9312 ケイヒン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1993-12-29 | 440 | 440 | 437 | 437 | 8,000 | 4,370 |
| 1993-12-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-12-27 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1993-12-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1993-12-22 | 465 | 465 | 455 | 455 | 2,000 | 4,550 |
| 1993-12-21 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1993-12-20 | 468 | 468 | 465 | 465 | 10,000 | 4,650 |
| 1993-12-17 | 469 | 469 | 465 | 468 | 5,000 | 4,680 |
| 1993-12-16 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1993-12-15 | 460 | 460 | 460 | 460 | 11,000 | 4,600 |
| 1993-12-14 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1993-12-10 | 443 | 448 | 443 | 448 | 13,000 | 4,480 |
| 1993-12-09 | 440 | 443 | 440 | 443 | 11,000 | 4,430 |
| 1993-12-08 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1993-12-07 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1993-12-03 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1993-12-02 | 450 | 465 | 450 | 465 | 6,000 | 4,650 |
| 1993-12-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1993-11-30 | 445 | 445 | 432 | 432 | 6,000 | 4,320 |
| 1993-11-24 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-11-22 | 488 | 488 | 480 | 480 | 4,000 | 4,800 |
| 1993-11-19 | 488 | 488 | 488 | 488 | 4,000 | 4,880 |
| 1993-11-18 | 490 | 490 | 480 | 480 | 3,000 | 4,800 |
| 1993-11-17 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-11-15 | 500 | 501 | 500 | 500 | 9,000 | 5,000 |
| 1993-11-12 | 500 | 500 | 495 | 500 | 13,000 | 5,000 |
| 1993-11-11 | 491 | 495 | 491 | 495 | 12,000 | 4,950 |
| 1993-11-10 | 500 | 500 | 489 | 489 | 8,000 | 4,890 |
| 1993-11-09 | 497 | 497 | 495 | 495 | 6,000 | 4,950 |
| 1993-11-08 | 490 | 500 | 490 | 492 | 18,000 | 4,920 |
| 1993-11-05 | 500 | 501 | 500 | 501 | 6,000 | 5,010 |
| 1993-11-04 | 520 | 520 | 511 | 511 | 3,000 | 5,110 |
| 1993-11-02 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1993-11-01 | 531 | 531 | 530 | 530 | 5,000 | 5,300 |
| 1993-10-29 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1993-10-28 | 541 | 541 | 540 | 540 | 17,000 | 5,400 |
| 1993-10-27 | 550 | 550 | 540 | 540 | 14,000 | 5,400 |
| 1993-10-26 | 590 | 590 | 570 | 570 | 7,000 | 5,700 |
| 1993-10-25 | 590 | 590 | 580 | 580 | 2,000 | 5,800 |
| 1993-10-22 | 603 | 603 | 600 | 600 | 2,000 | 6,000 |
| 1993-10-20 | 612 | 612 | 612 | 612 | 9,000 | 6,120 |
| 1993-10-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-10-18 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1993-10-14 | 632 | 632 | 632 | 632 | 1,000 | 6,320 |
| 1993-10-13 | 641 | 641 | 639 | 639 | 6,000 | 6,390 |
| 1993-10-12 | 641 | 641 | 641 | 641 | 5,000 | 6,410 |
| 1993-10-08 | 635 | 641 | 630 | 641 | 16,000 | 6,410 |
| 1993-10-07 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1993-10-06 | 634 | 634 | 634 | 634 | 1,000 | 6,340 |
| 1993-10-05 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1993-10-04 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1993-10-01 | 639 | 641 | 639 | 639 | 23,000 | 6,390 |
| 1993-09-30 | 640 | 640 | 639 | 639 | 8,000 | 6,390 |
| 1993-09-29 | 641 | 641 | 638 | 641 | 16,000 | 6,410 |
| 1993-09-27 | 641 | 641 | 641 | 641 | 3,000 | 6,410 |
| 1993-09-24 | 641 | 641 | 641 | 641 | 5,000 | 6,410 |
| 1993-09-22 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1993-09-21 | 651 | 651 | 641 | 641 | 6,000 | 6,410 |
| 1993-09-20 | 642 | 642 | 641 | 641 | 8,000 | 6,410 |
| 1993-09-17 | 646 | 648 | 641 | 648 | 309,000 | 6,480 |
| 1993-09-16 | 651 | 655 | 651 | 652 | 315,000 | 6,520 |
| 1993-09-14 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1993-09-13 | 650 | 656 | 650 | 656 | 13,000 | 6,560 |
| 1993-09-10 | 659 | 659 | 650 | 650 | 16,000 | 6,500 |
| 1993-09-09 | 655 | 655 | 655 | 655 | 20,000 | 6,550 |
| 1993-09-08 | 660 | 660 | 655 | 660 | 11,000 | 6,600 |
| 1993-09-07 | 660 | 668 | 660 | 668 | 31,000 | 6,680 |
| 1993-09-06 | 665 | 665 | 661 | 661 | 5,000 | 6,610 |
| 1993-09-03 | 665 | 670 | 650 | 650 | 41,000 | 6,500 |
| 1993-09-02 | 665 | 680 | 665 | 665 | 54,000 | 6,650 |
| 1993-09-01 | 650 | 670 | 646 | 670 | 47,000 | 6,700 |
| 1993-08-31 | 659 | 659 | 645 | 646 | 54,000 | 6,460 |
| 1993-08-30 | 651 | 655 | 650 | 655 | 36,000 | 6,550 |
| 1993-08-27 | 646 | 650 | 642 | 645 | 68,000 | 6,450 |
| 1993-08-26 | 636 | 639 | 636 | 639 | 8,000 | 6,390 |
| 1993-08-24 | 635 | 635 | 630 | 630 | 9,000 | 6,300 |
| 1993-08-23 | 635 | 635 | 630 | 632 | 14,000 | 6,320 |
| 1993-08-20 | 641 | 641 | 635 | 635 | 7,000 | 6,350 |
| 1993-08-19 | 645 | 650 | 640 | 640 | 65,000 | 6,400 |
| 1993-08-18 | 618 | 640 | 617 | 640 | 54,000 | 6,400 |
| 1993-08-17 | 610 | 619 | 610 | 618 | 43,000 | 6,180 |
| 1993-08-16 | 596 | 600 | 590 | 600 | 24,000 | 6,000 |
| 1993-08-13 | 600 | 600 | 586 | 586 | 10,000 | 5,860 |
| 1993-08-12 | 595 | 595 | 595 | 595 | 7,000 | 5,950 |
| 1993-08-11 | 572 | 590 | 572 | 590 | 28,000 | 5,900 |
| 1993-08-10 | 591 | 591 | 571 | 571 | 15,000 | 5,710 |
| 1993-08-09 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1993-08-06 | 590 | 590 | 571 | 571 | 8,000 | 5,710 |
| 1993-07-30 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1993-07-29 | 565 | 565 | 560 | 565 | 8,000 | 5,650 |
| 1993-07-28 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 1993-07-26 | 595 | 595 | 595 | 595 | 5,000 | 5,950 |
| 1993-07-23 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1993-07-21 | 607 | 607 | 607 | 607 | 10,000 | 6,070 |
| 1993-07-19 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
| 1993-07-16 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1993-07-15 | 611 | 611 | 611 | 611 | 5,000 | 6,110 |
| 1993-07-14 | 607 | 610 | 607 | 609 | 8,000 | 6,090 |
| 1993-07-12 | 610 | 610 | 610 | 610 | 7,000 | 6,100 |
| 1993-07-09 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1993-07-06 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1993-07-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-06-29 | 581 | 600 | 581 | 600 | 7,000 | 6,000 |
| 1993-06-28 | 581 | 581 | 570 | 571 | 11,000 | 5,710 |
| 1993-06-25 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1993-06-24 | 560 | 560 | 560 | 560 | 14,000 | 5,600 |
| 1993-06-23 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1993-06-22 | 560 | 560 | 550 | 560 | 21,000 | 5,600 |
| 1993-06-21 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1993-06-18 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-06-17 | 584 | 584 | 574 | 574 | 5,000 | 5,740 |
| 1993-06-16 | 604 | 604 | 604 | 604 | 2,000 | 6,040 |
| 1993-06-15 | 635 | 635 | 634 | 634 | 2,000 | 6,340 |
| 1993-06-14 | 634 | 634 | 634 | 634 | 1,000 | 6,340 |
| 1993-06-11 | 660 | 660 | 650 | 650 | 7,000 | 6,500 |
| 1993-06-10 | 665 | 665 | 665 | 665 | 4,000 | 6,650 |
| 1993-06-08 | 669 | 669 | 655 | 655 | 6,000 | 6,550 |
| 1993-06-07 | 675 | 680 | 670 | 670 | 9,000 | 6,700 |
| 1993-06-04 | 680 | 685 | 670 | 675 | 32,000 | 6,750 |
| 1993-06-03 | 659 | 670 | 650 | 670 | 60,000 | 6,700 |
| 1993-06-02 | 634 | 652 | 634 | 650 | 41,000 | 6,500 |
| 1993-06-01 | 633 | 633 | 626 | 633 | 18,000 | 6,330 |
| 1993-05-31 | 632 | 632 | 625 | 626 | 7,000 | 6,260 |
| 1993-05-28 | 635 | 640 | 620 | 624 | 24,000 | 6,240 |
| 1993-05-27 | 625 | 631 | 617 | 631 | 52,000 | 6,310 |
| 1993-05-26 | 590 | 606 | 580 | 606 | 49,000 | 6,060 |
| 1993-05-25 | 560 | 580 | 560 | 580 | 23,000 | 5,800 |
| 1993-05-24 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1993-05-21 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1993-05-20 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1993-05-18 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-05-17 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-05-14 | 580 | 580 | 570 | 570 | 4,000 | 5,700 |
| 1993-05-13 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1993-05-12 | 588 | 590 | 585 | 585 | 16,000 | 5,850 |
| 1993-05-11 | 589 | 600 | 589 | 598 | 16,000 | 5,980 |
| 1993-05-10 | 570 | 570 | 565 | 570 | 13,000 | 5,700 |
| 1993-05-07 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1993-05-06 | 550 | 550 | 540 | 550 | 5,000 | 5,500 |
| 1993-04-30 | 541 | 550 | 541 | 550 | 10,000 | 5,500 |
| 1993-04-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-04-26 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1993-04-23 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1993-04-22 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-04-21 | 549 | 560 | 549 | 550 | 7,000 | 5,500 |
| 1993-04-20 | 551 | 551 | 530 | 550 | 9,000 | 5,500 |
| 1993-04-19 | 551 | 551 | 550 | 550 | 6,000 | 5,500 |
| 1993-04-16 | 567 | 583 | 550 | 550 | 15,000 | 5,500 |
| 1993-04-15 | 541 | 590 | 541 | 586 | 61,000 | 5,860 |
| 1993-04-14 | 540 | 541 | 535 | 540 | 15,000 | 5,400 |
| 1993-04-13 | 503 | 525 | 503 | 525 | 44,000 | 5,250 |
| 1993-04-12 | 486 | 501 | 485 | 501 | 29,000 | 5,010 |
| 1993-04-09 | 484 | 485 | 480 | 485 | 16,000 | 4,850 |
| 1993-04-08 | 485 | 485 | 484 | 484 | 2,000 | 4,840 |
| 1993-04-07 | 480 | 489 | 480 | 489 | 2,000 | 4,890 |
| 1993-04-06 | 490 | 490 | 484 | 484 | 13,000 | 4,840 |
| 1993-04-05 | 450 | 470 | 450 | 470 | 13,000 | 4,700 |
| 1993-04-02 | 460 | 463 | 460 | 460 | 8,000 | 4,600 |
| 1993-04-01 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1993-03-31 | 465 | 470 | 465 | 470 | 6,000 | 4,700 |
| 1993-03-30 | 462 | 465 | 462 | 465 | 10,000 | 4,650 |
| 1993-03-29 | 445 | 455 | 445 | 455 | 9,000 | 4,550 |
| 1993-03-26 | 446 | 446 | 445 | 445 | 5,000 | 4,450 |
| 1993-03-25 | 440 | 440 | 440 | 440 | 9,000 | 4,400 |
| 1993-03-22 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1993-03-19 | 445 | 445 | 436 | 436 | 13,000 | 4,360 |
| 1993-03-17 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1993-03-16 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-03-15 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1993-03-12 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1993-03-10 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1993-03-09 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1993-03-03 | 421 | 421 | 421 | 421 | 10,000 | 4,210 |
| 1993-03-02 | 430 | 430 | 420 | 420 | 16,000 | 4,200 |
| 1993-03-01 | 425 | 430 | 425 | 430 | 3,000 | 4,300 |
| 1993-02-26 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1993-02-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-02-18 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-02-15 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-02-10 | 415 | 415 | 410 | 410 | 10,000 | 4,100 |
| 1993-02-09 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1993-02-08 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1993-02-05 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1993-02-03 | 434 | 434 | 430 | 430 | 8,000 | 4,300 |
| 1993-02-02 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1993-02-01 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1993-01-29 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1993-01-28 | 444 | 444 | 444 | 444 | 10,000 | 4,440 |
| 1993-01-26 | 444 | 444 | 444 | 444 | 3,000 | 4,440 |
| 1993-01-11 | 474 | 474 | 474 | 474 | 6,000 | 4,740 |
| 1993-01-08 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
