9312 ケイヒン(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,310 | 1,320 | 1,290 | 1,290 | 12,000 | 12,900 |
| 1989-12-28 | 1,340 | 1,340 | 1,310 | 1,310 | 8,000 | 13,100 |
| 1989-12-27 | 1,350 | 1,350 | 1,340 | 1,350 | 19,000 | 13,500 |
| 1989-12-26 | 1,340 | 1,350 | 1,340 | 1,350 | 6,000 | 13,500 |
| 1989-12-25 | 1,310 | 1,340 | 1,310 | 1,330 | 10,000 | 13,300 |
| 1989-12-22 | 1,340 | 1,340 | 1,320 | 1,320 | 24,000 | 13,200 |
| 1989-12-21 | 1,330 | 1,360 | 1,310 | 1,330 | 71,000 | 13,300 |
| 1989-12-20 | 1,300 | 1,310 | 1,300 | 1,310 | 8,000 | 13,100 |
| 1989-12-19 | 1,310 | 1,330 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1989-12-18 | 1,320 | 1,330 | 1,300 | 1,300 | 47,000 | 13,000 |
| 1989-12-15 | 1,300 | 1,320 | 1,300 | 1,320 | 49,000 | 13,200 |
| 1989-12-14 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 | 13,200 |
| 1989-12-13 | 1,290 | 1,320 | 1,270 | 1,320 | 28,000 | 13,200 |
| 1989-12-12 | 1,290 | 1,300 | 1,280 | 1,300 | 7,000 | 13,000 |
| 1989-12-11 | 1,270 | 1,310 | 1,270 | 1,300 | 7,000 | 13,000 |
| 1989-12-08 | 1,320 | 1,320 | 1,270 | 1,270 | 38,000 | 12,700 |
| 1989-12-07 | 1,290 | 1,300 | 1,270 | 1,300 | 14,000 | 13,000 |
| 1989-12-06 | 1,320 | 1,320 | 1,290 | 1,290 | 8,000 | 12,900 |
| 1989-12-05 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1989-12-04 | 1,280 | 1,300 | 1,280 | 1,280 | 15,000 | 12,800 |
| 1989-12-01 | 1,290 | 1,300 | 1,270 | 1,280 | 10,000 | 12,800 |
| 1989-11-30 | 1,270 | 1,300 | 1,270 | 1,290 | 21,000 | 12,900 |
| 1989-11-29 | 1,280 | 1,330 | 1,280 | 1,330 | 16,000 | 13,300 |
| 1989-11-28 | 1,300 | 1,300 | 1,270 | 1,270 | 20,000 | 12,700 |
| 1989-11-27 | 1,300 | 1,340 | 1,290 | 1,290 | 22,000 | 12,900 |
| 1989-11-24 | 1,270 | 1,290 | 1,270 | 1,290 | 35,000 | 12,900 |
| 1989-11-22 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 | 12,500 |
| 1989-11-21 | 1,250 | 1,250 | 1,240 | 1,250 | 7,000 | 12,500 |
| 1989-11-20 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 12,700 |
| 1989-11-17 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1989-11-16 | 1,250 | 1,280 | 1,250 | 1,280 | 11,000 | 12,800 |
| 1989-11-15 | 1,330 | 1,330 | 1,320 | 1,320 | 31,000 | 13,200 |
| 1989-11-14 | 1,320 | 1,330 | 1,320 | 1,320 | 11,000 | 13,200 |
| 1989-11-13 | 1,320 | 1,330 | 1,320 | 1,320 | 12,000 | 13,200 |
| 1989-11-10 | 1,300 | 1,330 | 1,300 | 1,300 | 23,000 | 13,000 |
| 1989-11-09 | 1,340 | 1,340 | 1,300 | 1,300 | 45,000 | 13,000 |
| 1989-11-08 | 1,270 | 1,290 | 1,270 | 1,290 | 18,000 | 12,900 |
| 1989-11-07 | 1,250 | 1,270 | 1,250 | 1,270 | 10,000 | 12,700 |
| 1989-11-06 | 1,260 | 1,260 | 1,260 | 1,260 | 18,000 | 12,600 |
| 1989-11-02 | 1,230 | 1,250 | 1,230 | 1,250 | 6,000 | 12,500 |
| 1989-11-01 | 1,230 | 1,230 | 1,220 | 1,230 | 3,000 | 12,300 |
| 1989-10-31 | 1,220 | 1,240 | 1,220 | 1,230 | 8,000 | 12,300 |
| 1989-10-30 | 1,230 | 1,240 | 1,210 | 1,210 | 33,000 | 12,100 |
| 1989-10-27 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 | 12,300 |
| 1989-10-26 | 1,220 | 1,260 | 1,220 | 1,260 | 15,000 | 12,600 |
| 1989-10-25 | 1,230 | 1,240 | 1,220 | 1,240 | 32,000 | 12,400 |
| 1989-10-24 | 1,230 | 1,250 | 1,220 | 1,250 | 24,000 | 12,500 |
| 1989-10-23 | 1,250 | 1,260 | 1,240 | 1,260 | 5,000 | 12,600 |
| 1989-10-20 | 1,270 | 1,270 | 1,240 | 1,240 | 29,000 | 12,400 |
| 1989-10-19 | 1,240 | 1,290 | 1,240 | 1,260 | 7,000 | 12,600 |
| 1989-10-18 | 1,260 | 1,260 | 1,250 | 1,260 | 12,000 | 12,600 |
| 1989-10-17 | 1,200 | 1,210 | 1,200 | 1,200 | 14,000 | 12,000 |
| 1989-10-16 | 1,200 | 1,220 | 1,200 | 1,200 | 13,000 | 12,000 |
| 1989-10-13 | 1,220 | 1,230 | 1,220 | 1,230 | 15,000 | 12,300 |
| 1989-10-12 | 1,230 | 1,250 | 1,230 | 1,230 | 5,000 | 12,300 |
| 1989-10-11 | 1,250 | 1,250 | 1,220 | 1,250 | 20,000 | 12,500 |
| 1989-10-09 | 1,280 | 1,280 | 1,250 | 1,250 | 15,000 | 12,500 |
| 1989-10-06 | 1,320 | 1,320 | 1,280 | 1,280 | 18,000 | 12,800 |
| 1989-10-05 | 1,310 | 1,330 | 1,280 | 1,300 | 23,000 | 13,000 |
| 1989-10-04 | 1,330 | 1,330 | 1,300 | 1,300 | 24,000 | 13,000 |
| 1989-10-03 | 1,350 | 1,350 | 1,330 | 1,330 | 14,000 | 13,300 |
| 1989-10-02 | 1,390 | 1,390 | 1,350 | 1,350 | 37,000 | 13,500 |
| 1989-09-29 | 1,290 | 1,370 | 1,290 | 1,370 | 61,000 | 13,700 |
| 1989-09-28 | 1,300 | 1,300 | 1,290 | 1,290 | 35,000 | 12,900 |
| 1989-09-27 | 1,290 | 1,290 | 1,290 | 1,290 | 14,000 | 12,900 |
| 1989-09-26 | 1,210 | 1,250 | 1,200 | 1,230 | 38,000 | 12,300 |
| 1989-09-25 | 1,220 | 1,250 | 1,210 | 1,250 | 32,000 | 12,500 |
| 1989-09-21 | 1,210 | 1,230 | 1,200 | 1,220 | 14,000 | 12,200 |
| 1989-09-20 | 1,230 | 1,230 | 1,220 | 1,230 | 10,000 | 12,300 |
| 1989-09-19 | 1,250 | 1,250 | 1,240 | 1,250 | 6,000 | 12,500 |
| 1989-09-18 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1989-09-14 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 12,700 |
| 1989-09-13 | 1,290 | 1,290 | 1,250 | 1,270 | 10,000 | 12,700 |
| 1989-09-12 | 1,270 | 1,280 | 1,270 | 1,270 | 11,000 | 12,700 |
| 1989-09-11 | 1,290 | 1,310 | 1,290 | 1,310 | 10,000 | 13,100 |
| 1989-09-08 | 1,250 | 1,300 | 1,250 | 1,270 | 46,000 | 12,700 |
| 1989-09-07 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 | 12,500 |
| 1989-09-06 | 1,300 | 1,310 | 1,250 | 1,250 | 40,000 | 12,500 |
| 1989-09-05 | 1,300 | 1,300 | 1,260 | 1,260 | 26,000 | 12,600 |
| 1989-09-04 | 1,340 | 1,340 | 1,250 | 1,260 | 47,000 | 12,600 |
| 1989-09-01 | 1,340 | 1,370 | 1,280 | 1,310 | 195,000 | 13,100 |
| 1989-08-31 | 1,420 | 1,440 | 1,400 | 1,400 | 375,000 | 14,000 |
| 1989-08-30 | 1,270 | 1,340 | 1,260 | 1,340 | 134,000 | 13,400 |
| 1989-08-29 | 1,240 | 1,250 | 1,230 | 1,250 | 46,000 | 12,500 |
| 1989-08-28 | 1,230 | 1,240 | 1,220 | 1,240 | 44,000 | 12,400 |
| 1989-08-25 | 1,170 | 1,230 | 1,170 | 1,210 | 96,000 | 12,100 |
| 1989-08-24 | 1,160 | 1,180 | 1,150 | 1,180 | 11,000 | 11,800 |
| 1989-08-23 | 1,180 | 1,190 | 1,160 | 1,170 | 20,000 | 11,700 |
| 1989-08-22 | 1,140 | 1,190 | 1,140 | 1,190 | 8,000 | 11,900 |
| 1989-08-21 | 1,160 | 1,180 | 1,150 | 1,170 | 29,000 | 11,700 |
| 1989-08-18 | 1,190 | 1,190 | 1,160 | 1,160 | 31,000 | 11,600 |
| 1989-08-17 | 1,150 | 1,190 | 1,150 | 1,190 | 41,000 | 11,900 |
| 1989-08-16 | 1,140 | 1,150 | 1,120 | 1,150 | 28,000 | 11,500 |
| 1989-08-15 | 1,130 | 1,140 | 1,120 | 1,140 | 10,000 | 11,400 |
| 1989-08-11 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 11,200 |
| 1989-08-10 | 1,120 | 1,120 | 1,110 | 1,120 | 13,000 | 11,200 |
| 1989-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1989-08-08 | 1,140 | 1,140 | 1,100 | 1,100 | 16,000 | 11,000 |
| 1989-08-07 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 | 11,100 |
| 1989-08-04 | 1,130 | 1,150 | 1,120 | 1,120 | 21,000 | 11,200 |
| 1989-08-03 | 1,110 | 1,130 | 1,100 | 1,130 | 38,000 | 11,300 |
| 1989-08-02 | 1,130 | 1,130 | 1,080 | 1,080 | 16,000 | 10,800 |
| 1989-08-01 | 1,100 | 1,130 | 1,100 | 1,130 | 14,000 | 11,300 |
| 1989-07-31 | 1,160 | 1,170 | 1,100 | 1,110 | 32,000 | 11,100 |
| 1989-07-28 | 1,140 | 1,140 | 1,120 | 1,140 | 26,000 | 11,400 |
| 1989-07-27 | 1,120 | 1,120 | 1,090 | 1,090 | 21,000 | 10,900 |
| 1989-07-26 | 1,060 | 1,120 | 1,060 | 1,120 | 28,000 | 11,200 |
| 1989-07-25 | 1,050 | 1,050 | 1,030 | 1,040 | 15,000 | 10,400 |
| 1989-07-24 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1989-07-21 | 1,090 | 1,090 | 1,050 | 1,050 | 22,000 | 10,500 |
| 1989-07-20 | 1,030 | 1,090 | 1,030 | 1,090 | 25,000 | 10,900 |
| 1989-07-19 | 1,040 | 1,050 | 1,020 | 1,020 | 21,000 | 10,200 |
| 1989-07-18 | 1,070 | 1,070 | 1,030 | 1,050 | 68,000 | 10,500 |
| 1989-07-17 | 1,100 | 1,100 | 1,050 | 1,060 | 41,000 | 10,600 |
| 1989-07-14 | 1,140 | 1,150 | 1,100 | 1,100 | 81,000 | 11,000 |
| 1989-07-13 | 1,200 | 1,200 | 1,160 | 1,180 | 84,000 | 11,800 |
| 1989-07-12 | 1,250 | 1,250 | 1,180 | 1,240 | 169,000 | 12,400 |
| 1989-07-11 | 1,220 | 1,340 | 1,210 | 1,270 | 750,000 | 12,700 |
| 1989-07-10 | 1,040 | 1,200 | 1,030 | 1,200 | 597,000 | 12,000 |
| 1989-07-07 | 958 | 970 | 949 | 970 | 1,860,000 | 9,700 |
| 1989-07-06 | 969 | 969 | 959 | 959 | 8,000 | 9,590 |
| 1989-07-05 | 949 | 949 | 949 | 949 | 8,000 | 9,490 |
| 1989-07-04 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-06-30 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-06-28 | 911 | 911 | 910 | 910 | 3,000 | 9,100 |
| 1989-06-23 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1989-06-21 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1989-06-19 | 944 | 944 | 944 | 944 | 2,000 | 9,440 |
| 1989-06-16 | 945 | 945 | 944 | 944 | 5,000 | 9,440 |
| 1989-06-15 | 935 | 935 | 935 | 935 | 2,000 | 9,350 |
| 1989-06-12 | 906 | 906 | 895 | 895 | 21,000 | 8,950 |
| 1989-06-09 | 916 | 916 | 901 | 901 | 14,000 | 9,010 |
| 1989-06-08 | 920 | 925 | 915 | 915 | 18,000 | 9,150 |
| 1989-06-07 | 924 | 924 | 910 | 920 | 11,000 | 9,200 |
| 1989-06-06 | 929 | 935 | 924 | 924 | 10,000 | 9,240 |
| 1989-06-05 | 950 | 950 | 929 | 929 | 3,000 | 9,290 |
| 1989-06-02 | 950 | 950 | 947 | 947 | 7,000 | 9,470 |
| 1989-06-01 | 967 | 970 | 963 | 967 | 9,000 | 9,670 |
| 1989-05-31 | 970 | 980 | 967 | 967 | 24,000 | 9,670 |
| 1989-05-30 | 977 | 999 | 967 | 967 | 44,000 | 9,670 |
| 1989-05-29 | 967 | 977 | 967 | 977 | 12,000 | 9,770 |
| 1989-05-26 | 949 | 949 | 948 | 948 | 10,000 | 9,480 |
| 1989-05-25 | 950 | 950 | 945 | 948 | 27,000 | 9,480 |
| 1989-05-24 | 930 | 949 | 930 | 949 | 3,000 | 9,490 |
| 1989-05-23 | 950 | 950 | 940 | 940 | 8,000 | 9,400 |
| 1989-05-22 | 950 | 960 | 950 | 950 | 23,000 | 9,500 |
| 1989-05-19 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1989-05-18 | 960 | 960 | 950 | 950 | 2,000 | 9,500 |
| 1989-05-17 | 968 | 968 | 960 | 960 | 2,000 | 9,600 |
| 1989-05-16 | 969 | 969 | 969 | 969 | 3,000 | 9,690 |
| 1989-05-12 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1989-05-11 | 970 | 970 | 960 | 970 | 17,000 | 9,700 |
| 1989-05-10 | 970 | 984 | 966 | 970 | 48,000 | 9,700 |
| 1989-05-09 | 967 | 973 | 965 | 973 | 14,000 | 9,730 |
| 1989-05-08 | 966 | 970 | 965 | 967 | 11,000 | 9,670 |
| 1989-05-02 | 960 | 980 | 960 | 971 | 51,000 | 9,710 |
| 1989-05-01 | 940 | 950 | 937 | 945 | 15,000 | 9,450 |
| 1989-04-28 | 920 | 930 | 902 | 930 | 122,000 | 9,300 |
| 1989-04-27 | 891 | 910 | 891 | 900 | 19,000 | 9,000 |
| 1989-04-26 | 927 | 927 | 920 | 920 | 37,000 | 9,200 |
| 1989-04-25 | 891 | 891 | 891 | 891 | 5,000 | 8,910 |
| 1989-04-24 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1989-04-21 | 922 | 948 | 920 | 920 | 12,000 | 9,200 |
| 1989-04-20 | 910 | 921 | 908 | 921 | 7,000 | 9,210 |
| 1989-04-19 | 899 | 910 | 895 | 910 | 4,000 | 9,100 |
| 1989-04-18 | 898 | 898 | 890 | 890 | 7,000 | 8,900 |
| 1989-04-17 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1989-04-14 | 895 | 895 | 890 | 890 | 8,000 | 8,900 |
| 1989-04-12 | 900 | 900 | 895 | 895 | 2,000 | 8,950 |
| 1989-04-11 | 900 | 900 | 895 | 895 | 2,000 | 8,950 |
| 1989-04-04 | 919 | 929 | 910 | 929 | 16,000 | 9,290 |
| 1989-04-03 | 919 | 919 | 919 | 919 | 5,000 | 9,190 |
| 1989-03-31 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-03-30 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-03-29 | 880 | 920 | 880 | 920 | 5,000 | 9,200 |
| 1989-03-28 | 875 | 899 | 875 | 899 | 9,000 | 8,990 |
| 1989-03-27 | 876 | 896 | 876 | 896 | 8,000 | 8,960 |
| 1989-03-24 | 871 | 880 | 870 | 875 | 11,000 | 8,750 |
| 1989-03-23 | 895 | 895 | 870 | 870 | 5,000 | 8,700 |
| 1989-03-22 | 870 | 898 | 870 | 898 | 17,000 | 8,980 |
| 1989-03-20 | 899 | 899 | 880 | 880 | 8,000 | 8,800 |
| 1989-03-17 | 917 | 917 | 905 | 910 | 10,000 | 9,100 |
| 1989-03-16 | 919 | 919 | 918 | 918 | 8,000 | 9,180 |
| 1989-03-15 | 911 | 920 | 900 | 900 | 14,000 | 9,000 |
| 1989-03-14 | 900 | 901 | 900 | 900 | 11,000 | 9,000 |
| 1989-03-13 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1989-03-10 | 881 | 900 | 881 | 900 | 7,000 | 9,000 |
| 1989-03-09 | 900 | 900 | 881 | 881 | 4,000 | 8,810 |
| 1989-03-08 | 881 | 881 | 880 | 880 | 6,000 | 8,800 |
| 1989-03-07 | 900 | 909 | 900 | 900 | 12,000 | 9,000 |
| 1989-03-06 | 910 | 910 | 909 | 909 | 7,000 | 9,090 |
| 1989-03-03 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1989-03-02 | 891 | 891 | 891 | 891 | 5,000 | 8,910 |
| 1989-03-01 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1989-02-28 | 890 | 925 | 890 | 925 | 21,000 | 9,250 |
| 1989-02-27 | 888 | 888 | 887 | 887 | 6,000 | 8,870 |
| 1989-02-23 | 920 | 921 | 910 | 910 | 16,000 | 9,100 |
| 1989-02-22 | 930 | 930 | 921 | 921 | 2,000 | 9,210 |
| 1989-02-21 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-02-20 | 920 | 921 | 920 | 921 | 9,000 | 9,210 |
| 1989-02-17 | 959 | 959 | 940 | 940 | 7,000 | 9,400 |
| 1989-02-16 | 949 | 955 | 949 | 950 | 8,000 | 9,500 |
| 1989-02-15 | 969 | 969 | 949 | 949 | 30,000 | 9,490 |
| 1989-02-14 | 965 | 980 | 960 | 970 | 96,000 | 9,700 |
| 1989-02-13 | 902 | 914 | 902 | 914 | 10,000 | 9,140 |
| 1989-02-10 | 901 | 901 | 901 | 901 | 4,000 | 9,010 |
| 1989-02-09 | 935 | 935 | 930 | 930 | 12,000 | 9,300 |
| 1989-02-08 | 922 | 935 | 922 | 934 | 14,000 | 9,340 |
| 1989-02-07 | 929 | 929 | 918 | 918 | 11,000 | 9,180 |
| 1989-02-06 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1989-02-03 | 930 | 930 | 915 | 915 | 20,000 | 9,150 |
| 1989-02-02 | 929 | 929 | 911 | 911 | 8,000 | 9,110 |
| 1989-02-01 | 930 | 930 | 930 | 930 | 20,000 | 9,300 |
| 1989-01-31 | 920 | 930 | 920 | 930 | 9,000 | 9,300 |
| 1989-01-30 | 929 | 930 | 920 | 930 | 8,000 | 9,300 |
| 1989-01-28 | 930 | 930 | 920 | 920 | 11,000 | 9,200 |
| 1989-01-27 | 930 | 940 | 930 | 930 | 26,000 | 9,300 |
| 1989-01-26 | 948 | 948 | 939 | 940 | 36,000 | 9,400 |
| 1989-01-25 | 965 | 965 | 940 | 940 | 52,000 | 9,400 |
| 1989-01-24 | 900 | 949 | 900 | 945 | 205,000 | 9,450 |
| 1989-01-23 | 900 | 900 | 900 | 900 | 15,000 | 9,000 |
| 1989-01-20 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1989-01-19 | 899 | 900 | 899 | 900 | 5,000 | 9,000 |
| 1989-01-18 | 866 | 890 | 866 | 890 | 12,000 | 8,900 |
| 1989-01-13 | 865 | 865 | 865 | 865 | 5,000 | 8,650 |
| 1989-01-12 | 868 | 868 | 868 | 868 | 2,000 | 8,680 |
| 1989-01-11 | 867 | 867 | 865 | 865 | 4,000 | 8,650 |
| 1989-01-09 | 867 | 870 | 867 | 867 | 17,000 | 8,670 |
| 1989-01-06 | 869 | 870 | 866 | 867 | 9,000 | 8,670 |
| 1989-01-05 | 865 | 867 | 865 | 867 | 4,000 | 8,670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
