9312 ケイヒン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-12-27 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1991-12-26 | 600 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1991-12-25 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-12-18 | 595 | 600 | 590 | 600 | 7,000 | 6,000 |
| 1991-12-17 | 600 | 600 | 595 | 595 | 9,000 | 5,950 |
| 1991-12-16 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-12-13 | 605 | 605 | 605 | 605 | 9,000 | 6,050 |
| 1991-12-11 | 595 | 595 | 594 | 595 | 4,000 | 5,950 |
| 1991-12-10 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1991-12-06 | 592 | 600 | 565 | 565 | 10,000 | 5,650 |
| 1991-11-29 | 592 | 592 | 592 | 592 | 1,000 | 5,920 |
| 1991-11-26 | 622 | 622 | 622 | 622 | 3,000 | 6,220 |
| 1991-11-25 | 602 | 602 | 592 | 592 | 3,000 | 5,920 |
| 1991-11-22 | 590 | 592 | 590 | 592 | 5,000 | 5,920 |
| 1991-11-21 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1991-11-19 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1991-11-18 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-11-12 | 661 | 661 | 661 | 661 | 2,000 | 6,610 |
| 1991-11-08 | 680 | 690 | 670 | 681 | 40,000 | 6,810 |
| 1991-11-07 | 688 | 688 | 670 | 680 | 7,000 | 6,800 |
| 1991-11-06 | 700 | 700 | 690 | 690 | 26,000 | 6,900 |
| 1991-11-05 | 680 | 700 | 680 | 700 | 12,000 | 7,000 |
| 1991-11-01 | 685 | 690 | 680 | 680 | 22,000 | 6,800 |
| 1991-10-31 | 661 | 668 | 661 | 668 | 4,000 | 6,680 |
| 1991-10-30 | 674 | 690 | 670 | 688 | 25,000 | 6,880 |
| 1991-10-29 | 660 | 671 | 660 | 666 | 11,000 | 6,660 |
| 1991-10-28 | 657 | 657 | 650 | 650 | 13,000 | 6,500 |
| 1991-10-25 | 650 | 650 | 650 | 650 | 10,000 | 6,500 |
| 1991-10-24 | 600 | 630 | 600 | 630 | 132,000 | 6,300 |
| 1991-10-23 | 597 | 597 | 592 | 592 | 21,000 | 5,920 |
| 1991-10-21 | 601 | 601 | 591 | 591 | 22,000 | 5,910 |
| 1991-10-18 | 610 | 610 | 590 | 591 | 4,000 | 5,910 |
| 1991-10-17 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1991-10-16 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1991-10-14 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1991-10-11 | 631 | 631 | 631 | 631 | 5,000 | 6,310 |
| 1991-10-09 | 627 | 627 | 621 | 621 | 3,000 | 6,210 |
| 1991-10-07 | 631 | 631 | 630 | 630 | 3,000 | 6,300 |
| 1991-10-03 | 629 | 630 | 628 | 628 | 6,000 | 6,280 |
| 1991-10-02 | 628 | 628 | 628 | 628 | 5,000 | 6,280 |
| 1991-10-01 | 627 | 628 | 627 | 627 | 5,000 | 6,270 |
| 1991-09-30 | 628 | 629 | 628 | 629 | 3,000 | 6,290 |
| 1991-09-27 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1991-09-26 | 629 | 631 | 629 | 631 | 4,000 | 6,310 |
| 1991-09-24 | 610 | 611 | 610 | 611 | 2,000 | 6,110 |
| 1991-09-20 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1991-09-19 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-09-18 | 609 | 610 | 609 | 610 | 5,000 | 6,100 |
| 1991-09-17 | 583 | 601 | 583 | 601 | 6,000 | 6,010 |
| 1991-09-13 | 583 | 583 | 583 | 583 | 12,000 | 5,830 |
| 1991-09-12 | 586 | 586 | 580 | 582 | 5,000 | 5,820 |
| 1991-09-11 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1991-09-10 | 609 | 609 | 609 | 609 | 6,000 | 6,090 |
| 1991-09-09 | 591 | 595 | 591 | 595 | 8,000 | 5,950 |
| 1991-09-06 | 585 | 585 | 580 | 585 | 13,000 | 5,850 |
| 1991-09-05 | 580 | 581 | 580 | 581 | 17,000 | 5,810 |
| 1991-09-02 | 592 | 592 | 592 | 592 | 3,000 | 5,920 |
| 1991-08-30 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1991-08-29 | 579 | 581 | 579 | 581 | 5,000 | 5,810 |
| 1991-08-28 | 582 | 582 | 580 | 580 | 4,000 | 5,800 |
| 1991-08-23 | 622 | 622 | 622 | 622 | 2,000 | 6,220 |
| 1991-08-22 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1991-08-16 | 649 | 649 | 649 | 649 | 10,000 | 6,490 |
| 1991-08-15 | 640 | 649 | 640 | 649 | 5,000 | 6,490 |
| 1991-08-14 | 648 | 650 | 648 | 650 | 14,000 | 6,500 |
| 1991-08-08 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1991-08-07 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1991-08-02 | 655 | 655 | 650 | 650 | 5,000 | 6,500 |
| 1991-08-01 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1991-07-31 | 660 | 660 | 650 | 650 | 24,000 | 6,500 |
| 1991-07-26 | 680 | 680 | 660 | 660 | 43,000 | 6,600 |
| 1991-07-25 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1991-07-24 | 650 | 654 | 650 | 654 | 4,000 | 6,540 |
| 1991-07-22 | 650 | 655 | 645 | 645 | 7,000 | 6,450 |
| 1991-07-19 | 645 | 654 | 645 | 654 | 5,000 | 6,540 |
| 1991-07-18 | 640 | 645 | 640 | 645 | 13,000 | 6,450 |
| 1991-07-17 | 630 | 640 | 630 | 640 | 23,000 | 6,400 |
| 1991-07-16 | 633 | 640 | 633 | 640 | 8,000 | 6,400 |
| 1991-07-15 | 630 | 630 | 630 | 630 | 11,000 | 6,300 |
| 1991-07-12 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-07-11 | 610 | 610 | 610 | 610 | 9,000 | 6,100 |
| 1991-07-10 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-07-09 | 599 | 599 | 580 | 580 | 4,000 | 5,800 |
| 1991-07-08 | 628 | 628 | 600 | 600 | 14,000 | 6,000 |
| 1991-07-04 | 618 | 618 | 618 | 618 | 10,000 | 6,180 |
| 1991-07-03 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 1991-07-02 | 649 | 649 | 635 | 635 | 9,000 | 6,350 |
| 1991-07-01 | 615 | 615 | 611 | 611 | 63,000 | 6,110 |
| 1991-06-28 | 620 | 620 | 611 | 611 | 6,000 | 6,110 |
| 1991-06-27 | 631 | 631 | 625 | 625 | 41,000 | 6,250 |
| 1991-06-26 | 645 | 645 | 635 | 635 | 18,000 | 6,350 |
| 1991-06-25 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1991-06-24 | 642 | 642 | 640 | 640 | 6,000 | 6,400 |
| 1991-06-21 | 640 | 641 | 640 | 641 | 7,000 | 6,410 |
| 1991-06-20 | 639 | 640 | 639 | 639 | 8,000 | 6,390 |
| 1991-06-19 | 650 | 650 | 639 | 639 | 10,000 | 6,390 |
| 1991-06-18 | 658 | 658 | 646 | 653 | 32,000 | 6,530 |
| 1991-06-17 | 651 | 658 | 646 | 654 | 82,000 | 6,540 |
| 1991-06-14 | 641 | 647 | 607 | 607 | 249,000 | 6,070 |
| 1991-06-13 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1991-06-11 | 710 | 710 | 690 | 690 | 10,000 | 6,900 |
| 1991-06-07 | 711 | 711 | 710 | 710 | 6,000 | 7,100 |
| 1991-06-05 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-06-04 | 715 | 715 | 710 | 710 | 2,000 | 7,100 |
| 1991-05-31 | 710 | 715 | 710 | 715 | 3,000 | 7,150 |
| 1991-05-30 | 706 | 710 | 706 | 710 | 2,000 | 7,100 |
| 1991-05-29 | 704 | 704 | 704 | 704 | 4,000 | 7,040 |
| 1991-05-28 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 1991-05-23 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1991-05-22 | 735 | 735 | 725 | 725 | 3,000 | 7,250 |
| 1991-05-20 | 774 | 774 | 774 | 774 | 2,000 | 7,740 |
| 1991-05-17 | 774 | 774 | 774 | 774 | 1,000 | 7,740 |
| 1991-05-15 | 787 | 787 | 787 | 787 | 1,000 | 7,870 |
| 1991-05-14 | 788 | 788 | 788 | 788 | 4,000 | 7,880 |
| 1991-05-10 | 778 | 778 | 778 | 778 | 1,000 | 7,780 |
| 1991-05-01 | 779 | 779 | 779 | 779 | 2,000 | 7,790 |
| 1991-04-22 | 780 | 780 | 780 | 780 | 11,000 | 7,800 |
| 1991-04-17 | 780 | 800 | 780 | 790 | 6,000 | 7,900 |
| 1991-04-16 | 780 | 790 | 772 | 790 | 19,000 | 7,900 |
| 1991-04-15 | 777 | 780 | 777 | 780 | 16,000 | 7,800 |
| 1991-04-12 | 760 | 787 | 755 | 787 | 17,000 | 7,870 |
| 1991-04-11 | 760 | 760 | 760 | 760 | 14,000 | 7,600 |
| 1991-04-10 | 787 | 787 | 760 | 760 | 7,000 | 7,600 |
| 1991-04-09 | 787 | 787 | 787 | 787 | 8,000 | 7,870 |
| 1991-04-08 | 788 | 788 | 787 | 787 | 4,000 | 7,870 |
| 1991-04-05 | 798 | 798 | 788 | 788 | 5,000 | 7,880 |
| 1991-04-04 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 1991-04-03 | 794 | 800 | 794 | 800 | 8,000 | 8,000 |
| 1991-04-02 | 796 | 796 | 795 | 796 | 8,000 | 7,960 |
| 1991-04-01 | 801 | 801 | 801 | 801 | 3,000 | 8,010 |
| 1991-03-29 | 805 | 805 | 795 | 795 | 7,000 | 7,950 |
| 1991-03-26 | 802 | 810 | 802 | 810 | 16,000 | 8,100 |
| 1991-03-25 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1991-03-22 | 818 | 818 | 818 | 818 | 1,000 | 8,180 |
| 1991-03-20 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 1991-03-19 | 840 | 840 | 840 | 840 | 6,000 | 8,400 |
| 1991-03-15 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1991-03-13 | 800 | 801 | 800 | 801 | 5,000 | 8,010 |
| 1991-03-12 | 773 | 773 | 773 | 773 | 2,000 | 7,730 |
| 1991-03-11 | 770 | 789 | 770 | 771 | 6,000 | 7,710 |
| 1991-03-06 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-03-05 | 770 | 770 | 770 | 770 | 9,000 | 7,700 |
| 1991-03-04 | 760 | 770 | 760 | 770 | 11,000 | 7,700 |
| 1991-03-01 | 770 | 770 | 765 | 765 | 9,000 | 7,650 |
| 1991-02-28 | 780 | 780 | 771 | 771 | 7,000 | 7,710 |
| 1991-02-27 | 781 | 800 | 780 | 800 | 13,000 | 8,000 |
| 1991-02-21 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1991-02-20 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1991-02-18 | 780 | 781 | 780 | 781 | 14,000 | 7,810 |
| 1991-02-15 | 735 | 740 | 735 | 740 | 16,000 | 7,400 |
| 1991-02-14 | 712 | 712 | 712 | 712 | 2,000 | 7,120 |
| 1991-02-13 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1991-02-12 | 720 | 720 | 710 | 710 | 23,000 | 7,100 |
| 1991-02-08 | 680 | 680 | 680 | 680 | 8,000 | 6,800 |
| 1991-02-07 | 670 | 670 | 670 | 670 | 10,000 | 6,700 |
| 1991-02-06 | 650 | 671 | 650 | 660 | 24,000 | 6,600 |
| 1991-02-05 | 649 | 649 | 640 | 640 | 10,000 | 6,400 |
| 1991-01-21 | 770 | 770 | 769 | 769 | 5,000 | 7,690 |
| 1991-01-11 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1991-01-09 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-01-08 | 820 | 820 | 820 | 820 | 9,000 | 8,200 |
| 1991-01-07 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1991-01-04 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
