9312 ケイヒン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-12-29 | 475 | 475 | 467 | 470 | 21,000 | 4,700 |
| 1994-12-28 | 475 | 475 | 475 | 475 | 32,000 | 4,750 |
| 1994-12-27 | 467 | 470 | 465 | 470 | 125,000 | 4,700 |
| 1994-12-26 | 461 | 462 | 460 | 460 | 51,000 | 4,600 |
| 1994-12-22 | 451 | 460 | 451 | 460 | 66,000 | 4,600 |
| 1994-12-21 | 452 | 456 | 452 | 456 | 15,000 | 4,560 |
| 1994-12-19 | 484 | 484 | 478 | 478 | 3,000 | 4,780 |
| 1994-12-16 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1994-12-15 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1994-12-14 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1994-12-13 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1994-12-12 | 490 | 490 | 490 | 490 | 12,000 | 4,900 |
| 1994-12-08 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1994-12-07 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1994-12-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-12-02 | 492 | 492 | 492 | 492 | 3,000 | 4,920 |
| 1994-11-30 | 520 | 531 | 520 | 531 | 5,000 | 5,310 |
| 1994-11-29 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-11-28 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1994-11-21 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1994-11-18 | 498 | 498 | 496 | 497 | 3,000 | 4,970 |
| 1994-11-17 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1994-11-16 | 500 | 500 | 491 | 491 | 4,000 | 4,910 |
| 1994-11-15 | 508 | 508 | 501 | 501 | 3,000 | 5,010 |
| 1994-11-10 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1994-11-09 | 558 | 558 | 554 | 555 | 3,000 | 5,550 |
| 1994-11-08 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1994-11-07 | 560 | 560 | 560 | 560 | 8,000 | 5,600 |
| 1994-11-01 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-10-31 | 560 | 565 | 560 | 560 | 6,000 | 5,600 |
| 1994-10-28 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1994-10-27 | 560 | 560 | 560 | 560 | 9,000 | 5,600 |
| 1994-10-26 | 551 | 556 | 551 | 556 | 16,000 | 5,560 |
| 1994-10-25 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1994-10-24 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1994-10-20 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1994-10-19 | 555 | 555 | 555 | 555 | 29,000 | 5,550 |
| 1994-10-18 | 545 | 545 | 545 | 545 | 6,000 | 5,450 |
| 1994-10-17 | 548 | 548 | 548 | 548 | 25,000 | 5,480 |
| 1994-10-14 | 550 | 550 | 540 | 540 | 14,000 | 5,400 |
| 1994-10-13 | 550 | 554 | 550 | 554 | 11,000 | 5,540 |
| 1994-10-12 | 545 | 550 | 545 | 550 | 16,000 | 5,500 |
| 1994-10-11 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1994-10-07 | 520 | 535 | 520 | 535 | 5,000 | 5,350 |
| 1994-10-06 | 531 | 535 | 531 | 535 | 27,000 | 5,350 |
| 1994-10-05 | 521 | 531 | 521 | 530 | 8,000 | 5,300 |
| 1994-10-04 | 530 | 530 | 525 | 525 | 10,000 | 5,250 |
| 1994-10-03 | 535 | 535 | 530 | 535 | 3,000 | 5,350 |
| 1994-09-30 | 536 | 540 | 535 | 535 | 14,000 | 5,350 |
| 1994-09-29 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1994-09-28 | 530 | 530 | 530 | 530 | 20,000 | 5,300 |
| 1994-09-27 | 530 | 530 | 530 | 530 | 11,000 | 5,300 |
| 1994-09-26 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1994-09-22 | 530 | 530 | 516 | 516 | 9,000 | 5,160 |
| 1994-09-21 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1994-09-14 | 531 | 531 | 530 | 530 | 2,000 | 5,300 |
| 1994-09-12 | 531 | 540 | 531 | 540 | 6,000 | 5,400 |
| 1994-09-09 | 511 | 511 | 511 | 511 | 12,000 | 5,110 |
| 1994-09-08 | 545 | 555 | 545 | 555 | 12,000 | 5,550 |
| 1994-09-07 | 549 | 549 | 545 | 545 | 14,000 | 5,450 |
| 1994-09-06 | 549 | 549 | 549 | 549 | 3,000 | 5,490 |
| 1994-09-05 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1994-09-02 | 549 | 559 | 549 | 559 | 28,000 | 5,590 |
| 1994-09-01 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1994-08-31 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-08-30 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1994-08-26 | 555 | 555 | 550 | 550 | 3,000 | 5,500 |
| 1994-08-25 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1994-08-24 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1994-08-23 | 555 | 555 | 553 | 553 | 2,000 | 5,530 |
| 1994-08-22 | 558 | 558 | 555 | 555 | 6,000 | 5,550 |
| 1994-08-18 | 558 | 558 | 558 | 558 | 2,000 | 5,580 |
| 1994-08-16 | 564 | 564 | 558 | 558 | 2,000 | 5,580 |
| 1994-08-15 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
| 1994-08-12 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1994-08-11 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
| 1994-08-10 | 565 | 565 | 565 | 565 | 12,000 | 5,650 |
| 1994-08-09 | 570 | 570 | 555 | 555 | 2,000 | 5,550 |
| 1994-08-08 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1994-08-05 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1994-08-04 | 550 | 560 | 550 | 560 | 2,000 | 5,600 |
| 1994-08-03 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-08-02 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-08-01 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1994-07-29 | 560 | 560 | 555 | 555 | 5,000 | 5,550 |
| 1994-07-28 | 561 | 562 | 549 | 549 | 5,000 | 5,490 |
| 1994-07-27 | 558 | 565 | 558 | 565 | 2,000 | 5,650 |
| 1994-07-26 | 565 | 565 | 563 | 565 | 9,000 | 5,650 |
| 1994-07-25 | 554 | 555 | 550 | 550 | 11,000 | 5,500 |
| 1994-07-22 | 554 | 557 | 554 | 557 | 3,000 | 5,570 |
| 1994-07-21 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1994-07-20 | 555 | 555 | 554 | 555 | 4,000 | 5,550 |
| 1994-07-19 | 560 | 560 | 555 | 555 | 2,000 | 5,550 |
| 1994-07-18 | 565 | 565 | 561 | 561 | 3,000 | 5,610 |
| 1994-07-14 | 561 | 562 | 560 | 562 | 6,000 | 5,620 |
| 1994-07-13 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1994-07-12 | 590 | 590 | 580 | 580 | 7,000 | 5,800 |
| 1994-07-11 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
| 1994-07-08 | 580 | 590 | 580 | 580 | 17,000 | 5,800 |
| 1994-07-07 | 579 | 580 | 579 | 580 | 4,000 | 5,800 |
| 1994-07-06 | 565 | 570 | 559 | 559 | 7,000 | 5,590 |
| 1994-07-05 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 1994-07-04 | 577 | 577 | 569 | 569 | 4,000 | 5,690 |
| 1994-07-01 | 576 | 580 | 575 | 575 | 16,000 | 5,750 |
| 1994-06-30 | 570 | 571 | 570 | 570 | 9,000 | 5,700 |
| 1994-06-28 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1994-06-27 | 587 | 587 | 560 | 560 | 12,000 | 5,600 |
| 1994-06-24 | 565 | 590 | 565 | 588 | 2,043,000 | 5,880 |
| 1994-06-23 | 554 | 560 | 554 | 560 | 2,004,000 | 5,600 |
| 1994-06-22 | 560 | 570 | 556 | 570 | 7,000 | 5,700 |
| 1994-06-21 | 571 | 571 | 561 | 570 | 8,000 | 5,700 |
| 1994-06-20 | 580 | 580 | 575 | 580 | 7,000 | 5,800 |
| 1994-06-17 | 582 | 582 | 580 | 580 | 15,000 | 5,800 |
| 1994-06-16 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1994-06-15 | 568 | 570 | 568 | 570 | 6,000 | 5,700 |
| 1994-06-14 | 567 | 568 | 567 | 567 | 17,000 | 5,670 |
| 1994-06-13 | 567 | 567 | 567 | 567 | 4,000 | 5,670 |
| 1994-06-10 | 596 | 596 | 585 | 585 | 40,000 | 5,850 |
| 1994-06-09 | 566 | 566 | 562 | 566 | 17,000 | 5,660 |
| 1994-06-08 | 568 | 568 | 556 | 556 | 3,000 | 5,560 |
| 1994-06-07 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1994-06-06 | 568 | 568 | 563 | 563 | 5,000 | 5,630 |
| 1994-06-03 | 570 | 575 | 570 | 570 | 12,000 | 5,700 |
| 1994-06-02 | 560 | 578 | 555 | 575 | 29,000 | 5,750 |
| 1994-06-01 | 549 | 564 | 549 | 564 | 18,000 | 5,640 |
| 1994-05-31 | 545 | 549 | 540 | 540 | 9,000 | 5,400 |
| 1994-05-30 | 547 | 547 | 546 | 546 | 5,000 | 5,460 |
| 1994-05-27 | 547 | 548 | 547 | 548 | 10,000 | 5,480 |
| 1994-05-26 | 548 | 548 | 547 | 548 | 10,000 | 5,480 |
| 1994-05-24 | 539 | 539 | 532 | 539 | 4,000 | 5,390 |
| 1994-05-23 | 548 | 548 | 539 | 539 | 3,000 | 5,390 |
| 1994-05-20 | 548 | 548 | 546 | 546 | 4,000 | 5,460 |
| 1994-05-19 | 548 | 548 | 535 | 548 | 10,000 | 5,480 |
| 1994-05-18 | 548 | 550 | 548 | 548 | 8,000 | 5,480 |
| 1994-05-17 | 548 | 548 | 548 | 548 | 4,000 | 5,480 |
| 1994-05-12 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 1994-05-11 | 536 | 543 | 536 | 543 | 3,000 | 5,430 |
| 1994-05-10 | 542 | 542 | 535 | 535 | 10,000 | 5,350 |
| 1994-05-09 | 542 | 543 | 542 | 542 | 4,000 | 5,420 |
| 1994-05-06 | 543 | 543 | 535 | 535 | 6,000 | 5,350 |
| 1994-04-28 | 520 | 523 | 520 | 523 | 3,000 | 5,230 |
| 1994-04-27 | 526 | 526 | 526 | 526 | 2,000 | 5,260 |
| 1994-04-26 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1994-04-25 | 554 | 554 | 530 | 530 | 10,000 | 5,300 |
| 1994-04-22 | 543 | 545 | 543 | 544 | 15,000 | 5,440 |
| 1994-04-21 | 535 | 545 | 535 | 544 | 13,000 | 5,440 |
| 1994-04-19 | 540 | 545 | 540 | 545 | 5,000 | 5,450 |
| 1994-04-18 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1994-04-15 | 540 | 545 | 540 | 545 | 4,000 | 5,450 |
| 1994-04-13 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1994-04-12 | 521 | 521 | 520 | 520 | 3,000 | 5,200 |
| 1994-04-11 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-04-08 | 530 | 530 | 520 | 520 | 3,000 | 5,200 |
| 1994-04-07 | 535 | 540 | 535 | 540 | 2,000 | 5,400 |
| 1994-04-06 | 526 | 535 | 525 | 535 | 5,000 | 5,350 |
| 1994-04-05 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1994-04-01 | 525 | 530 | 525 | 526 | 7,000 | 5,260 |
| 1994-03-31 | 535 | 535 | 525 | 525 | 5,000 | 5,250 |
| 1994-03-30 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1994-03-29 | 542 | 543 | 535 | 535 | 9,000 | 5,350 |
| 1994-03-28 | 544 | 544 | 544 | 544 | 8,000 | 5,440 |
| 1994-03-25 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1994-03-24 | 514 | 514 | 514 | 514 | 3,000 | 5,140 |
| 1994-03-23 | 521 | 521 | 505 | 505 | 7,000 | 5,050 |
| 1994-03-22 | 530 | 530 | 520 | 520 | 14,000 | 5,200 |
| 1994-03-18 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1994-03-17 | 549 | 549 | 544 | 544 | 2,000 | 5,440 |
| 1994-03-16 | 530 | 547 | 530 | 547 | 4,000 | 5,470 |
| 1994-03-15 | 548 | 548 | 530 | 530 | 9,000 | 5,300 |
| 1994-03-14 | 520 | 549 | 520 | 549 | 9,000 | 5,490 |
| 1994-03-11 | 510 | 510 | 505 | 505 | 17,000 | 5,050 |
| 1994-03-10 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1994-03-09 | 517 | 517 | 513 | 513 | 8,000 | 5,130 |
| 1994-03-08 | 525 | 525 | 515 | 515 | 5,000 | 5,150 |
| 1994-03-07 | 517 | 525 | 517 | 525 | 8,000 | 5,250 |
| 1994-03-04 | 535 | 535 | 516 | 516 | 19,000 | 5,160 |
| 1994-03-03 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1994-03-02 | 549 | 549 | 544 | 544 | 3,000 | 5,440 |
| 1994-03-01 | 544 | 544 | 535 | 544 | 6,000 | 5,440 |
| 1994-02-28 | 549 | 549 | 549 | 549 | 29,000 | 5,490 |
| 1994-02-25 | 501 | 501 | 500 | 500 | 312,000 | 5,000 |
| 1994-02-24 | 500 | 501 | 500 | 501 | 302,000 | 5,010 |
| 1994-02-21 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1994-02-18 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 1994-02-17 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1994-02-16 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-02-15 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-02-14 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1994-02-10 | 540 | 540 | 530 | 530 | 6,000 | 5,300 |
| 1994-02-09 | 530 | 540 | 520 | 520 | 51,000 | 5,200 |
| 1994-02-08 | 516 | 525 | 516 | 525 | 6,000 | 5,250 |
| 1994-02-07 | 520 | 520 | 510 | 515 | 39,000 | 5,150 |
| 1994-02-04 | 534 | 535 | 516 | 516 | 10,000 | 5,160 |
| 1994-02-03 | 540 | 540 | 536 | 536 | 4,000 | 5,360 |
| 1994-02-02 | 535 | 545 | 535 | 540 | 11,000 | 5,400 |
| 1994-02-01 | 520 | 539 | 520 | 538 | 33,000 | 5,380 |
| 1994-01-31 | 510 | 545 | 510 | 530 | 34,000 | 5,300 |
| 1994-01-28 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1994-01-27 | 505 | 505 | 491 | 491 | 6,000 | 4,910 |
| 1994-01-26 | 500 | 506 | 500 | 505 | 17,000 | 5,050 |
| 1994-01-25 | 513 | 513 | 500 | 500 | 2,000 | 5,000 |
| 1994-01-21 | 534 | 535 | 533 | 535 | 7,000 | 5,350 |
| 1994-01-20 | 525 | 534 | 525 | 530 | 19,000 | 5,300 |
| 1994-01-19 | 497 | 502 | 497 | 502 | 39,000 | 5,020 |
| 1994-01-18 | 496 | 498 | 496 | 497 | 35,000 | 4,970 |
| 1994-01-17 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1994-01-14 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 1994-01-13 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1994-01-12 | 486 | 486 | 486 | 486 | 4,000 | 4,860 |
| 1994-01-11 | 480 | 480 | 477 | 477 | 11,000 | 4,770 |
| 1994-01-10 | 482 | 482 | 482 | 482 | 16,000 | 4,820 |
| 1994-01-06 | 450 | 462 | 450 | 462 | 8,000 | 4,620 |
| 1994-01-05 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株