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
1988-12-288548548548542,0008,540
1988-12-278518558518548,0008,540
1988-12-268558558518512,0008,510
1988-12-248558558558551,0008,550
1988-12-238608608558559,0008,550
1988-12-2286086086086020,0008,600
1988-12-218708708608604,0008,600
1988-12-198708708708701,0008,700
1988-12-168958958808802,0008,800
1988-12-1591791790090041,0009,000
1988-12-1491991991891850,0009,180
1988-12-139009199009193,0009,190
1988-12-0992092091992035,0009,200
1988-12-0891092491092415,0009,240
1988-12-0791791990091956,0009,190
1988-12-0689592089591980,0009,190
1988-12-0590091590091537,0009,150
1988-12-0390092090091019,0009,100
1988-12-0290990989990018,0009,000
1988-12-0190491090390428,0009,040
1988-11-309049049039033,0009,030
1988-11-2990890890790710,0009,070
1988-11-2690290290290210,0009,020
1988-11-259099099009097,0009,090
1988-11-2489091089091020,0009,100
1988-11-229109109109106,0009,100
1988-11-21910915900910138,0009,100
1988-11-1890091090091048,0009,100
1988-11-1690590590090011,0009,000
1988-11-1590590589590512,0009,050
1988-11-1489190589190511,0009,050
1988-11-1191091090590585,0009,050
1988-11-1090091090091029,0009,100
1988-11-0990090088090062,0009,000
1988-11-0889090089089968,0008,990
1988-11-0789089088589061,0008,900
1988-11-0282585082585030,0008,500
1988-11-0182583582583525,0008,350
1988-10-3184584582082562,0008,250
1988-10-298648648468465,0008,460
1988-10-288458458358453,0008,450
1988-10-278658658658652,0008,650
1988-10-258758758758758,0008,750
1988-10-2485085084584522,0008,450
1988-10-2089790089790019,0009,000
1988-10-1890090089989911,0008,990
1988-10-1786591586589527,0008,950
1988-10-1487587787587524,0008,750
1988-10-1287293587293567,0009,350
1988-10-0785186285186224,0008,620
1988-10-0683083183083120,0008,310
1988-10-058308308208257,0008,250
1988-10-0483083082683012,0008,300
1988-10-0383083081183011,0008,300
1988-10-018408408408406,0008,400
1988-09-3083283282182116,0008,210
1988-09-2985085084084013,0008,400
1988-09-2884084084084011,0008,400
1988-09-278508508508501,0008,500
1988-09-268508508508505,0008,500
1988-09-228708708708702,0008,700
1988-09-2188188188088029,0008,800
1988-09-208808808808805,0008,800
1988-09-198818818818812,0008,810
1988-09-169009008808804,0008,800
1988-09-1491591691591627,0009,160
1988-09-1391692091591519,0009,150
1988-09-12895920895915138,0009,150
1988-09-0988090088089521,0008,950
1988-09-088808908808902,0008,900
1988-09-069109109109104,0009,100
1988-09-0592092091091017,0009,100
1988-09-028959208959206,0009,200
1988-09-0190090089589520,0008,950
1988-08-319009059009056,0009,050
1988-08-3090090090090010,0009,000
1988-08-269209209209204,0009,200
1988-08-2592593592593540,0009,350
1988-08-249259259259251,0009,250
1988-08-199409409359358,0009,350
1988-08-1893593592092541,0009,250
1988-08-179359359359359,0009,350
1988-08-169409409359356,0009,350
1988-08-1592993592993521,0009,350
1988-08-1292093192093039,0009,300
1988-08-1190091090091083,0009,100
1988-08-108908908908905,0008,900
1988-08-098858858858853,0008,850
1988-08-089009008958959,0008,950
1988-08-0691591590090012,0009,000
1988-08-0590091990091925,0009,190
1988-08-048818818818812,0008,810
1988-08-0388188287088048,0008,800
1988-07-3087087087087010,0008,700
1988-07-2988088588088017,0008,800
1988-07-2889089189089013,0008,900
1988-07-2788890088890010,0009,000
1988-07-258988988988987,0008,980
1988-07-2293093090090011,0009,000
1988-07-2194094092092010,0009,200
1988-07-2093094093094021,0009,400
1988-07-1994094092092046,0009,200
1988-07-189209209109207,0009,200
1988-07-1595095593093073,0009,300
1988-07-1493593592092016,0009,200
1988-07-1390694590694515,0009,450
1988-07-1190090187487428,0008,740
1988-07-0887588187588112,0008,810
1988-07-0693093191091012,0009,100
1988-07-029509509309306,0009,300
1988-07-0196098096096014,0009,600
1988-06-309709709609605,0009,600
1988-06-2997099897097020,0009,700
1988-06-2896098096098021,0009,800
1988-06-279609609529606,0009,600
1988-06-2596096195095014,0009,500
1988-06-2495095095095026,0009,500
1988-06-2395195194894811,0009,480
1988-06-2295096094895038,0009,500
1988-06-2192296092295054,0009,500
1988-06-2093593893093010,0009,300
1988-06-179389389309359,0009,350
1988-06-1695195194594521,0009,450
1988-06-15930950929940131,0009,400
1988-06-1493093293093025,0009,300
1988-06-1392093092093010,0009,300
1988-06-1093694093093026,0009,300
1988-06-0994095093093014,0009,300
1988-06-0894094094094017,0009,400
1988-06-079429429409406,0009,400
1988-06-069599599409403,0009,400
1988-06-049489489409417,0009,410
1988-06-039499499409403,0009,400
1988-06-029699699689684,0009,680
1988-06-019709709709705,0009,700
1988-05-3194095093093043,0009,300
1988-05-3095095095095010,0009,500
1988-05-2895195295095018,0009,500
1988-05-2796097095195223,0009,520
1988-05-2693096993096046,0009,600
1988-05-2592592592592538,0009,250
1988-05-2491292091091632,0009,160
1988-05-239259299159157,0009,150
1988-05-209299299299291,0009,290
1988-05-199299299299299,0009,290
1988-05-189489489409406,0009,400
1988-05-179499499499492,0009,490
1988-05-1691294991294948,0009,490
1988-05-139699699699693,0009,690
1988-05-1194596994596914,0009,690
1988-05-109409409259254,0009,250
1988-05-0992192291592023,0009,200
1988-05-0791291591091523,0009,150
1988-05-069309309129129,0009,120
1988-05-029309309309309,0009,300
1988-04-309309319309305,0009,300
1988-04-2889091089091018,0009,100
1988-04-2792192191091016,0009,100
1988-04-2693093592192116,0009,210
1988-04-259509509409407,0009,400
1988-04-2393095093095013,0009,500
1988-04-229609609609608,0009,600
1988-04-219229319229308,0009,300
1988-04-2092193092192214,0009,220
1988-04-199309309309303,0009,300
1988-04-189609609609601,0009,600
1988-04-159709709709701,0009,700
1988-04-149709809709808,0009,800
1988-04-131,0001,030980980233,0009,800
1988-04-121,0201,0501,0201,03062,00010,300
1988-04-119801,0209801,00028,00010,000
1988-04-0896096096096016,0009,600
1988-04-079609609509506,0009,500
1988-04-0696096096096012,0009,600
1988-04-0597097095095025,0009,500
1988-04-0499899897097012,0009,700
1988-04-0299899897897816,0009,780
1988-04-019661,00096698716,0009,870
1988-03-319609759609608,0009,600
1988-03-309609609609606,0009,600
1988-03-299509689509683,0009,680
1988-03-2895495695095011,0009,500
1988-03-2691291290090144,0009,010
1988-03-2595095093293221,0009,320
1988-03-2495097095097053,0009,700
1988-03-2398098095997033,0009,700
1988-03-2299599599099010,0009,900
1988-03-181,0201,02099599529,0009,950
1988-03-171,0301,0301,0101,02034,00010,200
1988-03-161,0301,0301,0201,03060,00010,300
1988-03-151,0401,0401,0201,02077,00010,200
1988-03-141,0201,0401,0201,04056,00010,400
1988-03-111,0001,0409811,01059,00010,100
1988-03-101,0301,0309801,00052,00010,000
1988-03-091,0501,0701,0401,05054,00010,500
1988-03-081,0701,0701,0301,07021,00010,700
1988-03-071,0901,0901,0501,070125,00010,700
1988-03-051,0301,1101,0301,100305,00011,000
1988-03-041,0001,0501,0001,030177,00010,300
1988-03-031,0301,0309901,000108,00010,000
1988-03-021,0601,0701,0201,030319,00010,300
1988-03-019701,0609611,040618,00010,400
1988-02-29990991966966159,0009,660
1988-02-279351,010935985218,0009,850
1988-02-2693094393093596,0009,350
1988-02-25950962935935197,0009,350
1988-02-24909935905935264,0009,350
1988-02-2390091490090075,0009,000
1988-02-2291991989090159,0009,010
1988-02-19899919895919145,0009,190
1988-02-1887790087790097,0009,000
1988-02-1792992989089790,0008,970
1988-02-16890939890920361,0009,200
1988-02-15876901875895303,0008,950
1988-02-1282988482988490,0008,840
1988-02-1081884281683950,0008,390
1988-02-0981681880681828,0008,180
1988-02-0883483481081662,0008,160
1988-02-0684684784484423,0008,440
1988-02-05875878855855138,0008,550
1988-02-04866875850870166,0008,700
1988-02-03865900865870413,0008,700
1988-02-02825875816875341,0008,750
1988-02-01795840795825243,0008,250
1988-01-3077979577979540,0007,950
1988-01-2977578377078353,0007,830
1988-01-2878078077577528,0007,750
1988-01-2779079079079063,0007,900
1988-01-2679880079379557,0007,950
1988-01-2579779979179544,0007,950
1988-01-2379979979079033,0007,900
1988-01-22795820794810315,0008,100
1988-01-21735795735795168,0007,950
1988-01-2072574972074950,0007,490
1988-01-1970072570072556,0007,250
1988-01-1870970970070526,0007,050
1988-01-1469870069570049,0007,000
1988-01-13713715675675121,0006,750
1988-01-12685710685710155,0007,100
1988-01-1166767566667513,0006,750
1988-01-0764565064564537,0006,450
1988-01-0560561560560529,0006,050
1988-01-046156156156156,0006,150

分割・併合履歴 : [2017-09-27]1株→0.1株