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
1992-12-284714754714754,0004,750
1992-12-254604604604601,0004,600
1992-12-2447147147147116,0004,710
1992-12-224574574564565,0004,560
1992-12-2145545545545517,0004,550
1992-12-1844945044945010,0004,500
1992-12-1744044944044913,0004,490
1992-12-1643744043744012,0004,400
1992-12-1542542542042017,0004,200
1992-12-144204204204203,0004,200
1992-12-114254254254256,0004,250
1992-12-094074104074102,0004,100
1992-12-084174174174171,0004,170
1992-12-074224224224224,0004,220
1992-12-0443143543143114,0004,310
1992-12-034394394374373,0004,370
1992-12-0242044242044030,0004,400
1992-12-014104204104207,0004,200
1992-11-304004004004003,0004,000
1992-11-2738040038040016,0004,000
1992-11-2637038037038047,0003,800
1992-11-2437237237037029,0003,700
1992-11-203703703703703,0003,700
1992-11-1936736734535079,0003,500
1992-11-123703703703705,0003,700
1992-11-113703703703701,0003,700
1992-11-103853853853857,0003,850
1992-11-093673673673672,0003,670
1992-11-063703723703724,0003,720
1992-11-023663663663661,0003,660
1992-10-303653663653662,0003,660
1992-10-293703703703701,0003,700
1992-10-283653653653657,0003,650
1992-10-2737137136036011,0003,600
1992-10-2637537537037010,0003,700
1992-10-233683683653653,0003,650
1992-10-223583583583585,0003,580
1992-10-2135235235135229,0003,520
1992-10-2037037036036018,0003,600
1992-10-1938038037037013,0003,700
1992-10-163803803803808,0003,800
1992-10-153903903893903,0003,900
1992-10-143953953953951,0003,950
1992-10-134004104004102,0004,100
1992-10-124174174174176,0004,170
1992-10-024204204204201,0004,200
1992-09-304204204204202,0004,200
1992-09-294254304254302,0004,300
1992-09-284214214204213,0004,210
1992-09-254184184184181,0004,180
1992-09-224204204204203,0004,200
1992-09-214154204154202,0004,200
1992-09-1144844844844811,0004,480
1992-09-094134134134134,0004,130
1992-09-084134134134134,0004,130
1992-09-034134134134131,0004,130
1992-09-024144144144141,0004,140
1992-09-014144144134136,0004,130
1992-08-3141742041041012,0004,100
1992-08-2840140938640914,0004,090
1992-08-273903903813819,0003,810
1992-08-253703703703704,0003,700
1992-08-243763763763761,0003,760
1992-08-213603603603601,0003,600
1992-08-203603603603601,0003,600
1992-08-173603603603602,0003,600
1992-08-104034034034037,0004,030
1992-08-043983983983982,0003,980
1992-07-274304304304308,0004,300
1992-07-244104104104104,0004,100
1992-07-234054054054054,0004,050
1992-07-214054054054051,0004,050
1992-07-204054054054052,0004,050
1992-07-164004004004001,0004,000
1992-07-154054054054051,0004,050
1992-07-144254254054055,0004,050
1992-07-104304304304308,0004,300
1992-07-084194204194203,0004,200
1992-07-074154154124156,0004,150
1992-07-0341041241041214,0004,120
1992-07-0240140140040022,0004,000
1992-07-014084084014012,0004,010
1992-06-294134134134131,0004,130
1992-06-264194194184186,0004,180
1992-06-254184184184181,0004,180
1992-06-164404404404402,0004,400
1992-06-154534534534531,0004,530
1992-06-104634634634636,0004,630
1992-06-094634634634638,0004,630
1992-05-274684684684685,0004,680
1992-05-264724724724721,0004,720
1992-05-224684684684681,0004,680
1992-05-204814814814811,0004,810
1992-05-194704704704704,0004,700
1992-05-184704704704701,0004,700
1992-05-154904904904906,0004,900
1992-05-144984984984982,0004,980
1992-05-1248148148148116,0004,810
1992-05-1146146646146620,0004,660
1992-05-084604604604604,0004,600
1992-05-074504504504501,0004,500
1992-04-274604604604605,0004,600
1992-04-234404404404401,0004,400
1992-04-224504504504501,0004,500
1992-04-204604604604601,0004,600
1992-04-174614614614613,0004,610
1992-04-1646346346046012,0004,600
1992-04-154634634634634,0004,630
1992-04-144644644644641,0004,640
1992-04-024904904904906,0004,900
1992-03-315305305305301,0005,300
1992-03-305205205205202,0005,200
1992-03-275395395395391,0005,390
1992-03-265445445445441,0005,440
1992-03-255305505305507,0005,500
1992-03-245305305305306,0005,300
1992-03-235205205205206,0005,200
1992-03-184704704704701,0004,700
1992-03-174664664664661,0004,660
1992-03-164654654654651,0004,650
1992-03-134654704654706,0004,700
1992-03-1148548546546521,0004,650
1992-02-285906005896006,0006,000
1992-02-275905905905902,0005,900
1992-02-265805805805803,0005,800
1992-02-255555555505502,0005,500
1992-02-205905905905906,0005,900
1992-02-145805905805905,0005,900
1992-02-106006006006005,0006,000
1992-02-075895895895891,0005,890
1992-02-065895895895891,0005,890
1992-02-0557059057059010,0005,900
1992-01-315505505505506,0005,500
1992-01-305405505405504,0005,500
1992-01-295705705705701,0005,700
1992-01-275905905905902,0005,900
1992-01-245905905905902,0005,900
1992-01-235795805795803,0005,800
1992-01-225795805795803,0005,800
1992-01-176006096006092,0006,090
1992-01-146096096096091,0006,090
1992-01-105905925895895,0005,890
1992-01-095935935935931,0005,930
1992-01-075915915915913,0005,910
1992-01-066016015865865,0005,860

分割・併合履歴 : [2017-09-27]1株→0.1株