 143 | 139 | 142 | 68,000 |
2016/05/12 | 143 | 143 | 141 | 142 | 95,000 |
2016/05/11 | 144 | 144 | 142 | 142 | 136,000 |
2016/05/10 | 137 | 144 | 136 | 143 | 253,000 |
2016/05/09 | 133 | 134 | 132 | 132 | 77,000 |
2016/05/06 | 133 | 133 | 132 | 133 | 35,000 |
2016/05/02 | 132 | 133 | 132 | 132 | 59,000 |
2016/04/28 | 139 | 140 | 136 | 136 | 108,000 |
2016/04/27 | 140 | 140 | 139 | 139 | 18,000 |
2016/04/26 | 142 | 142 | 138 | 140 | 35,000 |
2016/04/25 | 142 | 142 | 140 | 142 | 61,000 |
2016/04/22 | 141 | 142 | 139 | 142 | 56,000 |
2016/04/21 | 138 | 141 | 138 | 141 | 90,000 |
2016/04/20 | 138 | 138 | 136 | 136 | 75,000 |
2016/04/19 | 137 | 137 | 135 | 137 | 38,000 |
2016/04/18 | 134 | 135 | 131 | 134 | 115,000 |
2016/04/15 | 137 | 139 | 136 | 138 | 98,000 |
2016/04/14 | 135 | 137 | 135 | 136 | 139,000 |
2016/04/13 | 133 | 135 | 133 | 133 | 117,000 |
2016/04/12 | 130 | 132 | 130 | 131 | 111,000 |
2016/04/11 | 131 | 132 | 130 | 131 | 36,000 |
2016/04/08 | 126 | 132 | 126 | 131 | 162,000 |
2016/04/07 | 129 | 130 | 128 | 128 | 138,000 |
2016/04/06 | 130 | 130 | 129 | 129 | 120,000 |
2016/04/05 | 135 | 135 | 131 | 131 | 158,000 |
2016/04/04 | 136 | 137 | 134 | 135 | 81,000 |
2016/04/01 | 142 | 142 | 136 | 136 | 176,000 |
2016/03/31 | 143 | 144 | 141 | 141 | 184,000 |
2016/03/30 | 146 | 146 | 143 | 143 | 65,000 |
2016/03/29 | 146 | 147 | 145 | 145 | 125,000 |
2016/03/28 | 149 | 151 | 149 | 151 | 106,000 |
2016/03/25 | 152 | 152 | 150 | 151 | 148,000 |
2016/03/24 | 151 | 152 | 151 | 151 | 59,000 |
2016/03/23 | 151 | 153 | 151 | 152 | 96,000 |
2016/03/22 | 152 | 152 | 151 | 152 | 75,000 |
2016/03/18 | 150 | 151 | 149 | 150 | 89,000 |
2016/03/17 | 154 | 156 | 150 | 151 | 178,000 |
2016/03/16 | 153 | 154 | 153 | 153 | 42,000 |
2016/03/15 | 153 | 154 | 152 | 153 | 133,000 |
2016/03/14 | 153 | 153 | 152 | 153 | 167,000 |
2016/03/11 | 152 | 154 | 150 | 152 | 105,000 |
2016/03/10 | 149 | 153 | 149 | 152 | 157,000 |
2016/03/09 | 147 | 150 | 146 | 149 | 127,000 |
2016/03/08 | 151 | 151 | 148 | 149 | 121,000 |
2016/03/07 | 150 | 152 | 149 | 151 | 209,000 |
2016/03/04 | 145 | 149 | 144 | 148 | 332,000 |
2016/03/03 | 141 | 143 | 141 | 143 | 160,000 |
2016/03/02 | 142 | 143 | 140 | 140 | 227,000 |
2016/03/01 | 142 | 142 | 139 | 139 | 187,000 |
2016/02/29 | 145 | 146 | 141 | 141 | 160,000 |
2016/02/26 | 149 | 149 | 143 | 143 | 192,000 |
2016/02/25 | 144 | 147 | 144 | 147 | 54,000 |
2016/02/24 | 143 | 146 | 143 | 144 | 59,000 |
2016/02/23 | 146 | 147 | 145 | 145 | 70,000 |
2016/02/22 | 143 | 146 | 143 | 145 | 58,000 |
2016/02/19 | 146 | 147 | 141 | 144 | 146,000 |
2016/02/18 | 147 | 150 | 146 | 148 | 117,000 |
2016/02/17 | 145 | 147 | 142 | 142 | 80,000 |
2016/02/16 | 143 | 148 | 143 | 144 | 147,000 |
2016/02/15 | 143 | 152 | 141 | 144 | 129,000 |
2016/02/12 | 135 | 142 | 133 | 134 | 168,000 |
2016/02/10 | 150 | 150 | 144 | 145 | 128,000 |
2016/02/09 | 152 | 152 | 147 | 147 | 114,000 |
2016/02/08 | 153 | 157 | 153 | 155 | 78,000 |
2016/02/05 | 157 | 159 | 153 | 156 | 92,000 |
2016/02/04 | 161 | 164 | 161 | 161 | 60,000 |
2016/02/03 | 165 | 166 | 160 | 160 | 107,000 |
2016/02/02 | 168 | 170 | 167 | 168 | 72,000 |
2016/02/01 | 173 | 174 | 169 | 170 | 121,000 |
2016/01/29 | 162 | 169 | 162 | 168 | 126,000 |
2016/01/28 | 161 | 165 | 160 | 162 | 43,000 |
2016/01/27 | 158 | 162 | 157 | 162 | 88,000 |
2016/01/26 | 156 | 159 | 155 | 155 | 69,000 |
2016/01/25 | 158 | 161 | 158 | 159 | 53,000 |
2016/01/22 | 152 | 159 | 151 | 158 | 129,000 |
2016/01/21 | 147 | 153 | 147 | 147 | 143,000 |
2016/01/20 | 157 | 157 | 150 | 150 | 123,000 |
2016/01/19 | 159 | 160 | 157 | 157 | 34,000 |
2016/01/18 | 155 | 159 | 154 | 158 | 135,000 |
2016/01/15 | 161 | 163 | 159 | 160 | 70,000 |
2016/01/14 | 162 | 162 | 159 | 159 | 160,000 |
2016/01/13 | 165 | 165 | 164 | 165 | 39,000 |
2016/01/12 | 167 | 168 | 160 | 160 | 193,000 |
2016/01/08 | 167 | 171 | 167 | 169 | 75,000 |
2016/01/07 | 170 | 170 | 167 | 167 | 129,000 |
2016/01/06 | 172 | 173 | 170 | 171 | 61,000 |
2016/01/05 | 170 | 173 | 169 | 171 | 76,000 |
2016/01/04 | 175 | 177 | 171 | 171 | 67,000 |