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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,738 | 1,767 | 1,738 | 1,753 | 9,500 |
| 2023/12/28 | 1,780 | 1,780 | 1,736 | 1,738 | 6,500 |
| 2023/12/27 | 1,752 | 1,766 | 1,752 | 1,755 | 2,900 |
| 2023/12/26 | 1,763 | 1,766 | 1,756 | 1,756 | 4,200 |
| 2023/12/25 | 1,756 | 1,762 | 1,752 | 1,762 | 3,700 |
| 2023/12/22 | 1,730 | 1,750 | 1,728 | 1,744 | 22,500 |
| 2023/12/21 | 1,730 | 1,751 | 1,730 | 1,739 | 5,600 |
| 2023/12/20 | 1,752 | 1,760 | 1,745 | 1,756 | 6,400 |
| 2023/12/19 | 1,750 | 1,761 | 1,743 | 1,761 | 1,800 |
| 2023/12/18 | 1,741 | 1,753 | 1,734 | 1,750 | 3,200 |
| 2023/12/15 | 1,747 | 1,762 | 1,747 | 1,750 | 1,200 |
| 2023/12/14 | 1,785 | 1,785 | 1,745 | 1,745 | 6,200 |
| 2023/12/13 | 1,750 | 1,780 | 1,743 | 1,750 | 8,100 |
| 2023/12/12 | 1,779 | 1,781 | 1,752 | 1,756 | 6,600 |
| 2023/12/11 | 1,736 | 1,765 | 1,736 | 1,765 | 7,000 |
| 2023/12/08 | 1,741 | 1,765 | 1,730 | 1,735 | 12,900 |
| 2023/12/07 | 1,770 | 1,777 | 1,734 | 1,734 | 8,500 |
| 2023/12/06 | 1,760 | 1,808 | 1,760 | 1,790 | 10,900 |
| 2023/12/05 | 1,773 | 1,802 | 1,760 | 1,760 | 6,200 |
| 2023/12/04 | 1,806 | 1,811 | 1,782 | 1,782 | 3,900 |
| 2023/12/01 | 1,762 | 1,811 | 1,762 | 1,802 | 8,000 |
| 2023/11/30 | 1,774 | 1,774 | 1,761 | 1,761 | 1,200 |
| 2023/11/29 | 1,766 | 1,769 | 1,757 | 1,761 | 3,000 |
| 2023/11/28 | 1,756 | 1,766 | 1,745 | 1,766 | 3,200 |
| 2023/11/27 | 1,778 | 1,778 | 1,756 | 1,756 | 2,400 |
| 2023/11/24 | 1,781 | 1,781 | 1,758 | 1,761 | 5,100 |
| 2023/11/22 | 1,755 | 1,770 | 1,746 | 1,766 | 4,900 |
| 2023/11/21 | 1,738 | 1,742 | 1,724 | 1,741 | 13,700 |
| 2023/11/20 | 1,751 | 1,771 | 1,733 | 1,736 | 15,700 |
| 2023/11/17 | 1,746 | 1,771 | 1,718 | 1,755 | 15,200 |
| 2023/11/16 | 1,790 | 1,792 | 1,771 | 1,771 | 2,900 |
| 2023/11/15 | 1,787 | 1,788 | 1,774 | 1,786 | 5,500 |
| 2023/11/14 | 1,766 | 1,788 | 1,766 | 1,770 | 4,200 |
| 2023/11/13 | 1,791 | 1,799 | 1,761 | 1,763 | 7,100 |
| 2023/11/10 | 1,789 | 1,794 | 1,767 | 1,791 | 6,600 |
| 2023/11/09 | 1,764 | 1,796 | 1,751 | 1,792 | 9,500 |
| 2023/11/08 | 1,811 | 1,811 | 1,755 | 1,764 | 11,600 |
| 2023/11/07 | 1,784 | 1,814 | 1,784 | 1,811 | 8,900 |
| 2023/11/06 | 1,798 | 1,829 | 1,750 | 1,784 | 22,700 |
| 2023/11/02 | 1,839 | 1,839 | 1,787 | 1,796 | 9,800 |
| 2023/11/01 | 1,793 | 1,816 | 1,793 | 1,816 | 7,600 |
| 2023/10/31 | 1,787 | 1,801 | 1,772 | 1,794 | 14,300 |
| 2023/10/30 | 1,880 | 1,880 | 1,769 | 1,769 | 48,300 |
| 2023/10/27 | 1,829 | 1,862 | 1,829 | 1,862 | 14,700 |
| 2023/10/26 | 1,844 | 1,853 | 1,828 | 1,829 | 8,600 |
| 2023/10/25 | 1,862 | 1,863 | 1,822 | 1,839 | 13,600 |
| 2023/10/24 | 1,836 | 1,851 | 1,799 | 1,839 | 13,100 |
| 2023/10/23 | 1,864 | 1,867 | 1,824 | 1,825 | 10,400 |
| 2023/10/20 | 1,855 | 1,874 | 1,846 | 1,862 | 6,000 |
| 2023/10/19 | 1,870 | 1,879 | 1,870 | 1,876 | 4,100 |
| 2023/10/18 | 1,866 | 1,873 | 1,855 | 1,870 | 9,100 |
| 2023/10/17 | 1,851 | 1,875 | 1,850 | 1,866 | 8,000 |
| 2023/10/16 | 1,844 | 1,865 | 1,844 | 1,844 | 15,400 |
| 2023/10/13 | 1,921 | 1,921 | 1,860 | 1,865 | 12,300 |
| 2023/10/12 | 1,904 | 1,923 | 1,900 | 1,915 | 9,700 |
| 2023/10/11 | 1,961 | 1,961 | 1,906 | 1,914 | 9,200 |
| 2023/10/10 | 1,925 | 1,951 | 1,925 | 1,946 | 7,600 |
| 2023/10/06 | 1,900 | 1,929 | 1,888 | 1,916 | 10,700 |
| 2023/10/05 | 1,863 | 1,887 | 1,861 | 1,887 | 9,200 |
| 2023/10/04 | 1,876 | 1,892 | 1,846 | 1,847 | 14,100 |
| 2023/10/03 | 1,971 | 1,971 | 1,921 | 1,921 | 9,400 |
| 2023/10/02 | 1,978 | 2,031 | 1,967 | 1,985 | 15,200 |
| 2023/09/29 | 2,000 | 2,006 | 1,962 | 1,976 | 21,200 |
| 2023/09/28 | 1,993 | 2,030 | 1,984 | 1,990 | 11,700 |
| 2023/09/27 | 1,981 | 2,000 | 1,943 | 1,994 | 12,500 |
| 2023/09/26 | 1,987 | 1,993 | 1,972 | 1,972 | 4,500 |
| 2023/09/25 | 1,982 | 2,003 | 1,971 | 1,986 | 12,600 |
| 2023/09/22 | 1,998 | 2,037 | 1,981 | 1,984 | 16,400 |
| 2023/09/21 | 1,993 | 2,040 | 1,993 | 2,003 | 20,200 |
| 2023/09/20 | 1,998 | 2,017 | 1,989 | 1,999 | 20,700 |
| 2023/09/19 | 1,950 | 2,008 | 1,950 | 1,998 | 30,400 |
| 2023/09/15 | 1,909 | 1,961 | 1,909 | 1,935 | 27,400 |
| 2023/09/14 | 1,877 | 1,919 | 1,877 | 1,903 | 17,000 |
| 2023/09/13 | 1,871 | 1,875 | 1,842 | 1,867 | 16,800 |
| 2023/09/12 | 1,866 | 1,882 | 1,866 | 1,878 | 3,700 |
| 2023/09/11 | 1,869 | 1,886 | 1,858 | 1,866 | 8,900 |
| 2023/09/08 | 1,869 | 1,882 | 1,859 | 1,862 | 10,300 |
| 2023/09/07 | 1,884 | 1,884 | 1,859 | 1,870 | 15,900 |
| 2023/09/06 | 1,850 | 1,904 | 1,850 | 1,876 | 20,500 |
| 2023/09/05 | 1,816 | 1,848 | 1,812 | 1,848 | 18,600 |
| 2023/09/04 | 1,780 | 1,820 | 1,780 | 1,816 | 9,200 |
| 2023/09/01 | 1,772 | 1,780 | 1,765 | 1,777 | 11,100 |
| 2023/08/31 | 1,750 | 1,778 | 1,750 | 1,771 | 15,300 |
| 2023/08/30 | 1,764 | 1,766 | 1,738 | 1,752 | 11,700 |
| 2023/08/29 | 1,741 | 1,767 | 1,740 | 1,767 | 13,900 |
| 2023/08/28 | 1,681 | 1,747 | 1,681 | 1,741 | 34,700 |
| 2023/08/25 | 1,680 | 1,698 | 1,671 | 1,675 | 26,100 |
| 2023/08/24 | 1,696 | 1,697 | 1,682 | 1,691 | 11,300 |
| 2023/08/23 | 1,677 | 1,697 | 1,677 | 1,696 | 13,900 |
| 2023/08/22 | 1,659 | 1,694 | 1,659 | 1,682 | 8,800 |
| 2023/08/21 | 1,667 | 1,682 | 1,655 | 1,659 | 27,800 |
| 2023/08/18 | 1,660 | 1,675 | 1,647 | 1,662 | 13,000 |
| 2023/08/17 | 1,655 | 1,675 | 1,633 | 1,661 | 21,800 |
| 2023/08/16 | 1,667 | 1,668 | 1,644 | 1,652 | 19,900 |
| 2023/08/15 | 1,685 | 1,692 | 1,661 | 1,667 | 28,500 |
| 2023/08/14 | 1,685 | 1,685 | 1,660 | 1,671 | 14,300 |
| 2023/08/10 | 1,664 | 1,690 | 1,634 | 1,685 | 36,100 |
| 2023/08/09 | 1,651 | 1,663 | 1,612 | 1,640 | 55,100 |
| 2023/08/08 | 1,700 | 1,701 | 1,645 | 1,658 | 92,300 |
| 2023/08/07 | 1,801 | 1,810 | 1,765 | 1,782 | 44,600 |
| 2023/08/04 | 1,804 | 1,819 | 1,802 | 1,802 | 4,300 |
| 2023/08/03 | 1,814 | 1,830 | 1,805 | 1,808 | 11,700 |
| 2023/08/02 | 1,812 | 1,831 | 1,808 | 1,814 | 10,400 |
| 2023/08/01 | 1,804 | 1,828 | 1,804 | 1,820 | 9,200 |
| 2023/07/31 | 1,777 | 1,817 | 1,777 | 1,811 | 20,100 |
| 2023/07/28 | 1,811 | 1,814 | 1,756 | 1,777 | 57,700 |
| 2023/07/27 | 1,810 | 1,832 | 1,795 | 1,829 | 11,400 |
| 2023/07/26 | 1,825 | 1,825 | 1,802 | 1,808 | 3,700 |
| 2023/07/25 | 1,786 | 1,813 | 1,786 | 1,810 | 12,200 |
| 2023/07/24 | 1,779 | 1,805 | 1,772 | 1,785 | 6,300 |
| 2023/07/21 | 1,763 | 1,799 | 1,763 | 1,779 | 6,100 |
| 2023/07/20 | 1,777 | 1,787 | 1,755 | 1,776 | 5,100 |
| 2023/07/19 | 1,781 | 1,781 | 1,753 | 1,766 | 5,700 |
| 2023/07/18 | 1,773 | 1,785 | 1,740 | 1,757 | 8,600 |
| 2023/07/14 | 1,782 | 1,782 | 1,758 | 1,773 | 4,800 |
| 2023/07/13 | 1,722 | 1,781 | 1,721 | 1,781 | 14,100 |
| 2023/07/12 | 1,752 | 1,766 | 1,721 | 1,726 | 23,600 |
| 2023/07/11 | 1,777 | 1,786 | 1,752 | 1,752 | 9,300 |
| 2023/07/10 | 1,781 | 1,786 | 1,755 | 1,777 | 10,900 |
| 2023/07/07 | 1,771 | 1,777 | 1,760 | 1,761 | 13,600 |
| 2023/07/06 | 1,793 | 1,805 | 1,771 | 1,773 | 9,700 |
| 2023/07/05 | 1,796 | 1,798 | 1,782 | 1,784 | 4,400 |
| 2023/07/04 | 1,795 | 1,799 | 1,783 | 1,787 | 15,400 |
| 2023/07/03 | 1,811 | 1,813 | 1,758 | 1,793 | 14,500 |
| 2023/06/30 | 1,813 | 1,837 | 1,812 | 1,812 | 10,200 |
| 2023/06/29 | 1,785 | 1,825 | 1,785 | 1,814 | 15,500 |
| 2023/06/28 | 1,805 | 1,810 | 1,785 | 1,799 | 6,300 |
| 2023/06/27 | 1,786 | 1,808 | 1,786 | 1,805 | 9,300 |
| 2023/06/26 | 1,780 | 1,805 | 1,778 | 1,801 | 25,000 |
| 2023/06/23 | 1,760 | 1,790 | 1,753 | 1,788 | 8,700 |
| 2023/06/22 | 1,770 | 1,781 | 1,741 | 1,748 | 5,300 |
| 2023/06/21 | 1,757 | 1,794 | 1,756 | 1,770 | 10,800 |
| 2023/06/20 | 1,735 | 1,764 | 1,735 | 1,757 | 6,500 |
| 2023/06/19 | 1,754 | 1,756 | 1,735 | 1,754 | 4,100 |
| 2023/06/16 | 1,736 | 1,762 | 1,725 | 1,756 | 4,700 |
| 2023/06/15 | 1,757 | 1,761 | 1,720 | 1,736 | 14,000 |
| 2023/06/14 | 1,707 | 1,750 | 1,707 | 1,741 | 11,900 |
| 2023/06/13 | 1,710 | 1,715 | 1,697 | 1,702 | 8,400 |
| 2023/06/12 | 1,696 | 1,710 | 1,694 | 1,710 | 7,400 |
| 2023/06/09 | 1,692 | 1,706 | 1,675 | 1,681 | 15,300 |
| 2023/06/08 | 1,683 | 1,701 | 1,676 | 1,685 | 6,700 |
| 2023/06/07 | 1,694 | 1,698 | 1,680 | 1,680 | 9,000 |
| 2023/06/06 | 1,699 | 1,704 | 1,689 | 1,704 | 7,300 |
| 2023/06/05 | 1,728 | 1,728 | 1,690 | 1,692 | 6,000 |
| 2023/06/02 | 1,661 | 1,705 | 1,661 | 1,697 | 6,500 |
| 2023/06/01 | 1,661 | 1,669 | 1,641 | 1,651 | 11,600 |
| 2023/05/31 | 1,705 | 1,705 | 1,650 | 1,650 | 17,200 |
| 2023/05/30 | 1,709 | 1,732 | 1,698 | 1,698 | 6,900 |
| 2023/05/29 | 1,750 | 1,776 | 1,721 | 1,722 | 11,300 |
| 2023/05/26 | 1,746 | 1,769 | 1,746 | 1,748 | 11,100 |
| 2023/05/25 | 1,736 | 1,739 | 1,723 | 1,735 | 10,500 |
| 2023/05/24 | 1,702 | 1,750 | 1,701 | 1,722 | 20,800 |
| 2023/05/23 | 1,718 | 1,734 | 1,704 | 1,706 | 15,400 |
| 2023/05/22 | 1,689 | 1,729 | 1,689 | 1,727 | 14,400 |
| 2023/05/19 | 1,669 | 1,712 | 1,661 | 1,694 | 18,100 |
| 2023/05/18 | 1,662 | 1,674 | 1,651 | 1,661 | 13,000 |
| 2023/05/17 | 1,671 | 1,681 | 1,662 | 1,672 | 10,300 |
| 2023/05/16 | 1,675 | 1,684 | 1,660 | 1,678 | 9,700 |
| 2023/05/15 | 1,684 | 1,689 | 1,662 | 1,671 | 15,700 |
| 2023/05/12 | 1,659 | 1,696 | 1,659 | 1,684 | 15,600 |
| 2023/05/11 | 1,702 | 1,731 | 1,696 | 1,699 | 15,800 |
| 2023/05/10 | 1,733 | 1,735 | 1,702 | 1,726 | 16,900 |
| 2023/05/09 | 1,696 | 1,733 | 1,696 | 1,718 | 12,400 |
| 2023/05/08 | 1,677 | 1,699 | 1,674 | 1,693 | 7,900 |
| 2023/05/02 | 1,670 | 1,685 | 1,662 | 1,677 | 4,500 |
| 2023/05/01 | 1,685 | 1,688 | 1,678 | 1,682 | 5,600 |
| 2023/04/28 | 1,665 | 1,688 | 1,645 | 1,679 | 18,900 |
| 2023/04/27 | 1,652 | 1,675 | 1,638 | 1,638 | 28,000 |
| 2023/04/26 | 1,673 | 1,676 | 1,657 | 1,657 | 5,300 |
| 2023/04/25 | 1,670 | 1,681 | 1,648 | 1,674 | 7,500 |
| 2023/04/24 | 1,657 | 1,672 | 1,631 | 1,666 | 5,400 |
| 2023/04/21 | 1,656 | 1,674 | 1,649 | 1,657 | 7,700 |
| 2023/04/20 | 1,664 | 1,670 | 1,660 | 1,667 | 9,500 |
| 2023/04/19 | 1,662 | 1,664 | 1,653 | 1,664 | 4,200 |
| 2023/04/18 | 1,660 | 1,664 | 1,647 | 1,662 | 4,600 |
| 2023/04/17 | 1,659 | 1,660 | 1,632 | 1,660 | 6,900 |
| 2023/04/14 | 1,661 | 1,661 | 1,643 | 1,658 | 7,700 |
| 2023/04/13 | 1,656 | 1,663 | 1,643 | 1,643 | 7,300 |
| 2023/04/12 | 1,656 | 1,662 | 1,647 | 1,655 | 6,300 |
| 2023/04/11 | 1,662 | 1,662 | 1,609 | 1,650 | 9,100 |
| 2023/04/10 | 1,627 | 1,664 | 1,623 | 1,657 | 20,200 |
| 2023/04/07 | 1,583 | 1,615 | 1,583 | 1,607 | 9,600 |
| 2023/04/06 | 1,609 | 1,621 | 1,590 | 1,590 | 8,800 |
| 2023/04/05 | 1,628 | 1,628 | 1,598 | 1,610 | 11,500 |
| 2023/04/04 | 1,653 | 1,659 | 1,635 | 1,637 | 12,500 |
| 2023/04/03 | 1,642 | 1,664 | 1,637 | 1,664 | 14,700 |
| 2023/03/31 | 1,624 | 1,642 | 1,611 | 1,642 | 15,300 |
| 2023/03/30 | 1,581 | 1,619 | 1,581 | 1,614 | 12,200 |
| 2023/03/29 | 1,605 | 1,634 | 1,605 | 1,628 | 13,100 |
| 2023/03/28 | 1,600 | 1,614 | 1,600 | 1,605 | 5,700 |
| 2023/03/27 | 1,608 | 1,611 | 1,597 | 1,610 | 7,500 |
| 2023/03/24 | 1,594 | 1,605 | 1,588 | 1,602 | 9,500 |
| 2023/03/23 | 1,579 | 1,616 | 1,575 | 1,607 | 10,600 |
| 2023/03/22 | 1,561 | 1,594 | 1,561 | 1,594 | 5,400 |
| 2023/03/20 | 1,594 | 1,598 | 1,548 | 1,551 | 15,800 |
| 2023/03/17 | 1,593 | 1,608 | 1,592 | 1,608 | 4,800 |
| 2023/03/16 | 1,578 | 1,598 | 1,576 | 1,593 | 7,600 |
| 2023/03/15 | 1,601 | 1,632 | 1,597 | 1,619 | 6,700 |
| 2023/03/14 | 1,627 | 1,627 | 1,578 | 1,601 | 10,300 |
| 2023/03/13 | 1,599 | 1,643 | 1,582 | 1,635 | 15,900 |
| 2023/03/10 | 1,670 | 1,672 | 1,649 | 1,650 | 12,000 |
| 2023/03/09 | 1,668 | 1,681 | 1,667 | 1,681 | 8,900 |
| 2023/03/08 | 1,641 | 1,668 | 1,630 | 1,668 | 8,700 |
| 2023/03/07 | 1,650 | 1,653 | 1,638 | 1,645 | 4,300 |
| 2023/03/06 | 1,638 | 1,652 | 1,636 | 1,642 | 7,900 |
| 2023/03/03 | 1,591 | 1,635 | 1,588 | 1,627 | 12,800 |
| 2023/03/02 | 1,595 | 1,595 | 1,576 | 1,584 | 5,100 |
| 2023/03/01 | 1,581 | 1,591 | 1,554 | 1,578 | 12,800 |
| 2023/02/28 | 1,624 | 1,624 | 1,595 | 1,597 | 7,800 |
| 2023/02/27 | 1,608 | 1,627 | 1,608 | 1,618 | 8,300 |
| 2023/02/24 | 1,620 | 1,620 | 1,605 | 1,608 | 6,200 |
| 2023/02/22 | 1,583 | 1,615 | 1,581 | 1,612 | 15,600 |
| 2023/02/21 | 1,532 | 1,591 | 1,532 | 1,591 | 13,600 |
| 2023/02/20 | 1,511 | 1,530 | 1,509 | 1,530 | 5,700 |
| 2023/02/17 | 1,506 | 1,517 | 1,502 | 1,510 | 5,200 |
| 2023/02/16 | 1,511 | 1,526 | 1,506 | 1,514 | 4,600 |
| 2023/02/15 | 1,521 | 1,521 | 1,505 | 1,511 | 4,300 |
| 2023/02/14 | 1,521 | 1,537 | 1,512 | 1,520 | 8,600 |
| 2023/02/13 | 1,532 | 1,532 | 1,502 | 1,520 | 4,100 |
| 2023/02/10 | 1,518 | 1,535 | 1,494 | 1,525 | 6,400 |
| 2023/02/09 | 1,497 | 1,535 | 1,497 | 1,511 | 9,200 |
| 2023/02/08 | 1,527 | 1,530 | 1,497 | 1,497 | 5,500 |
| 2023/02/07 | 1,523 | 1,525 | 1,516 | 1,519 | 3,100 |
| 2023/02/06 | 1,530 | 1,545 | 1,510 | 1,517 | 9,900 |
| 2023/02/03 | 1,493 | 1,529 | 1,493 | 1,529 | 2,900 |
| 2023/02/02 | 1,520 | 1,540 | 1,501 | 1,504 | 13,500 |
| 2023/02/01 | 1,522 | 1,528 | 1,509 | 1,520 | 5,400 |
| 2023/01/31 | 1,485 | 1,517 | 1,485 | 1,507 | 6,100 |
| 2023/01/30 | 1,505 | 1,521 | 1,482 | 1,482 | 29,700 |
| 2023/01/27 | 1,493 | 1,496 | 1,488 | 1,496 | 3,600 |
| 2023/01/26 | 1,489 | 1,494 | 1,483 | 1,491 | 6,200 |
| 2023/01/25 | 1,500 | 1,500 | 1,486 | 1,486 | 4,900 |
| 2023/01/24 | 1,480 | 1,515 | 1,480 | 1,494 | 9,200 |
| 2023/01/23 | 1,452 | 1,472 | 1,446 | 1,472 | 5,500 |
| 2023/01/20 | 1,435 | 1,451 | 1,435 | 1,444 | 3,600 |
| 2023/01/19 | 1,427 | 1,444 | 1,423 | 1,423 | 4,600 |
| 2023/01/18 | 1,428 | 1,442 | 1,428 | 1,434 | 4,100 |
| 2023/01/17 | 1,418 | 1,432 | 1,418 | 1,427 | 3,600 |
| 2023/01/16 | 1,430 | 1,443 | 1,415 | 1,415 | 7,300 |
| 2023/01/13 | 1,440 | 1,449 | 1,418 | 1,423 | 9,700 |
| 2023/01/12 | 1,452 | 1,459 | 1,443 | 1,444 | 9,100 |
| 2023/01/11 | 1,462 | 1,468 | 1,454 | 1,458 | 4,700 |
| 2023/01/10 | 1,458 | 1,478 | 1,458 | 1,468 | 4,900 |
| 2023/01/06 | 1,447 | 1,451 | 1,442 | 1,449 | 2,400 |
| 2023/01/05 | 1,445 | 1,450 | 1,438 | 1,444 | 4,600 |
| 2023/01/04 | 1,450 | 1,455 | 1,438 | 1,444 | 3,500 |