9312 ケイヒン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 471 | 475 | 471 | 475 | 4,000 | 4,750 |
| 1992-12-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-12-24 | 471 | 471 | 471 | 471 | 16,000 | 4,710 |
| 1992-12-22 | 457 | 457 | 456 | 456 | 5,000 | 4,560 |
| 1992-12-21 | 455 | 455 | 455 | 455 | 17,000 | 4,550 |
| 1992-12-18 | 449 | 450 | 449 | 450 | 10,000 | 4,500 |
| 1992-12-17 | 440 | 449 | 440 | 449 | 13,000 | 4,490 |
| 1992-12-16 | 437 | 440 | 437 | 440 | 12,000 | 4,400 |
| 1992-12-15 | 425 | 425 | 420 | 420 | 17,000 | 4,200 |
| 1992-12-14 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1992-12-11 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 1992-12-09 | 407 | 410 | 407 | 410 | 2,000 | 4,100 |
| 1992-12-08 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1992-12-07 | 422 | 422 | 422 | 422 | 4,000 | 4,220 |
| 1992-12-04 | 431 | 435 | 431 | 431 | 14,000 | 4,310 |
| 1992-12-03 | 439 | 439 | 437 | 437 | 3,000 | 4,370 |
| 1992-12-02 | 420 | 442 | 420 | 440 | 30,000 | 4,400 |
| 1992-12-01 | 410 | 420 | 410 | 420 | 7,000 | 4,200 |
| 1992-11-30 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-11-27 | 380 | 400 | 380 | 400 | 16,000 | 4,000 |
| 1992-11-26 | 370 | 380 | 370 | 380 | 47,000 | 3,800 |
| 1992-11-24 | 372 | 372 | 370 | 370 | 29,000 | 3,700 |
| 1992-11-20 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1992-11-19 | 367 | 367 | 345 | 350 | 79,000 | 3,500 |
| 1992-11-12 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1992-11-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-11-10 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1992-11-09 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 1992-11-06 | 370 | 372 | 370 | 372 | 4,000 | 3,720 |
| 1992-11-02 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1992-10-30 | 365 | 366 | 365 | 366 | 2,000 | 3,660 |
| 1992-10-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-10-28 | 365 | 365 | 365 | 365 | 7,000 | 3,650 |
| 1992-10-27 | 371 | 371 | 360 | 360 | 11,000 | 3,600 |
| 1992-10-26 | 375 | 375 | 370 | 370 | 10,000 | 3,700 |
| 1992-10-23 | 368 | 368 | 365 | 365 | 3,000 | 3,650 |
| 1992-10-22 | 358 | 358 | 358 | 358 | 5,000 | 3,580 |
| 1992-10-21 | 352 | 352 | 351 | 352 | 29,000 | 3,520 |
| 1992-10-20 | 370 | 370 | 360 | 360 | 18,000 | 3,600 |
| 1992-10-19 | 380 | 380 | 370 | 370 | 13,000 | 3,700 |
| 1992-10-16 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1992-10-15 | 390 | 390 | 389 | 390 | 3,000 | 3,900 |
| 1992-10-14 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1992-10-13 | 400 | 410 | 400 | 410 | 2,000 | 4,100 |
| 1992-10-12 | 417 | 417 | 417 | 417 | 6,000 | 4,170 |
| 1992-10-02 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-09-30 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-09-29 | 425 | 430 | 425 | 430 | 2,000 | 4,300 |
| 1992-09-28 | 421 | 421 | 420 | 421 | 3,000 | 4,210 |
| 1992-09-25 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1992-09-22 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1992-09-21 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 1992-09-11 | 448 | 448 | 448 | 448 | 11,000 | 4,480 |
| 1992-09-09 | 413 | 413 | 413 | 413 | 4,000 | 4,130 |
| 1992-09-08 | 413 | 413 | 413 | 413 | 4,000 | 4,130 |
| 1992-09-03 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1992-09-02 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1992-09-01 | 414 | 414 | 413 | 413 | 6,000 | 4,130 |
| 1992-08-31 | 417 | 420 | 410 | 410 | 12,000 | 4,100 |
| 1992-08-28 | 401 | 409 | 386 | 409 | 14,000 | 4,090 |
| 1992-08-27 | 390 | 390 | 381 | 381 | 9,000 | 3,810 |
| 1992-08-25 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1992-08-24 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1992-08-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-08-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-08-17 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-08-10 | 403 | 403 | 403 | 403 | 7,000 | 4,030 |
| 1992-08-04 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1992-07-27 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1992-07-24 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1992-07-23 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1992-07-21 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-07-20 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1992-07-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-07-15 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-07-14 | 425 | 425 | 405 | 405 | 5,000 | 4,050 |
| 1992-07-10 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1992-07-08 | 419 | 420 | 419 | 420 | 3,000 | 4,200 |
| 1992-07-07 | 415 | 415 | 412 | 415 | 6,000 | 4,150 |
| 1992-07-03 | 410 | 412 | 410 | 412 | 14,000 | 4,120 |
| 1992-07-02 | 401 | 401 | 400 | 400 | 22,000 | 4,000 |
| 1992-07-01 | 408 | 408 | 401 | 401 | 2,000 | 4,010 |
| 1992-06-29 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1992-06-26 | 419 | 419 | 418 | 418 | 6,000 | 4,180 |
| 1992-06-25 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1992-06-16 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-06-15 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1992-06-10 | 463 | 463 | 463 | 463 | 6,000 | 4,630 |
| 1992-06-09 | 463 | 463 | 463 | 463 | 8,000 | 4,630 |
| 1992-05-27 | 468 | 468 | 468 | 468 | 5,000 | 4,680 |
| 1992-05-26 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1992-05-22 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1992-05-20 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1992-05-19 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1992-05-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-05-15 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1992-05-14 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1992-05-12 | 481 | 481 | 481 | 481 | 16,000 | 4,810 |
| 1992-05-11 | 461 | 466 | 461 | 466 | 20,000 | 4,660 |
| 1992-05-08 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1992-05-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-04-27 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1992-04-23 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-04-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-04-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-04-17 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1992-04-16 | 463 | 463 | 460 | 460 | 12,000 | 4,600 |
| 1992-04-15 | 463 | 463 | 463 | 463 | 4,000 | 4,630 |
| 1992-04-14 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1992-04-02 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1992-03-31 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-03-30 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-03-27 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1992-03-26 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1992-03-25 | 530 | 550 | 530 | 550 | 7,000 | 5,500 |
| 1992-03-24 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1992-03-23 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1992-03-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-03-17 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1992-03-16 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1992-03-13 | 465 | 470 | 465 | 470 | 6,000 | 4,700 |
| 1992-03-11 | 485 | 485 | 465 | 465 | 21,000 | 4,650 |
| 1992-02-28 | 590 | 600 | 589 | 600 | 6,000 | 6,000 |
| 1992-02-27 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-02-26 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1992-02-25 | 555 | 555 | 550 | 550 | 2,000 | 5,500 |
| 1992-02-20 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1992-02-14 | 580 | 590 | 580 | 590 | 5,000 | 5,900 |
| 1992-02-10 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1992-02-07 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1992-02-06 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1992-02-05 | 570 | 590 | 570 | 590 | 10,000 | 5,900 |
| 1992-01-31 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1992-01-30 | 540 | 550 | 540 | 550 | 4,000 | 5,500 |
| 1992-01-29 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-01-27 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-01-24 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-01-23 | 579 | 580 | 579 | 580 | 3,000 | 5,800 |
| 1992-01-22 | 579 | 580 | 579 | 580 | 3,000 | 5,800 |
| 1992-01-17 | 600 | 609 | 600 | 609 | 2,000 | 6,090 |
| 1992-01-14 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1992-01-10 | 590 | 592 | 589 | 589 | 5,000 | 5,890 |
| 1992-01-09 | 593 | 593 | 593 | 593 | 1,000 | 5,930 |
| 1992-01-07 | 591 | 591 | 591 | 591 | 3,000 | 5,910 |
| 1992-01-06 | 601 | 601 | 586 | 586 | 5,000 | 5,860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株