9312 ケイヒン(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 830 | 830 | 830 | 830 | 7,000 | 8,300 |
| 1990-12-26 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1990-12-20 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1990-12-18 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1990-12-17 | 820 | 820 | 820 | 820 | 11,000 | 8,200 |
| 1990-12-12 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1990-12-05 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1990-11-27 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 1990-11-26 | 980 | 990 | 980 | 980 | 12,000 | 9,800 |
| 1990-11-22 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1990-11-21 | 970 | 972 | 970 | 970 | 9,000 | 9,700 |
| 1990-11-20 | 974 | 974 | 974 | 974 | 1,000 | 9,740 |
| 1990-11-19 | 965 | 980 | 965 | 980 | 6,000 | 9,800 |
| 1990-11-15 | 989 | 989 | 975 | 975 | 9,000 | 9,750 |
| 1990-11-14 | 970 | 990 | 970 | 990 | 161,000 | 9,900 |
| 1990-11-13 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1990-11-07 | 970 | 970 | 970 | 970 | 7,000 | 9,700 |
| 1990-11-06 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1990-11-05 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1990-11-02 | 970 | 980 | 970 | 980 | 8,000 | 9,800 |
| 1990-11-01 | 970 | 970 | 970 | 970 | 14,000 | 9,700 |
| 1990-10-31 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1990-10-30 | 970 | 970 | 970 | 970 | 7,000 | 9,700 |
| 1990-10-29 | 970 | 970 | 951 | 970 | 7,000 | 9,700 |
| 1990-10-25 | 921 | 951 | 921 | 951 | 2,000 | 9,510 |
| 1990-10-24 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1990-10-23 | 910 | 910 | 910 | 910 | 11,000 | 9,100 |
| 1990-10-19 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1990-10-18 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1990-10-17 | 902 | 902 | 900 | 900 | 21,000 | 9,000 |
| 1990-10-16 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1990-10-15 | 885 | 900 | 885 | 900 | 2,000 | 9,000 |
| 1990-10-12 | 885 | 885 | 885 | 885 | 4,000 | 8,850 |
| 1990-10-08 | 890 | 899 | 890 | 895 | 6,000 | 8,950 |
| 1990-10-05 | 885 | 890 | 885 | 890 | 2,000 | 8,900 |
| 1990-10-04 | 900 | 900 | 880 | 880 | 6,000 | 8,800 |
| 1990-10-02 | 870 | 870 | 870 | 870 | 20,000 | 8,700 |
| 1990-10-01 | 870 | 870 | 869 | 870 | 30,000 | 8,700 |
| 1990-09-26 | 920 | 920 | 910 | 910 | 26,000 | 9,100 |
| 1990-09-25 | 924 | 924 | 924 | 924 | 5,000 | 9,240 |
| 1990-09-21 | 930 | 930 | 930 | 930 | 12,000 | 9,300 |
| 1990-09-20 | 930 | 930 | 930 | 930 | 9,000 | 9,300 |
| 1990-09-19 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1990-09-18 | 950 | 950 | 930 | 930 | 9,000 | 9,300 |
| 1990-09-17 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1990-09-12 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1990-09-11 | 891 | 891 | 890 | 890 | 7,000 | 8,900 |
| 1990-09-10 | 900 | 901 | 900 | 901 | 3,000 | 9,010 |
| 1990-09-07 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1990-09-06 | 880 | 880 | 880 | 880 | 8,000 | 8,800 |
| 1990-09-05 | 870 | 880 | 870 | 880 | 6,000 | 8,800 |
| 1990-09-04 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
| 1990-09-03 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1990-08-31 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1990-08-30 | 880 | 880 | 870 | 870 | 14,000 | 8,700 |
| 1990-08-28 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1990-08-27 | 915 | 915 | 903 | 903 | 19,000 | 9,030 |
| 1990-08-24 | 920 | 920 | 915 | 915 | 21,000 | 9,150 |
| 1990-08-23 | 920 | 920 | 920 | 920 | 11,000 | 9,200 |
| 1990-08-20 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1990-08-09 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1990-08-08 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1990-08-03 | 980 | 1,000 | 980 | 980 | 3,000 | 9,800 |
| 1990-08-02 | 981 | 1,010 | 981 | 1,010 | 4,000 | 10,100 |
| 1990-08-01 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 10,100 |
| 1990-07-31 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1990-07-30 | 980 | 980 | 980 | 980 | 6,000 | 9,800 |
| 1990-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1990-07-26 | 1,040 | 1,040 | 1,020 | 1,040 | 6,000 | 10,400 |
| 1990-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-07-24 | 1,010 | 1,010 | 990 | 990 | 9,000 | 9,900 |
| 1990-07-23 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 10,100 |
| 1990-07-20 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1990-07-19 | 1,010 | 1,030 | 1,010 | 1,030 | 165,000 | 10,300 |
| 1990-07-18 | 1,060 | 1,060 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1990-07-17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1990-07-16 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 | 10,600 |
| 1990-07-13 | 1,070 | 1,070 | 1,060 | 1,070 | 9,000 | 10,700 |
| 1990-07-12 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 10,100 |
| 1990-07-11 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1990-07-09 | 1,100 | 1,110 | 1,100 | 1,100 | 20,000 | 11,000 |
| 1990-07-06 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 11,000 |
| 1990-07-05 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 10,700 |
| 1990-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1990-07-02 | 990 | 990 | 990 | 990 | 33,000 | 9,900 |
| 1990-06-29 | 990 | 990 | 990 | 990 | 9,000 | 9,900 |
| 1990-06-28 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1990-06-27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1990-06-25 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
| 1990-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1990-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-06-19 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1990-06-14 | 1,010 | 1,070 | 1,010 | 1,070 | 19,000 | 10,700 |
| 1990-06-13 | 1,040 | 1,070 | 1,040 | 1,070 | 7,000 | 10,700 |
| 1990-06-12 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 10,500 |
| 1990-06-08 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 10,500 |
| 1990-06-07 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1990-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1990-06-04 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 10,500 |
| 1990-06-01 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 10,300 |
| 1990-05-31 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1990-05-30 | 1,060 | 1,090 | 1,060 | 1,090 | 3,000 | 10,900 |
| 1990-05-29 | 1,120 | 1,120 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1990-05-28 | 1,100 | 1,120 | 1,080 | 1,120 | 26,000 | 11,200 |
| 1990-05-25 | 1,020 | 1,100 | 1,020 | 1,090 | 42,000 | 10,900 |
| 1990-05-24 | 1,000 | 1,020 | 1,000 | 1,020 | 32,000 | 10,200 |
| 1990-05-23 | 1,000 | 1,020 | 995 | 1,020 | 11,000 | 10,200 |
| 1990-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 | 10,000 |
| 1990-05-17 | 1,080 | 1,080 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1990-05-16 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 10,500 |
| 1990-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1990-05-14 | 1,000 | 1,000 | 990 | 990 | 12,000 | 9,900 |
| 1990-05-11 | 1,000 | 1,000 | 990 | 990 | 5,000 | 9,900 |
| 1990-05-10 | 970 | 990 | 970 | 990 | 7,000 | 9,900 |
| 1990-05-09 | 970 | 970 | 970 | 970 | 6,000 | 9,700 |
| 1990-05-08 | 970 | 970 | 955 | 955 | 11,000 | 9,550 |
| 1990-05-07 | 935 | 951 | 935 | 951 | 7,000 | 9,510 |
| 1990-05-01 | 863 | 863 | 863 | 863 | 1,000 | 8,630 |
| 1990-04-27 | 870 | 870 | 862 | 862 | 5,000 | 8,620 |
| 1990-04-26 | 865 | 865 | 850 | 850 | 3,000 | 8,500 |
| 1990-04-25 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1990-04-24 | 879 | 879 | 878 | 878 | 9,000 | 8,780 |
| 1990-04-23 | 878 | 878 | 878 | 878 | 14,000 | 8,780 |
| 1990-04-20 | 919 | 920 | 919 | 919 | 4,000 | 9,190 |
| 1990-04-19 | 880 | 920 | 880 | 920 | 8,000 | 9,200 |
| 1990-04-18 | 880 | 900 | 880 | 890 | 4,000 | 8,900 |
| 1990-04-17 | 891 | 891 | 880 | 880 | 3,000 | 8,800 |
| 1990-04-16 | 880 | 881 | 880 | 881 | 6,000 | 8,810 |
| 1990-04-13 | 890 | 900 | 890 | 900 | 2,000 | 9,000 |
| 1990-04-12 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1990-04-11 | 940 | 940 | 910 | 910 | 22,000 | 9,100 |
| 1990-04-10 | 941 | 941 | 930 | 930 | 8,000 | 9,300 |
| 1990-04-09 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1990-04-06 | 880 | 880 | 869 | 880 | 33,000 | 8,800 |
| 1990-04-05 | 885 | 885 | 880 | 880 | 11,000 | 8,800 |
| 1990-04-04 | 910 | 910 | 900 | 900 | 27,000 | 9,000 |
| 1990-04-03 | 940 | 940 | 939 | 940 | 26,000 | 9,400 |
| 1990-04-02 | 1,000 | 1,000 | 970 | 970 | 6,000 | 9,700 |
| 1990-03-30 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 10,100 |
| 1990-03-28 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1990-03-27 | 1,140 | 1,140 | 1,060 | 1,060 | 23,000 | 10,600 |
| 1990-03-26 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 | 11,400 |
| 1990-03-23 | 1,060 | 1,080 | 1,060 | 1,070 | 13,000 | 10,700 |
| 1990-03-22 | 1,130 | 1,140 | 1,060 | 1,060 | 10,000 | 10,600 |
| 1990-03-20 | 1,180 | 1,200 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1990-03-19 | 1,200 | 1,200 | 1,200 | 1,200 | 59,000 | 12,000 |
| 1990-03-16 | 1,160 | 1,190 | 1,160 | 1,190 | 29,000 | 11,900 |
| 1990-03-15 | 1,110 | 1,140 | 1,110 | 1,140 | 10,000 | 11,400 |
| 1990-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1990-03-13 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 | 11,300 |
| 1990-03-12 | 1,150 | 1,160 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1990-03-09 | 1,110 | 1,130 | 1,110 | 1,120 | 22,000 | 11,200 |
| 1990-03-08 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 | 11,300 |
| 1990-03-07 | 1,130 | 1,130 | 1,120 | 1,120 | 12,000 | 11,200 |
| 1990-03-06 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1990-03-05 | 1,110 | 1,120 | 1,110 | 1,110 | 8,000 | 11,100 |
| 1990-03-02 | 1,120 | 1,160 | 1,110 | 1,120 | 13,000 | 11,200 |
| 1990-03-01 | 1,160 | 1,160 | 1,140 | 1,140 | 23,000 | 11,400 |
| 1990-02-27 | 1,160 | 1,160 | 1,090 | 1,100 | 22,000 | 11,000 |
| 1990-02-26 | 1,220 | 1,220 | 1,160 | 1,160 | 45,000 | 11,600 |
| 1990-02-23 | 1,240 | 1,240 | 1,200 | 1,200 | 20,000 | 12,000 |
| 1990-02-22 | 1,220 | 1,230 | 1,210 | 1,230 | 36,000 | 12,300 |
| 1990-02-21 | 1,230 | 1,230 | 1,220 | 1,220 | 26,000 | 12,200 |
| 1990-02-19 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1990-02-16 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 12,100 |
| 1990-02-15 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 | 12,400 |
| 1990-02-14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1990-02-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1990-02-09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1990-02-08 | 1,260 | 1,260 | 1,210 | 1,230 | 6,000 | 12,300 |
| 1990-02-07 | 1,280 | 1,290 | 1,250 | 1,250 | 13,000 | 12,500 |
| 1990-02-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1990-02-05 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 12,500 |
| 1990-02-02 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1990-02-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1990-01-31 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1990-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1990-01-29 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1990-01-26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1990-01-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1990-01-24 | 1,170 | 1,200 | 1,170 | 1,190 | 10,000 | 11,900 |
| 1990-01-23 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1990-01-22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1990-01-19 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1990-01-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1990-01-17 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1990-01-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-01-11 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 13,100 |
| 1990-01-10 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 13,100 |
| 1990-01-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1990-01-08 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1990-01-05 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 | 12,700 |
| 1990-01-04 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 12,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
