9312 ケイヒン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 186 | 186 | 184 | 184 | 71,000 | 1,840 |
| 2007-12-27 | 187 | 188 | 186 | 186 | 106,000 | 1,860 |
| 2007-12-26 | 186 | 188 | 186 | 188 | 65,000 | 1,880 |
| 2007-12-25 | 184 | 186 | 184 | 186 | 106,000 | 1,860 |
| 2007-12-21 | 181 | 184 | 180 | 183 | 138,000 | 1,830 |
| 2007-12-20 | 183 | 184 | 180 | 180 | 330,000 | 1,800 |
| 2007-12-19 | 183 | 184 | 182 | 183 | 137,000 | 1,830 |
| 2007-12-18 | 184 | 186 | 181 | 186 | 160,000 | 1,860 |
| 2007-12-17 | 190 | 190 | 187 | 187 | 226,000 | 1,870 |
| 2007-12-14 | 189 | 191 | 189 | 189 | 191,000 | 1,890 |
| 2007-12-13 | 194 | 194 | 189 | 189 | 110,000 | 1,890 |
| 2007-12-12 | 189 | 194 | 187 | 193 | 211,000 | 1,930 |
| 2007-12-11 | 191 | 192 | 190 | 192 | 144,000 | 1,920 |
| 2007-12-10 | 191 | 194 | 189 | 189 | 181,000 | 1,890 |
| 2007-12-07 | 185 | 191 | 185 | 190 | 386,000 | 1,900 |
| 2007-12-06 | 185 | 186 | 183 | 183 | 317,000 | 1,830 |
| 2007-12-05 | 185 | 187 | 179 | 184 | 455,000 | 1,840 |
| 2007-12-04 | 186 | 191 | 185 | 186 | 363,000 | 1,860 |
| 2007-12-03 | 193 | 193 | 186 | 189 | 174,000 | 1,890 |
| 2007-11-30 | 187 | 192 | 187 | 191 | 194,000 | 1,910 |
| 2007-11-29 | 187 | 189 | 187 | 189 | 106,000 | 1,890 |
| 2007-11-28 | 185 | 188 | 183 | 186 | 80,000 | 1,860 |
| 2007-11-27 | 183 | 187 | 180 | 186 | 110,000 | 1,860 |
| 2007-11-26 | 184 | 187 | 182 | 187 | 93,000 | 1,870 |
| 2007-11-22 | 179 | 182 | 179 | 182 | 72,000 | 1,820 |
| 2007-11-21 | 185 | 186 | 182 | 182 | 64,000 | 1,820 |
| 2007-11-20 | 182 | 185 | 179 | 184 | 166,000 | 1,840 |
| 2007-11-19 | 187 | 192 | 185 | 185 | 58,000 | 1,850 |
| 2007-11-16 | 192 | 192 | 185 | 187 | 141,000 | 1,870 |
| 2007-11-15 | 183 | 197 | 183 | 192 | 175,000 | 1,920 |
| 2007-11-14 | 186 | 188 | 182 | 184 | 199,000 | 1,840 |
| 2007-11-13 | 184 | 188 | 180 | 181 | 206,000 | 1,810 |
| 2007-11-12 | 191 | 191 | 183 | 184 | 302,000 | 1,840 |
| 2007-11-09 | 194 | 194 | 192 | 193 | 130,000 | 1,930 |
| 2007-11-08 | 197 | 197 | 192 | 193 | 175,000 | 1,930 |
| 2007-11-07 | 202 | 203 | 200 | 201 | 58,000 | 2,010 |
| 2007-11-06 | 200 | 204 | 200 | 203 | 69,000 | 2,030 |
| 2007-11-05 | 205 | 205 | 199 | 199 | 144,000 | 1,990 |
| 2007-11-02 | 205 | 206 | 204 | 205 | 76,000 | 2,050 |
| 2007-11-01 | 211 | 211 | 206 | 207 | 87,000 | 2,070 |
| 2007-10-31 | 210 | 210 | 207 | 208 | 116,000 | 2,080 |
| 2007-10-30 | 206 | 210 | 205 | 210 | 241,000 | 2,100 |
| 2007-10-29 | 202 | 205 | 202 | 205 | 185,000 | 2,050 |
| 2007-10-26 | 203 | 204 | 202 | 202 | 63,000 | 2,020 |
| 2007-10-25 | 202 | 204 | 201 | 203 | 96,000 | 2,030 |
| 2007-10-24 | 203 | 206 | 203 | 204 | 117,000 | 2,040 |
| 2007-10-23 | 203 | 203 | 202 | 202 | 49,000 | 2,020 |
| 2007-10-22 | 200 | 201 | 197 | 201 | 121,000 | 2,010 |
| 2007-10-19 | 205 | 205 | 201 | 203 | 259,000 | 2,030 |
| 2007-10-18 | 206 | 208 | 205 | 208 | 121,000 | 2,080 |
| 2007-10-17 | 210 | 211 | 206 | 207 | 103,000 | 2,070 |
| 2007-10-16 | 220 | 222 | 212 | 213 | 136,000 | 2,130 |
| 2007-10-15 | 223 | 227 | 221 | 221 | 112,000 | 2,210 |
| 2007-10-12 | 222 | 224 | 222 | 222 | 78,000 | 2,220 |
| 2007-10-11 | 224 | 227 | 224 | 225 | 79,000 | 2,250 |
| 2007-10-10 | 227 | 228 | 224 | 224 | 64,000 | 2,240 |
| 2007-10-09 | 223 | 228 | 223 | 226 | 140,000 | 2,260 |
| 2007-10-05 | 218 | 221 | 218 | 221 | 63,000 | 2,210 |
| 2007-10-04 | 220 | 223 | 216 | 219 | 105,000 | 2,190 |
| 2007-10-03 | 215 | 223 | 213 | 223 | 191,000 | 2,230 |
| 2007-10-02 | 216 | 219 | 215 | 216 | 122,000 | 2,160 |
| 2007-10-01 | 214 | 216 | 214 | 215 | 53,000 | 2,150 |
| 2007-09-28 | 221 | 221 | 214 | 216 | 136,000 | 2,160 |
| 2007-09-27 | 219 | 222 | 218 | 221 | 136,000 | 2,210 |
| 2007-09-26 | 208 | 218 | 207 | 218 | 214,000 | 2,180 |
| 2007-09-25 | 208 | 208 | 206 | 207 | 37,000 | 2,070 |
| 2007-09-21 | 209 | 210 | 207 | 208 | 244,000 | 2,080 |
| 2007-09-20 | 207 | 209 | 206 | 209 | 137,000 | 2,090 |
| 2007-09-19 | 202 | 207 | 201 | 207 | 167,000 | 2,070 |
| 2007-09-18 | 202 | 202 | 198 | 200 | 181,000 | 2,000 |
| 2007-09-14 | 200 | 203 | 198 | 200 | 253,000 | 2,000 |
| 2007-09-13 | 202 | 202 | 196 | 198 | 189,000 | 1,980 |
| 2007-09-12 | 201 | 204 | 200 | 202 | 207,000 | 2,020 |
| 2007-09-11 | 202 | 203 | 200 | 202 | 124,000 | 2,020 |
| 2007-09-10 | 205 | 206 | 202 | 203 | 135,000 | 2,030 |
| 2007-09-07 | 210 | 211 | 207 | 207 | 161,000 | 2,070 |
| 2007-09-06 | 213 | 213 | 206 | 211 | 120,000 | 2,110 |
| 2007-09-05 | 220 | 220 | 214 | 215 | 134,000 | 2,150 |
| 2007-09-04 | 226 | 226 | 217 | 219 | 312,000 | 2,190 |
| 2007-09-03 | 220 | 226 | 220 | 225 | 175,000 | 2,250 |
| 2007-08-31 | 217 | 220 | 217 | 220 | 71,000 | 2,200 |
| 2007-08-30 | 221 | 221 | 217 | 218 | 58,000 | 2,180 |
| 2007-08-29 | 221 | 221 | 215 | 217 | 125,000 | 2,170 |
| 2007-08-28 | 219 | 222 | 219 | 219 | 61,000 | 2,190 |
| 2007-08-27 | 222 | 227 | 222 | 222 | 117,000 | 2,220 |
| 2007-08-24 | 222 | 222 | 219 | 220 | 88,000 | 2,200 |
| 2007-08-23 | 218 | 223 | 217 | 221 | 275,000 | 2,210 |
| 2007-08-22 | 216 | 218 | 215 | 218 | 119,000 | 2,180 |
| 2007-08-21 | 217 | 219 | 214 | 218 | 297,000 | 2,180 |
| 2007-08-20 | 222 | 222 | 210 | 212 | 405,000 | 2,120 |
| 2007-08-17 | 219 | 221 | 200 | 200 | 520,000 | 2,000 |
| 2007-08-16 | 226 | 228 | 218 | 224 | 459,000 | 2,240 |
| 2007-08-15 | 237 | 240 | 230 | 231 | 513,000 | 2,310 |
| 2007-08-14 | 242 | 247 | 239 | 245 | 330,000 | 2,450 |
| 2007-08-13 | 238 | 249 | 238 | 246 | 427,000 | 2,460 |
| 2007-08-10 | 245 | 249 | 234 | 236 | 497,000 | 2,360 |
| 2007-08-09 | 249 | 256 | 246 | 250 | 420,000 | 2,500 |
| 2007-08-08 | 248 | 252 | 243 | 244 | 238,000 | 2,440 |
| 2007-08-07 | 251 | 254 | 248 | 252 | 168,000 | 2,520 |
| 2007-08-06 | 248 | 253 | 245 | 251 | 215,000 | 2,510 |
| 2007-08-03 | 246 | 253 | 245 | 253 | 317,000 | 2,530 |
| 2007-08-02 | 245 | 248 | 240 | 245 | 429,000 | 2,450 |
| 2007-08-01 | 251 | 251 | 242 | 243 | 244,000 | 2,430 |
| 2007-07-31 | 244 | 250 | 244 | 248 | 191,000 | 2,480 |
| 2007-07-30 | 243 | 252 | 238 | 249 | 407,000 | 2,490 |
| 2007-07-27 | 250 | 252 | 241 | 248 | 562,000 | 2,480 |
| 2007-07-26 | 260 | 262 | 252 | 252 | 171,000 | 2,520 |
| 2007-07-25 | 255 | 262 | 253 | 258 | 215,000 | 2,580 |
| 2007-07-24 | 254 | 256 | 252 | 255 | 214,000 | 2,550 |
| 2007-07-23 | 255 | 259 | 251 | 256 | 342,000 | 2,560 |
| 2007-07-20 | 271 | 271 | 265 | 265 | 234,000 | 2,650 |
| 2007-07-19 | 269 | 271 | 268 | 269 | 237,000 | 2,690 |
| 2007-07-18 | 272 | 275 | 268 | 269 | 410,000 | 2,690 |
| 2007-07-17 | 275 | 275 | 271 | 273 | 217,000 | 2,730 |
| 2007-07-13 | 276 | 278 | 271 | 275 | 295,000 | 2,750 |
| 2007-07-12 | 277 | 281 | 271 | 274 | 422,000 | 2,740 |
| 2007-07-11 | 276 | 280 | 274 | 276 | 266,000 | 2,760 |
| 2007-07-10 | 286 | 286 | 275 | 276 | 736,000 | 2,760 |
| 2007-07-09 | 289 | 293 | 283 | 286 | 393,000 | 2,860 |
| 2007-07-06 | 291 | 295 | 287 | 288 | 1,138,000 | 2,880 |
| 2007-07-05 | 287 | 293 | 282 | 292 | 1,294,000 | 2,920 |
| 2007-07-04 | 282 | 289 | 282 | 285 | 441,000 | 2,850 |
| 2007-07-03 | 286 | 289 | 282 | 285 | 470,000 | 2,850 |
| 2007-07-02 | 279 | 288 | 276 | 284 | 539,000 | 2,840 |
| 2007-06-29 | 274 | 286 | 273 | 279 | 1,130,000 | 2,790 |
| 2007-06-28 | 272 | 274 | 270 | 272 | 213,000 | 2,720 |
| 2007-06-27 | 275 | 280 | 270 | 270 | 679,000 | 2,700 |
| 2007-06-26 | 268 | 283 | 268 | 274 | 917,000 | 2,740 |
| 2007-06-25 | 271 | 275 | 267 | 268 | 453,000 | 2,680 |
| 2007-06-22 | 279 | 279 | 273 | 274 | 362,000 | 2,740 |
| 2007-06-21 | 276 | 284 | 275 | 278 | 444,000 | 2,780 |
| 2007-06-20 | 285 | 288 | 278 | 278 | 823,000 | 2,780 |
| 2007-06-19 | 292 | 296 | 283 | 284 | 1,385,000 | 2,840 |
| 2007-06-18 | 271 | 304 | 271 | 299 | 2,548,000 | 2,990 |
| 2007-06-15 | 275 | 280 | 269 | 271 | 631,000 | 2,710 |
| 2007-06-14 | 270 | 288 | 270 | 273 | 1,028,000 | 2,730 |
| 2007-06-13 | 267 | 276 | 266 | 269 | 403,000 | 2,690 |
| 2007-06-12 | 275 | 277 | 266 | 272 | 804,000 | 2,720 |
| 2007-06-11 | 295 | 298 | 275 | 275 | 988,000 | 2,750 |
| 2007-06-08 | 295 | 300 | 286 | 290 | 1,513,000 | 2,900 |
| 2007-06-07 | 314 | 332 | 298 | 300 | 8,513,000 | 3,000 |
| 2007-06-06 | 292 | 314 | 292 | 314 | 4,745,000 | 3,140 |
| 2007-06-05 | 316 | 318 | 293 | 302 | 9,645,000 | 3,020 |
| 2007-06-04 | 256 | 326 | 255 | 311 | 21,026,000 | 3,110 |
| 2007-06-01 | 232 | 253 | 231 | 251 | 2,237,000 | 2,510 |
| 2007-05-31 | 228 | 231 | 228 | 230 | 149,000 | 2,300 |
| 2007-05-30 | 230 | 230 | 224 | 226 | 191,000 | 2,260 |
| 2007-05-29 | 230 | 232 | 229 | 230 | 152,000 | 2,300 |
| 2007-05-28 | 232 | 232 | 230 | 230 | 146,000 | 2,300 |
| 2007-05-25 | 230 | 232 | 230 | 230 | 134,000 | 2,300 |
| 2007-05-24 | 232 | 233 | 230 | 233 | 148,000 | 2,330 |
| 2007-05-23 | 230 | 234 | 227 | 234 | 279,000 | 2,340 |
| 2007-05-22 | 224 | 227 | 219 | 226 | 433,000 | 2,260 |
| 2007-05-21 | 225 | 228 | 222 | 224 | 333,000 | 2,240 |
| 2007-05-18 | 231 | 233 | 228 | 229 | 211,000 | 2,290 |
| 2007-05-17 | 233 | 235 | 231 | 231 | 115,000 | 2,310 |
| 2007-05-16 | 237 | 238 | 231 | 232 | 179,000 | 2,320 |
| 2007-05-15 | 241 | 243 | 237 | 237 | 155,000 | 2,370 |
| 2007-05-14 | 247 | 248 | 240 | 240 | 177,000 | 2,400 |
| 2007-05-11 | 249 | 251 | 246 | 247 | 141,000 | 2,470 |
| 2007-05-10 | 253 | 253 | 249 | 250 | 109,000 | 2,500 |
| 2007-05-09 | 248 | 253 | 247 | 250 | 351,000 | 2,500 |
| 2007-05-08 | 250 | 251 | 248 | 249 | 106,000 | 2,490 |
| 2007-05-07 | 248 | 251 | 248 | 249 | 173,000 | 2,490 |
| 2007-05-02 | 250 | 252 | 245 | 247 | 227,000 | 2,470 |
| 2007-05-01 | 249 | 249 | 245 | 246 | 211,000 | 2,460 |
| 2007-04-27 | 247 | 248 | 242 | 246 | 139,000 | 2,460 |
| 2007-04-26 | 244 | 248 | 244 | 247 | 170,000 | 2,470 |
| 2007-04-25 | 242 | 247 | 242 | 244 | 186,000 | 2,440 |
| 2007-04-24 | 242 | 243 | 236 | 241 | 223,000 | 2,410 |
| 2007-04-23 | 247 | 249 | 240 | 245 | 395,000 | 2,450 |
| 2007-04-20 | 256 | 257 | 247 | 248 | 236,000 | 2,480 |
| 2007-04-19 | 256 | 257 | 253 | 255 | 152,000 | 2,550 |
| 2007-04-18 | 259 | 260 | 253 | 257 | 235,000 | 2,570 |
| 2007-04-17 | 260 | 261 | 258 | 258 | 163,000 | 2,580 |
| 2007-04-16 | 260 | 262 | 260 | 261 | 136,000 | 2,610 |
| 2007-04-13 | 263 | 263 | 260 | 261 | 123,000 | 2,610 |
| 2007-04-12 | 261 | 263 | 261 | 263 | 142,000 | 2,630 |
| 2007-04-11 | 267 | 268 | 262 | 263 | 327,000 | 2,630 |
| 2007-04-10 | 264 | 267 | 263 | 266 | 274,000 | 2,660 |
| 2007-04-09 | 260 | 266 | 258 | 263 | 195,000 | 2,630 |
| 2007-04-06 | 264 | 266 | 260 | 260 | 133,000 | 2,600 |
| 2007-04-05 | 265 | 267 | 263 | 264 | 157,000 | 2,640 |
| 2007-04-04 | 262 | 269 | 261 | 265 | 368,000 | 2,650 |
| 2007-04-03 | 261 | 265 | 258 | 264 | 493,000 | 2,640 |
| 2007-04-02 | 269 | 270 | 261 | 262 | 387,000 | 2,620 |
| 2007-03-30 | 272 | 273 | 270 | 271 | 243,000 | 2,710 |
| 2007-03-29 | 266 | 275 | 266 | 269 | 444,000 | 2,690 |
| 2007-03-28 | 271 | 275 | 266 | 270 | 616,000 | 2,700 |
| 2007-03-27 | 271 | 276 | 270 | 272 | 404,000 | 2,720 |
| 2007-03-26 | 281 | 281 | 279 | 279 | 236,000 | 2,790 |
| 2007-03-23 | 280 | 280 | 277 | 278 | 238,000 | 2,780 |
| 2007-03-22 | 280 | 281 | 276 | 278 | 356,000 | 2,780 |
| 2007-03-20 | 273 | 276 | 272 | 275 | 205,000 | 2,750 |
| 2007-03-19 | 271 | 274 | 271 | 272 | 192,000 | 2,720 |
| 2007-03-16 | 275 | 275 | 269 | 269 | 324,000 | 2,690 |
| 2007-03-15 | 272 | 275 | 271 | 273 | 298,000 | 2,730 |
| 2007-03-14 | 268 | 273 | 268 | 269 | 359,000 | 2,690 |
| 2007-03-13 | 283 | 283 | 277 | 278 | 323,000 | 2,780 |
| 2007-03-12 | 285 | 286 | 281 | 283 | 562,000 | 2,830 |
| 2007-03-09 | 282 | 284 | 279 | 281 | 540,000 | 2,810 |
| 2007-03-08 | 273 | 280 | 270 | 280 | 492,000 | 2,800 |
| 2007-03-07 | 274 | 279 | 272 | 273 | 685,000 | 2,730 |
| 2007-03-06 | 265 | 273 | 263 | 270 | 811,000 | 2,700 |
| 2007-03-05 | 279 | 279 | 261 | 261 | 1,214,000 | 2,610 |
| 2007-03-02 | 288 | 288 | 282 | 282 | 371,000 | 2,820 |
| 2007-03-01 | 290 | 294 | 281 | 288 | 832,000 | 2,880 |
| 2007-02-28 | 280 | 290 | 278 | 287 | 930,000 | 2,870 |
| 2007-02-27 | 303 | 305 | 300 | 302 | 642,000 | 3,020 |
| 2007-02-26 | 302 | 305 | 299 | 302 | 673,000 | 3,020 |
| 2007-02-23 | 300 | 307 | 298 | 301 | 1,100,000 | 3,010 |
| 2007-02-22 | 309 | 309 | 300 | 301 | 856,000 | 3,010 |
| 2007-02-21 | 309 | 314 | 302 | 305 | 1,908,000 | 3,050 |
| 2007-02-20 | 297 | 319 | 295 | 309 | 6,343,000 | 3,090 |
| 2007-02-19 | 286 | 292 | 285 | 292 | 965,000 | 2,920 |
| 2007-02-16 | 285 | 285 | 283 | 284 | 253,000 | 2,840 |
| 2007-02-15 | 286 | 290 | 285 | 286 | 509,000 | 2,860 |
| 2007-02-14 | 286 | 286 | 283 | 285 | 315,000 | 2,850 |
| 2007-02-13 | 283 | 286 | 282 | 285 | 508,000 | 2,850 |
| 2007-02-09 | 280 | 283 | 279 | 282 | 359,000 | 2,820 |
| 2007-02-08 | 285 | 287 | 281 | 283 | 410,000 | 2,830 |
| 2007-02-07 | 287 | 289 | 284 | 287 | 360,000 | 2,870 |
| 2007-02-06 | 283 | 290 | 280 | 290 | 686,000 | 2,900 |
| 2007-02-05 | 287 | 287 | 277 | 282 | 731,000 | 2,820 |
| 2007-02-02 | 288 | 288 | 284 | 287 | 358,000 | 2,870 |
| 2007-02-01 | 284 | 287 | 282 | 286 | 385,000 | 2,860 |
| 2007-01-31 | 285 | 285 | 280 | 282 | 318,000 | 2,820 |
| 2007-01-30 | 282 | 285 | 279 | 281 | 725,000 | 2,810 |
| 2007-01-29 | 282 | 284 | 278 | 282 | 388,000 | 2,820 |
| 2007-01-26 | 282 | 284 | 280 | 283 | 435,000 | 2,830 |
| 2007-01-25 | 292 | 294 | 284 | 284 | 784,000 | 2,840 |
| 2007-01-24 | 290 | 295 | 289 | 291 | 606,000 | 2,910 |
| 2007-01-23 | 293 | 296 | 286 | 289 | 953,000 | 2,890 |
| 2007-01-22 | 304 | 304 | 298 | 298 | 663,000 | 2,980 |
| 2007-01-19 | 300 | 305 | 297 | 299 | 2,043,000 | 2,990 |
| 2007-01-18 | 284 | 294 | 282 | 291 | 941,000 | 2,910 |
| 2007-01-17 | 283 | 283 | 277 | 282 | 361,000 | 2,820 |
| 2007-01-16 | 284 | 284 | 280 | 282 | 598,000 | 2,820 |
| 2007-01-15 | 278 | 285 | 275 | 283 | 1,564,000 | 2,830 |
| 2007-01-12 | 271 | 279 | 270 | 276 | 988,000 | 2,760 |
| 2007-01-11 | 275 | 275 | 271 | 271 | 462,000 | 2,710 |
| 2007-01-10 | 276 | 279 | 270 | 272 | 885,000 | 2,720 |
| 2007-01-09 | 270 | 279 | 267 | 276 | 959,000 | 2,760 |
| 2007-01-05 | 283 | 284 | 274 | 275 | 1,901,000 | 2,750 |
| 2007-01-04 | 292 | 292 | 283 | 285 | 743,000 | 2,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
