9312 ケイヒン(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2864064062662617,0006,260
1987-12-2664064163964016,0006,400
1987-12-256906906406409,0006,400
1987-12-2470070068068020,0006,800
1987-12-2370070169570082,0007,000
1987-12-2270071070070362,0007,030
1987-12-216877006877005,0007,000
1987-12-1868068168068051,0006,800
1987-12-1768068067568041,0006,800
1987-12-1667568066066021,0006,600
1987-12-156706806706758,0006,750
1987-12-1166768066668011,0006,800
1987-12-1068068068068016,0006,800
1987-12-0966768066566726,0006,670
1987-12-086706706606669,0006,660
1987-12-0768268268068014,0006,800
1987-12-056816816816812,0006,810
1987-12-0468069068068019,0006,800
1987-12-0368170068170012,0007,000
1987-12-0270070068068018,0006,800
1987-12-017007006907009,0007,000
1987-11-3072072069070025,0007,000
1987-11-2771171169069013,0006,900
1987-11-267107167107154,0007,150
1987-11-2572572570570510,0007,050
1987-11-247157157157155,0007,150
1987-11-207157157157151,0007,150
1987-11-1970570570570514,0007,050
1987-11-187417457417456,0007,450
1987-11-177657657557554,0007,550
1987-11-1676976974975518,0007,550
1987-11-1370076970076561,0007,650
1987-11-1267570366370350,0007,030
1987-11-1172072066166116,0006,610
1987-11-1075075075075012,0007,500
1987-11-0977477475575517,0007,550
1987-11-077998007997999,0007,990
1987-11-0680981079980044,0008,000
1987-11-0580081578581548,0008,150
1987-11-0478779078078062,0007,800
1987-11-0279979977577514,0007,750
1987-10-3178080078080018,0008,000
1987-10-3075878075878082,0007,800
1987-10-2976076076076012,0007,600
1987-10-2880180579979926,0007,990
1987-10-2780181079580031,0008,000
1987-10-2485585585585530,0008,550
1987-10-23890900845845101,0008,450
1987-10-22940940890893333,0008,930
1987-10-21841920841920443,0009,200
1987-10-20840850820840318,0008,400
1987-10-19850900850900328,0009,000
1987-10-16818880818880428,0008,800
1987-10-1579682079682099,0008,200
1987-10-1483083081581659,0008,160
1987-10-13818840817835262,0008,350
1987-10-12797818796818120,0008,180
1987-10-09801810797797129,0007,970
1987-10-08798820796809173,0008,090
1987-10-07770798770796110,0007,960
1987-10-0678079078078527,0007,850
1987-10-0579980079679933,0007,990
1987-10-0378980078980062,0008,000
1987-10-0278078577978573,0007,850
1987-10-0177977977877980,0007,790
1987-09-3076978976978961,0007,890
1987-09-2977979077978056,0007,800
1987-09-2874677974677030,0007,700
1987-09-2673575073574661,0007,460
1987-09-2575075073273521,0007,350
1987-09-2473573672572551,0007,250
1987-09-2275075073074051,0007,400
1987-09-2175376075075054,0007,500
1987-09-18772772760763125,0007,630
1987-09-1778078577277256,0007,720
1987-09-1482382381981918,0008,190
1987-09-11825825799825158,0008,250
1987-09-10850851835835328,0008,350
1987-09-098088607998601,017,0008,600
1987-09-08769800765798205,0007,980
1987-09-07779779765770147,0007,700
1987-09-05787787774780113,0007,800
1987-09-04777790775787176,0007,870
1987-09-03780790761777351,0007,770
1987-09-02770777766770261,0007,700
1987-09-01750770750764269,0007,640
1987-08-31740758740740141,0007,400
1987-08-2971873571873081,0007,300
1987-08-28715725715721102,0007,210
1987-08-2772573071173092,0007,300
1987-08-2672673872673579,0007,350
1987-08-25721731721730102,0007,300
1987-08-2472073072072445,0007,240
1987-08-2272072071771932,0007,190
1987-08-2171972471972436,0007,240
1987-08-2073973971572044,0007,200
1987-08-19733739733739126,0007,390
1987-08-1872073871573869,0007,380
1987-08-1771472071471446,0007,140
1987-08-1471872471872426,0007,240
1987-08-1373273271771734,0007,170
1987-08-1272673871272289,0007,220
1987-08-1174574572973048,0007,300
1987-08-1075075073273972,0007,390
1987-08-0776076074575480,0007,540
1987-08-06775785750750488,0007,500
1987-08-05705760705745206,0007,450
1987-08-04715715710710111,0007,100
1987-08-0372072071571577,0007,150
1987-08-0171572471572460,0007,240
1987-07-31711721711721100,0007,210
1987-07-30734734720721126,0007,210
1987-07-29735737725725203,0007,250
1987-07-28737740735740202,0007,400
1987-07-2771573971573789,0007,370
1987-07-2571171971171572,0007,150
1987-07-2469671969570949,0007,090
1987-07-23693700693699122,0006,990
1987-07-2268170168169576,0006,950
1987-07-21710710671685207,0006,850
1987-07-2074074071571659,0007,160
1987-07-17730740725740196,0007,400
1987-07-16760760730744118,0007,440
1987-07-15772775749750229,0007,500
1987-07-147808107557621,452,0007,620
1987-07-13710754710753423,0007,530
1987-07-10710720701706185,0007,060
1987-07-09721721698710307,0007,100
1987-07-08721738701709492,0007,090
1987-07-07739760691691524,0006,910
1987-07-06701760701740527,0007,400
1987-07-04720745702702364,0007,020
1987-07-037617857407402,458,0007,400
1987-07-026797516657512,961,0007,510
1987-07-016116806056801,374,0006,800
1987-06-30601610601610233,0006,100
1987-06-29600605600600134,0006,000
1987-06-27601610600600118,0006,000
1987-06-26610610603605136,0006,050
1987-06-25600625600605176,0006,050
1987-06-2458259558059580,0005,950
1987-06-23565575565575109,0005,750
1987-06-22583585561565130,0005,650
1987-06-19595600581585139,0005,850
1987-06-18580595573595109,0005,950
1987-06-1758160058159054,0005,900
1987-06-16591600580585132,0005,850
1987-06-15600610590601158,0006,010
1987-06-12611619600602316,0006,020
1987-06-11636645602620608,0006,200
1987-06-106206506156201,762,0006,200
1987-06-095986205956011,217,0006,010
1987-06-08568605562595917,0005,950
1987-06-06550560548560261,0005,600
1987-06-05521548520548197,0005,480
1987-06-0452053051553050,0005,300
1987-06-0352053052052347,0005,230
1987-06-0252653052552547,0005,250
1987-06-0153053153053080,0005,300
1987-05-3052553552553546,0005,350
1987-05-29520539520535129,0005,350
1987-05-28538540514515264,0005,150
1987-05-27540547538538142,0005,380
1987-05-2654654953554575,0005,450
1987-05-25549549535548117,0005,480
1987-05-23550550540541164,0005,410
1987-05-22549549525548156,0005,480
1987-05-21501560501540326,0005,400
1987-05-2050752049950357,0005,030
1987-05-1950050650050521,0005,050
1987-05-1852052050050045,0005,000
1987-05-1551751750050046,0005,000
1987-05-1451051050050012,0005,000
1987-05-1350552050052051,0005,200
1987-05-1250552050552036,0005,200
1987-05-1152052551052598,0005,250
1987-05-0852052451552453,0005,240
1987-05-0751452051351551,0005,150
1987-05-0651052550052470,0005,240
1987-05-0251051550551517,0005,150
1987-05-0148649748549541,0004,950
1987-04-3048149048048058,0004,800
1987-04-2850551047248076,0004,800
1987-04-2752052051051073,0005,100
1987-04-2552853051053091,0005,300
1987-04-2452953451553095,0005,300
1987-04-23520539520539180,0005,390
1987-04-22569569510510410,0005,100
1987-04-21570581555569802,0005,690
1987-04-20535566535560978,0005,600
1987-04-17461510461500394,0005,000
1987-04-1645446045145670,0004,560
1987-04-1545045544345043,0004,500
1987-04-1444045643545651,0004,560
1987-04-1344945043544029,0004,400
1987-04-1044745044344938,0004,490
1987-04-0945346044644778,0004,470
1987-04-0844045044044378,0004,430
1987-04-0744545444044062,0004,400
1987-04-0645545544544558,0004,450
1987-04-0445545644544564,0004,450
1987-04-0345445644945672,0004,560
1987-04-02457467455455223,0004,550
1987-04-01414459414459126,0004,590
1987-03-314184184144146,0004,140
1987-03-3042542541941926,0004,190
1987-03-2840742040642022,0004,200
1987-03-2741341340640612,0004,060
1987-03-2640540940340343,0004,030
1987-03-2540140340140144,0004,010
1987-03-2441941940940971,0004,090
1987-03-23422426400410138,0004,100
1987-03-2043443442042018,0004,200
1987-03-1945745743544475,0004,440
1987-03-184354604304521,718,0004,520
1987-03-17425440425435117,0004,350
1987-03-16401420401420126,0004,200
1987-03-1340040539540546,0004,050
1987-03-1240040039639694,0003,960
1987-03-1139641039640055,0004,000
1987-03-1040140540040055,0004,000
1987-03-0940240540240240,0004,020
1987-03-0740240540140115,0004,010
1987-03-0640540640240332,0004,030
1987-03-0541841940540561,0004,050
1987-03-0441941941041024,0004,100
1987-03-0341542041541529,0004,150
1987-03-0240040340040129,0004,010
1987-02-2840140540040044,0004,000
1987-02-2740540540040213,0004,020
1987-02-2640540639640090,0004,000
1987-02-2541241240540528,0004,050
1987-02-2440840940740738,0004,070
1987-02-2341541540740735,0004,070
1987-02-2040641040640715,0004,070
1987-02-1940640640340344,0004,030
1987-02-1840442040140131,0004,010
1987-02-1741041040040027,0004,000
1987-02-1642442441041014,0004,100
1987-02-1342742941541540,0004,150
1987-02-12419428418425118,0004,250
1987-02-1042942942342721,0004,270
1987-02-0942843042143021,0004,300
1987-02-0741942041942010,0004,200
1987-02-0642542642542512,0004,250
1987-02-054264264254259,0004,250
1987-02-0442542942542621,0004,260
1987-02-0342543042142563,0004,250
1987-02-0241641941641921,0004,190
1987-01-3141641641541613,0004,160
1987-01-3041642041541525,0004,150
1987-01-2941942041041565,0004,150
1987-01-2841142041042074,0004,200
1987-01-2741942041041945,0004,190
1987-01-2641942041241523,0004,150
1987-01-2441042041042017,0004,200
1987-01-2342142541041548,0004,150
1987-01-2242143042042033,0004,200
1987-01-2143943942042056,0004,200
1987-01-20403435403435209,0004,350
1987-01-1940441040340326,0004,030
1987-01-1640240640040336,0004,030
1987-01-1440140140040014,0004,000
1987-01-1340440540040026,0004,000
1987-01-1241041040540513,0004,050
1987-01-0941041140840818,0004,080
1987-01-084054104054106,0004,100
1987-01-0741042041042037,0004,200
1987-01-064004003994008,0004,000

分割・併合履歴 : [2017-09-27]1株→0.1株