1. HOME >
  2. 株価時系列 >
  3. 9312 >
  4. 1984年

9312 ケイヒン(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2824224224024092,0002,400
1984-12-2724524524124183,0002,410
1984-12-26242244240240115,0002,400
1984-12-25241244238244177,0002,440
1984-12-24235240235240107,0002,400
1984-12-2223423423423463,0002,340
1984-12-21231233228232120,0002,320
1984-12-2023023523023379,0002,330
1984-12-1923123123023042,0002,300
1984-12-1823023122823077,0002,300
1984-12-1723023523023536,0002,350
1984-12-1522823022623074,0002,300
1984-12-1423023022622682,0002,260
1984-12-1323123123023017,0002,300
1984-12-1223823822922955,0002,290
1984-12-1123623723323351,0002,330
1984-12-1024024123723750,0002,370
1984-12-0723824023624068,0002,400
1984-12-0623824023624057,0002,400
1984-12-05246247236236262,0002,360
1984-12-04240245240243231,0002,430
1984-12-03236238230232104,0002,320
1984-12-0123524023023994,0002,390
1984-11-3023723823623835,0002,380
1984-11-29240241236237177,0002,370
1984-11-28240240230235356,0002,350
1984-11-27224245224245108,0002,450
1984-11-2622722722522569,0002,250
1984-11-2422322822322826,0002,280
1984-11-2222322522222388,0002,230
1984-11-21223224218221293,0002,210
1984-11-2022722722522588,0002,250
1984-11-1923023022522842,0002,280
1984-11-1722722822622823,0002,280
1984-11-16220225220222120,0002,220
1984-11-1522523022322365,0002,230
1984-11-1422523022522553,0002,250
1984-11-1322523022523057,0002,300
1984-11-12232233225225110,0002,250
1984-11-0923423423223245,0002,320
1984-11-0823523523023478,0002,340
1984-11-0723023523023437,0002,340
1984-11-06236237225225101,0002,250
1984-11-0523423623023568,0002,350
1984-11-0223023022722954,0002,290
1984-11-0123523622022094,0002,200
1984-10-31221237221234106,0002,340
1984-10-3022022821821963,0002,190
1984-10-29221228218223157,0002,230
1984-10-2722122222122244,0002,220
1984-10-2622822822122142,0002,210
1984-10-25223228223223128,0002,230
1984-10-2422822822222390,0002,230
1984-10-2322022822022838,0002,280
1984-10-2221822121822042,0002,200
1984-10-2021422021421562,0002,150
1984-10-19217217213214167,0002,140
1984-10-18218219216218132,0002,180
1984-10-1721622021622038,0002,200
1984-10-1621521621521574,0002,150
1984-10-1521521721421578,0002,150
1984-10-12215220213213186,0002,130
1984-10-11220223216220120,0002,200
1984-10-09223224218220153,0002,200
1984-10-0822523422522661,0002,260
1984-10-06223228220223179,0002,230
1984-10-05223225220224192,0002,240
1984-10-04220224216219393,0002,190
1984-10-03227227219219151,0002,190
1984-10-02226230225227115,0002,270
1984-10-0122523022523093,0002,300
1984-09-29225230225226113,0002,260
1984-09-2823423422722737,0002,270
1984-09-2722422922422569,0002,250
1984-09-26240240223229156,0002,290
1984-09-2523824123823864,0002,380
1984-09-2223524023523997,0002,390
1984-09-2123823823623687,0002,360
1984-09-20242242238238143,0002,380
1984-09-1924024524024297,0002,420
1984-09-18240241240240101,0002,400
1984-09-17250250245245240,0002,450
1984-09-14256256245253159,0002,530
1984-09-13255260252260553,0002,600
1984-09-12245254240254517,0002,540
1984-09-11234245230245152,0002,450
1984-09-10233235227228456,0002,280
1984-09-07240240233233237,0002,330
1984-09-0623224523123393,0002,330
1984-09-05231235231231107,0002,310
1984-09-0423123523123584,0002,350
1984-09-0323024023023183,0002,310
1984-09-0122922922922914,0002,290
1984-08-31232234229229201,0002,290
1984-08-30235235230230156,0002,300
1984-08-29231235231235141,0002,350
1984-08-2823023623023376,0002,330
1984-08-2723423622722778,0002,270
1984-08-2523023422923443,0002,340
1984-08-24231232230230119,0002,300
1984-08-2323023223023135,0002,310
1984-08-2223623623023099,0002,300
1984-08-21238238230235301,0002,350
1984-08-2024424523823849,0002,380
1984-08-1824624624124110,0002,410
1984-08-1724324924024060,0002,400
1984-08-1624925023723953,0002,390
1984-08-1525325323724573,0002,450
1984-08-1423625023625057,0002,500
1984-08-1323023623023462,0002,340
1984-08-10235236226228186,0002,280
1984-08-0924024023623656,0002,360
1984-08-0824024323524264,0002,420
1984-08-0723524023523674,0002,360
1984-08-06241241235236134,0002,360
1984-08-0423524023524076,0002,400
1984-08-03247249240240130,0002,400
1984-08-02242248240246198,0002,460
1984-08-01245253242246188,0002,460
1984-07-31250255246246132,0002,460
1984-07-30260260245249181,0002,490
1984-07-28252269251264177,0002,640
1984-07-27260260250250130,0002,500
1984-07-26264269258258202,0002,580
1984-07-25275275258269223,0002,690
1984-07-24260270258270211,0002,700
1984-07-23284284260260248,0002,600
1984-07-21269284269280280,0002,800
1984-07-20262273258268270,0002,680
1984-07-19254265254257261,0002,570
1984-07-18265271250264424,0002,640
1984-07-17275285265270473,0002,700
1984-07-16290291280280307,0002,800
1984-07-13294299285292663,0002,920
1984-07-12298301290299956,0002,990
1984-07-113103162982983,149,0002,980
1984-07-102943102903073,406,0003,070
1984-07-09295302286289857,0002,890
1984-07-07299300290291820,0002,910
1984-07-063003082943045,246,0003,040
1984-07-052903002862954,732,0002,950
1984-07-042702872652851,785,0002,850
1984-07-032812832622701,360,0002,700
1984-07-022802902772803,172,0002,800
1984-06-302652902622902,273,0002,900
1984-06-29251260247255374,0002,550
1984-06-28249250245246326,0002,460
1984-06-27245255242245381,0002,450
1984-06-26232245232245557,0002,450
1984-06-25242249227227260,0002,270
1984-06-23244250243245285,0002,450
1984-06-22251257249249184,0002,490
1984-06-21264264256256322,0002,560
1984-06-20258268258262609,0002,620
1984-06-19260269254258621,0002,580
1984-06-18257263255258500,0002,580
1984-06-16249259248252239,0002,520
1984-06-15245252245247639,0002,470
1984-06-14262266255255608,0002,550
1984-06-13268270261265470,0002,650
1984-06-122712752692731,084,0002,730
1984-06-112692812682752,382,0002,750
1984-06-082702702622671,649,0002,670
1984-06-072542752532724,457,0002,720
1984-06-062462552462521,132,0002,520
1984-06-052542572452461,574,0002,460
1984-06-042422532412501,699,0002,500
1984-06-02239242239242366,0002,420
1984-06-01238242235238566,0002,380
1984-05-312442452352381,263,0002,380
1984-05-302302492292491,844,0002,490
1984-05-29219240219239544,0002,390
1984-05-28225225218224130,0002,240
1984-05-26213223213223167,0002,230
1984-05-25210223210218152,0002,180
1984-05-24211215211211160,0002,110
1984-05-23216220215215124,0002,150
1984-05-2221822021522078,0002,200
1984-05-21224224218220101,0002,200
1984-05-1921622521521975,0002,190
1984-05-18216220215216101,0002,160
1984-05-17225225217217239,0002,170
1984-05-16222229220222365,0002,220
1984-05-15216226216226142,0002,260
1984-05-14223223215216276,0002,160
1984-05-11227233226228330,0002,280
1984-05-10228228225227793,0002,270
1984-05-09224238224238343,0002,380
1984-05-08230230222224825,0002,240
1984-05-07229238228233385,0002,330
1984-05-042332332242271,205,0002,270
1984-05-02240242237238980,0002,380
1984-05-01231245230236766,0002,360
1984-04-282332332232301,190,0002,300
1984-04-272252362232351,230,0002,350
1984-04-26225226222225443,0002,250
1984-04-25225227220224552,0002,240
1984-04-24214217210217106,0002,170
1984-04-2320521120520978,0002,090
1984-04-2120320320320341,0002,030
1984-04-2020320820320831,0002,080
1984-04-19205207201201108,0002,010
1984-04-1820320920320923,0002,090
1984-04-17210210200200168,0002,000
1984-04-1621021520921530,0002,150
1984-04-1321521521021077,0002,100
1984-04-12214214209210226,0002,100
1984-04-11219227212220251,0002,200
1984-04-1020222020221791,0002,170
1984-04-0920120120120131,0002,010
1984-04-0620020120020148,0002,010
1984-04-0520220220020143,0002,010
1984-04-0420120420020180,0002,010
1984-04-0320620620320428,0002,040
1984-04-0220120520020574,0002,050
1984-03-3121321321321318,0002,130
1984-03-3021621621021390,0002,130
1984-03-2921021120621176,0002,110
1984-03-27200202198200154,0002,000
1984-03-26200202199200106,0002,000
1984-03-2419819919819837,0001,980
1984-03-23190195189195121,0001,950
1984-03-2219419418818851,0001,880
1984-03-2119219219219240,0001,920
1984-03-1919519519219264,0001,920
1984-03-1719519519419465,0001,940
1984-03-1619420019419561,0001,950
1984-03-1519319419319338,0001,930
1984-03-14199199193193119,0001,930
1984-03-1319519519519566,0001,950
1984-03-1219820019519555,0001,950
1984-03-09198199197198166,0001,980
1984-03-0819919919819829,0001,980
1984-03-0720020219720031,0002,000
1984-03-0619720019620023,0002,000
1984-03-0520220219520291,0002,020
1984-03-0320220320220360,0002,030
1984-03-0220520520220362,0002,030
1984-03-0120520520520546,0002,050
1984-02-2921021020720760,0002,070
1984-02-2821021521021056,0002,100
1984-02-2721021021021057,0002,100
1984-02-2521021521021538,0002,150
1984-02-24211211210210146,0002,100
1984-02-2321821821121165,0002,110
1984-02-22213220210218164,0002,180
1984-02-2121721721021092,0002,100
1984-02-20212218208217179,0002,170
1984-02-18213215208215156,0002,150
1984-02-17228228211218234,0002,180
1984-02-16228228221225360,0002,250
1984-02-15227229226228967,0002,280
1984-02-142222402202302,336,0002,300
1984-02-13219229219225761,0002,250
1984-02-10220230218220601,0002,200
1984-02-09205218202215210,0002,150
1984-02-08210210205206149,0002,060
1984-02-0720521420521049,0002,100
1984-02-06213214203205111,0002,050
1984-02-0420921520921520,0002,150
1984-02-03215215205206182,0002,060
1984-02-0221521521121569,0002,150
1984-02-01219220210210449,0002,100
1984-01-31219222215220225,0002,200
1984-01-3020321020321064,0002,100
1984-01-27207208204207121,0002,070
1984-01-26215215208208226,0002,080
1984-01-25224225216216204,0002,160
1984-01-24212223210223519,0002,230
1984-01-23218225216216657,0002,160
1984-01-21225229219222961,0002,220
1984-01-202172432132402,222,0002,400
1984-01-19207218205218986,0002,180
1984-01-18203210200200760,0002,000
1984-01-1720220320020147,0002,010
1984-01-13200204198204161,0002,040
1984-01-12195198193198114,0001,980
1984-01-1119319319219229,0001,920
1984-01-1019219219219214,0001,920
1984-01-0919119519019017,0001,900
1984-01-0719319518818834,0001,880
1984-01-0618819318819387,0001,930
1984-01-0518818818518840,0001,880
1984-01-0418718718718722,0001,870

分割・併合履歴 ： [2017-09-27]1株→0.1株