9312 ケイヒン(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 854 | 854 | 854 | 854 | 2,000 | 8,540 |
| 1988-12-27 | 851 | 855 | 851 | 854 | 8,000 | 8,540 |
| 1988-12-26 | 855 | 855 | 851 | 851 | 2,000 | 8,510 |
| 1988-12-24 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1988-12-23 | 860 | 860 | 855 | 855 | 9,000 | 8,550 |
| 1988-12-22 | 860 | 860 | 860 | 860 | 20,000 | 8,600 |
| 1988-12-21 | 870 | 870 | 860 | 860 | 4,000 | 8,600 |
| 1988-12-19 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1988-12-16 | 895 | 895 | 880 | 880 | 2,000 | 8,800 |
| 1988-12-15 | 917 | 917 | 900 | 900 | 41,000 | 9,000 |
| 1988-12-14 | 919 | 919 | 918 | 918 | 50,000 | 9,180 |
| 1988-12-13 | 900 | 919 | 900 | 919 | 3,000 | 9,190 |
| 1988-12-09 | 920 | 920 | 919 | 920 | 35,000 | 9,200 |
| 1988-12-08 | 910 | 924 | 910 | 924 | 15,000 | 9,240 |
| 1988-12-07 | 917 | 919 | 900 | 919 | 56,000 | 9,190 |
| 1988-12-06 | 895 | 920 | 895 | 919 | 80,000 | 9,190 |
| 1988-12-05 | 900 | 915 | 900 | 915 | 37,000 | 9,150 |
| 1988-12-03 | 900 | 920 | 900 | 910 | 19,000 | 9,100 |
| 1988-12-02 | 909 | 909 | 899 | 900 | 18,000 | 9,000 |
| 1988-12-01 | 904 | 910 | 903 | 904 | 28,000 | 9,040 |
| 1988-11-30 | 904 | 904 | 903 | 903 | 3,000 | 9,030 |
| 1988-11-29 | 908 | 908 | 907 | 907 | 10,000 | 9,070 |
| 1988-11-26 | 902 | 902 | 902 | 902 | 10,000 | 9,020 |
| 1988-11-25 | 909 | 909 | 900 | 909 | 7,000 | 9,090 |
| 1988-11-24 | 890 | 910 | 890 | 910 | 20,000 | 9,100 |
| 1988-11-22 | 910 | 910 | 910 | 910 | 6,000 | 9,100 |
| 1988-11-21 | 910 | 915 | 900 | 910 | 138,000 | 9,100 |
| 1988-11-18 | 900 | 910 | 900 | 910 | 48,000 | 9,100 |
| 1988-11-16 | 905 | 905 | 900 | 900 | 11,000 | 9,000 |
| 1988-11-15 | 905 | 905 | 895 | 905 | 12,000 | 9,050 |
| 1988-11-14 | 891 | 905 | 891 | 905 | 11,000 | 9,050 |
| 1988-11-11 | 910 | 910 | 905 | 905 | 85,000 | 9,050 |
| 1988-11-10 | 900 | 910 | 900 | 910 | 29,000 | 9,100 |
| 1988-11-09 | 900 | 900 | 880 | 900 | 62,000 | 9,000 |
| 1988-11-08 | 890 | 900 | 890 | 899 | 68,000 | 8,990 |
| 1988-11-07 | 890 | 890 | 885 | 890 | 61,000 | 8,900 |
| 1988-11-02 | 825 | 850 | 825 | 850 | 30,000 | 8,500 |
| 1988-11-01 | 825 | 835 | 825 | 835 | 25,000 | 8,350 |
| 1988-10-31 | 845 | 845 | 820 | 825 | 62,000 | 8,250 |
| 1988-10-29 | 864 | 864 | 846 | 846 | 5,000 | 8,460 |
| 1988-10-28 | 845 | 845 | 835 | 845 | 3,000 | 8,450 |
| 1988-10-27 | 865 | 865 | 865 | 865 | 2,000 | 8,650 |
| 1988-10-25 | 875 | 875 | 875 | 875 | 8,000 | 8,750 |
| 1988-10-24 | 850 | 850 | 845 | 845 | 22,000 | 8,450 |
| 1988-10-20 | 897 | 900 | 897 | 900 | 19,000 | 9,000 |
| 1988-10-18 | 900 | 900 | 899 | 899 | 11,000 | 8,990 |
| 1988-10-17 | 865 | 915 | 865 | 895 | 27,000 | 8,950 |
| 1988-10-14 | 875 | 877 | 875 | 875 | 24,000 | 8,750 |
| 1988-10-12 | 872 | 935 | 872 | 935 | 67,000 | 9,350 |
| 1988-10-07 | 851 | 862 | 851 | 862 | 24,000 | 8,620 |
| 1988-10-06 | 830 | 831 | 830 | 831 | 20,000 | 8,310 |
| 1988-10-05 | 830 | 830 | 820 | 825 | 7,000 | 8,250 |
| 1988-10-04 | 830 | 830 | 826 | 830 | 12,000 | 8,300 |
| 1988-10-03 | 830 | 830 | 811 | 830 | 11,000 | 8,300 |
| 1988-10-01 | 840 | 840 | 840 | 840 | 6,000 | 8,400 |
| 1988-09-30 | 832 | 832 | 821 | 821 | 16,000 | 8,210 |
| 1988-09-29 | 850 | 850 | 840 | 840 | 13,000 | 8,400 |
| 1988-09-28 | 840 | 840 | 840 | 840 | 11,000 | 8,400 |
| 1988-09-27 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-09-26 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1988-09-22 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1988-09-21 | 881 | 881 | 880 | 880 | 29,000 | 8,800 |
| 1988-09-20 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1988-09-19 | 881 | 881 | 881 | 881 | 2,000 | 8,810 |
| 1988-09-16 | 900 | 900 | 880 | 880 | 4,000 | 8,800 |
| 1988-09-14 | 915 | 916 | 915 | 916 | 27,000 | 9,160 |
| 1988-09-13 | 916 | 920 | 915 | 915 | 19,000 | 9,150 |
| 1988-09-12 | 895 | 920 | 895 | 915 | 138,000 | 9,150 |
| 1988-09-09 | 880 | 900 | 880 | 895 | 21,000 | 8,950 |
| 1988-09-08 | 880 | 890 | 880 | 890 | 2,000 | 8,900 |
| 1988-09-06 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1988-09-05 | 920 | 920 | 910 | 910 | 17,000 | 9,100 |
| 1988-09-02 | 895 | 920 | 895 | 920 | 6,000 | 9,200 |
| 1988-09-01 | 900 | 900 | 895 | 895 | 20,000 | 8,950 |
| 1988-08-31 | 900 | 905 | 900 | 905 | 6,000 | 9,050 |
| 1988-08-30 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 1988-08-26 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1988-08-25 | 925 | 935 | 925 | 935 | 40,000 | 9,350 |
| 1988-08-24 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1988-08-19 | 940 | 940 | 935 | 935 | 8,000 | 9,350 |
| 1988-08-18 | 935 | 935 | 920 | 925 | 41,000 | 9,250 |
| 1988-08-17 | 935 | 935 | 935 | 935 | 9,000 | 9,350 |
| 1988-08-16 | 940 | 940 | 935 | 935 | 6,000 | 9,350 |
| 1988-08-15 | 929 | 935 | 929 | 935 | 21,000 | 9,350 |
| 1988-08-12 | 920 | 931 | 920 | 930 | 39,000 | 9,300 |
| 1988-08-11 | 900 | 910 | 900 | 910 | 83,000 | 9,100 |
| 1988-08-10 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 1988-08-09 | 885 | 885 | 885 | 885 | 3,000 | 8,850 |
| 1988-08-08 | 900 | 900 | 895 | 895 | 9,000 | 8,950 |
| 1988-08-06 | 915 | 915 | 900 | 900 | 12,000 | 9,000 |
| 1988-08-05 | 900 | 919 | 900 | 919 | 25,000 | 9,190 |
| 1988-08-04 | 881 | 881 | 881 | 881 | 2,000 | 8,810 |
| 1988-08-03 | 881 | 882 | 870 | 880 | 48,000 | 8,800 |
| 1988-07-30 | 870 | 870 | 870 | 870 | 10,000 | 8,700 |
| 1988-07-29 | 880 | 885 | 880 | 880 | 17,000 | 8,800 |
| 1988-07-28 | 890 | 891 | 890 | 890 | 13,000 | 8,900 |
| 1988-07-27 | 888 | 900 | 888 | 900 | 10,000 | 9,000 |
| 1988-07-25 | 898 | 898 | 898 | 898 | 7,000 | 8,980 |
| 1988-07-22 | 930 | 930 | 900 | 900 | 11,000 | 9,000 |
| 1988-07-21 | 940 | 940 | 920 | 920 | 10,000 | 9,200 |
| 1988-07-20 | 930 | 940 | 930 | 940 | 21,000 | 9,400 |
| 1988-07-19 | 940 | 940 | 920 | 920 | 46,000 | 9,200 |
| 1988-07-18 | 920 | 920 | 910 | 920 | 7,000 | 9,200 |
| 1988-07-15 | 950 | 955 | 930 | 930 | 73,000 | 9,300 |
| 1988-07-14 | 935 | 935 | 920 | 920 | 16,000 | 9,200 |
| 1988-07-13 | 906 | 945 | 906 | 945 | 15,000 | 9,450 |
| 1988-07-11 | 900 | 901 | 874 | 874 | 28,000 | 8,740 |
| 1988-07-08 | 875 | 881 | 875 | 881 | 12,000 | 8,810 |
| 1988-07-06 | 930 | 931 | 910 | 910 | 12,000 | 9,100 |
| 1988-07-02 | 950 | 950 | 930 | 930 | 6,000 | 9,300 |
| 1988-07-01 | 960 | 980 | 960 | 960 | 14,000 | 9,600 |
| 1988-06-30 | 970 | 970 | 960 | 960 | 5,000 | 9,600 |
| 1988-06-29 | 970 | 998 | 970 | 970 | 20,000 | 9,700 |
| 1988-06-28 | 960 | 980 | 960 | 980 | 21,000 | 9,800 |
| 1988-06-27 | 960 | 960 | 952 | 960 | 6,000 | 9,600 |
| 1988-06-25 | 960 | 961 | 950 | 950 | 14,000 | 9,500 |
| 1988-06-24 | 950 | 950 | 950 | 950 | 26,000 | 9,500 |
| 1988-06-23 | 951 | 951 | 948 | 948 | 11,000 | 9,480 |
| 1988-06-22 | 950 | 960 | 948 | 950 | 38,000 | 9,500 |
| 1988-06-21 | 922 | 960 | 922 | 950 | 54,000 | 9,500 |
| 1988-06-20 | 935 | 938 | 930 | 930 | 10,000 | 9,300 |
| 1988-06-17 | 938 | 938 | 930 | 935 | 9,000 | 9,350 |
| 1988-06-16 | 951 | 951 | 945 | 945 | 21,000 | 9,450 |
| 1988-06-15 | 930 | 950 | 929 | 940 | 131,000 | 9,400 |
| 1988-06-14 | 930 | 932 | 930 | 930 | 25,000 | 9,300 |
| 1988-06-13 | 920 | 930 | 920 | 930 | 10,000 | 9,300 |
| 1988-06-10 | 936 | 940 | 930 | 930 | 26,000 | 9,300 |
| 1988-06-09 | 940 | 950 | 930 | 930 | 14,000 | 9,300 |
| 1988-06-08 | 940 | 940 | 940 | 940 | 17,000 | 9,400 |
| 1988-06-07 | 942 | 942 | 940 | 940 | 6,000 | 9,400 |
| 1988-06-06 | 959 | 959 | 940 | 940 | 3,000 | 9,400 |
| 1988-06-04 | 948 | 948 | 940 | 941 | 7,000 | 9,410 |
| 1988-06-03 | 949 | 949 | 940 | 940 | 3,000 | 9,400 |
| 1988-06-02 | 969 | 969 | 968 | 968 | 4,000 | 9,680 |
| 1988-06-01 | 970 | 970 | 970 | 970 | 5,000 | 9,700 |
| 1988-05-31 | 940 | 950 | 930 | 930 | 43,000 | 9,300 |
| 1988-05-30 | 950 | 950 | 950 | 950 | 10,000 | 9,500 |
| 1988-05-28 | 951 | 952 | 950 | 950 | 18,000 | 9,500 |
| 1988-05-27 | 960 | 970 | 951 | 952 | 23,000 | 9,520 |
| 1988-05-26 | 930 | 969 | 930 | 960 | 46,000 | 9,600 |
| 1988-05-25 | 925 | 925 | 925 | 925 | 38,000 | 9,250 |
| 1988-05-24 | 912 | 920 | 910 | 916 | 32,000 | 9,160 |
| 1988-05-23 | 925 | 929 | 915 | 915 | 7,000 | 9,150 |
| 1988-05-20 | 929 | 929 | 929 | 929 | 1,000 | 9,290 |
| 1988-05-19 | 929 | 929 | 929 | 929 | 9,000 | 9,290 |
| 1988-05-18 | 948 | 948 | 940 | 940 | 6,000 | 9,400 |
| 1988-05-17 | 949 | 949 | 949 | 949 | 2,000 | 9,490 |
| 1988-05-16 | 912 | 949 | 912 | 949 | 48,000 | 9,490 |
| 1988-05-13 | 969 | 969 | 969 | 969 | 3,000 | 9,690 |
| 1988-05-11 | 945 | 969 | 945 | 969 | 14,000 | 9,690 |
| 1988-05-10 | 940 | 940 | 925 | 925 | 4,000 | 9,250 |
| 1988-05-09 | 921 | 922 | 915 | 920 | 23,000 | 9,200 |
| 1988-05-07 | 912 | 915 | 910 | 915 | 23,000 | 9,150 |
| 1988-05-06 | 930 | 930 | 912 | 912 | 9,000 | 9,120 |
| 1988-05-02 | 930 | 930 | 930 | 930 | 9,000 | 9,300 |
| 1988-04-30 | 930 | 931 | 930 | 930 | 5,000 | 9,300 |
| 1988-04-28 | 890 | 910 | 890 | 910 | 18,000 | 9,100 |
| 1988-04-27 | 921 | 921 | 910 | 910 | 16,000 | 9,100 |
| 1988-04-26 | 930 | 935 | 921 | 921 | 16,000 | 9,210 |
| 1988-04-25 | 950 | 950 | 940 | 940 | 7,000 | 9,400 |
| 1988-04-23 | 930 | 950 | 930 | 950 | 13,000 | 9,500 |
| 1988-04-22 | 960 | 960 | 960 | 960 | 8,000 | 9,600 |
| 1988-04-21 | 922 | 931 | 922 | 930 | 8,000 | 9,300 |
| 1988-04-20 | 921 | 930 | 921 | 922 | 14,000 | 9,220 |
| 1988-04-19 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1988-04-18 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1988-04-15 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1988-04-14 | 970 | 980 | 970 | 980 | 8,000 | 9,800 |
| 1988-04-13 | 1,000 | 1,030 | 980 | 980 | 233,000 | 9,800 |
| 1988-04-12 | 1,020 | 1,050 | 1,020 | 1,030 | 62,000 | 10,300 |
| 1988-04-11 | 980 | 1,020 | 980 | 1,000 | 28,000 | 10,000 |
| 1988-04-08 | 960 | 960 | 960 | 960 | 16,000 | 9,600 |
| 1988-04-07 | 960 | 960 | 950 | 950 | 6,000 | 9,500 |
| 1988-04-06 | 960 | 960 | 960 | 960 | 12,000 | 9,600 |
| 1988-04-05 | 970 | 970 | 950 | 950 | 25,000 | 9,500 |
| 1988-04-04 | 998 | 998 | 970 | 970 | 12,000 | 9,700 |
| 1988-04-02 | 998 | 998 | 978 | 978 | 16,000 | 9,780 |
| 1988-04-01 | 966 | 1,000 | 966 | 987 | 16,000 | 9,870 |
| 1988-03-31 | 960 | 975 | 960 | 960 | 8,000 | 9,600 |
| 1988-03-30 | 960 | 960 | 960 | 960 | 6,000 | 9,600 |
| 1988-03-29 | 950 | 968 | 950 | 968 | 3,000 | 9,680 |
| 1988-03-28 | 954 | 956 | 950 | 950 | 11,000 | 9,500 |
| 1988-03-26 | 912 | 912 | 900 | 901 | 44,000 | 9,010 |
| 1988-03-25 | 950 | 950 | 932 | 932 | 21,000 | 9,320 |
| 1988-03-24 | 950 | 970 | 950 | 970 | 53,000 | 9,700 |
| 1988-03-23 | 980 | 980 | 959 | 970 | 33,000 | 9,700 |
| 1988-03-22 | 995 | 995 | 990 | 990 | 10,000 | 9,900 |
| 1988-03-18 | 1,020 | 1,020 | 995 | 995 | 29,000 | 9,950 |
| 1988-03-17 | 1,030 | 1,030 | 1,010 | 1,020 | 34,000 | 10,200 |
| 1988-03-16 | 1,030 | 1,030 | 1,020 | 1,030 | 60,000 | 10,300 |
| 1988-03-15 | 1,040 | 1,040 | 1,020 | 1,020 | 77,000 | 10,200 |
| 1988-03-14 | 1,020 | 1,040 | 1,020 | 1,040 | 56,000 | 10,400 |
| 1988-03-11 | 1,000 | 1,040 | 981 | 1,010 | 59,000 | 10,100 |
| 1988-03-10 | 1,030 | 1,030 | 980 | 1,000 | 52,000 | 10,000 |
| 1988-03-09 | 1,050 | 1,070 | 1,040 | 1,050 | 54,000 | 10,500 |
| 1988-03-08 | 1,070 | 1,070 | 1,030 | 1,070 | 21,000 | 10,700 |
| 1988-03-07 | 1,090 | 1,090 | 1,050 | 1,070 | 125,000 | 10,700 |
| 1988-03-05 | 1,030 | 1,110 | 1,030 | 1,100 | 305,000 | 11,000 |
| 1988-03-04 | 1,000 | 1,050 | 1,000 | 1,030 | 177,000 | 10,300 |
| 1988-03-03 | 1,030 | 1,030 | 990 | 1,000 | 108,000 | 10,000 |
| 1988-03-02 | 1,060 | 1,070 | 1,020 | 1,030 | 319,000 | 10,300 |
| 1988-03-01 | 970 | 1,060 | 961 | 1,040 | 618,000 | 10,400 |
| 1988-02-29 | 990 | 991 | 966 | 966 | 159,000 | 9,660 |
| 1988-02-27 | 935 | 1,010 | 935 | 985 | 218,000 | 9,850 |
| 1988-02-26 | 930 | 943 | 930 | 935 | 96,000 | 9,350 |
| 1988-02-25 | 950 | 962 | 935 | 935 | 197,000 | 9,350 |
| 1988-02-24 | 909 | 935 | 905 | 935 | 264,000 | 9,350 |
| 1988-02-23 | 900 | 914 | 900 | 900 | 75,000 | 9,000 |
| 1988-02-22 | 919 | 919 | 890 | 901 | 59,000 | 9,010 |
| 1988-02-19 | 899 | 919 | 895 | 919 | 145,000 | 9,190 |
| 1988-02-18 | 877 | 900 | 877 | 900 | 97,000 | 9,000 |
| 1988-02-17 | 929 | 929 | 890 | 897 | 90,000 | 8,970 |
| 1988-02-16 | 890 | 939 | 890 | 920 | 361,000 | 9,200 |
| 1988-02-15 | 876 | 901 | 875 | 895 | 303,000 | 8,950 |
| 1988-02-12 | 829 | 884 | 829 | 884 | 90,000 | 8,840 |
| 1988-02-10 | 818 | 842 | 816 | 839 | 50,000 | 8,390 |
| 1988-02-09 | 816 | 818 | 806 | 818 | 28,000 | 8,180 |
| 1988-02-08 | 834 | 834 | 810 | 816 | 62,000 | 8,160 |
| 1988-02-06 | 846 | 847 | 844 | 844 | 23,000 | 8,440 |
| 1988-02-05 | 875 | 878 | 855 | 855 | 138,000 | 8,550 |
| 1988-02-04 | 866 | 875 | 850 | 870 | 166,000 | 8,700 |
| 1988-02-03 | 865 | 900 | 865 | 870 | 413,000 | 8,700 |
| 1988-02-02 | 825 | 875 | 816 | 875 | 341,000 | 8,750 |
| 1988-02-01 | 795 | 840 | 795 | 825 | 243,000 | 8,250 |
| 1988-01-30 | 779 | 795 | 779 | 795 | 40,000 | 7,950 |
| 1988-01-29 | 775 | 783 | 770 | 783 | 53,000 | 7,830 |
| 1988-01-28 | 780 | 780 | 775 | 775 | 28,000 | 7,750 |
| 1988-01-27 | 790 | 790 | 790 | 790 | 63,000 | 7,900 |
| 1988-01-26 | 798 | 800 | 793 | 795 | 57,000 | 7,950 |
| 1988-01-25 | 797 | 799 | 791 | 795 | 44,000 | 7,950 |
| 1988-01-23 | 799 | 799 | 790 | 790 | 33,000 | 7,900 |
| 1988-01-22 | 795 | 820 | 794 | 810 | 315,000 | 8,100 |
| 1988-01-21 | 735 | 795 | 735 | 795 | 168,000 | 7,950 |
| 1988-01-20 | 725 | 749 | 720 | 749 | 50,000 | 7,490 |
| 1988-01-19 | 700 | 725 | 700 | 725 | 56,000 | 7,250 |
| 1988-01-18 | 709 | 709 | 700 | 705 | 26,000 | 7,050 |
| 1988-01-14 | 698 | 700 | 695 | 700 | 49,000 | 7,000 |
| 1988-01-13 | 713 | 715 | 675 | 675 | 121,000 | 6,750 |
| 1988-01-12 | 685 | 710 | 685 | 710 | 155,000 | 7,100 |
| 1988-01-11 | 667 | 675 | 666 | 675 | 13,000 | 6,750 |
| 1988-01-07 | 645 | 650 | 645 | 645 | 37,000 | 6,450 |
| 1988-01-05 | 605 | 615 | 605 | 605 | 29,000 | 6,050 |
| 1988-01-04 | 615 | 615 | 615 | 615 | 6,000 | 6,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
