9312 ケイヒン(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-294804804804802,0004,800
1995-12-284804804804801,0004,800
1995-12-2648048047547510,0004,750
1995-12-254754754754752,0004,750
1995-12-2247847847547512,0004,750
1995-12-2147947947647610,0004,760
1995-12-204594644594643,0004,640
1995-12-194604604504503,0004,500
1995-12-1845045044945015,0004,500
1995-12-1545045044044153,0004,410
1995-12-144504504404458,0004,450
1995-12-134444444444443,0004,440
1995-12-124494494444446,0004,440
1995-12-114504504504506,0004,500
1995-12-084444504444449,0004,440
1995-12-074304354304356,0004,350
1995-12-064274274274272,0004,270
1995-12-054354354264269,0004,260
1995-12-044344354344355,0004,350
1995-12-014314344314349,0004,340
1995-11-304254264214266,0004,260
1995-11-294214214214214,0004,210
1995-11-284284284284282,0004,280
1995-11-274104204104209,0004,200
1995-11-244104104104105,0004,100
1995-11-224084134084109,0004,100
1995-11-214084084084082,0004,080
1995-11-204084084084086,0004,080
1995-11-174034084034089,0004,080
1995-11-164084084084081,0004,080
1995-11-154034034034032,0004,030
1995-11-144064064024029,0004,020
1995-11-134064064064062,0004,060
1995-11-104054054014016,0004,010
1995-11-094004004004002,0004,000
1995-11-083983983983981,0003,980
1995-11-064064064064064,0004,060
1995-11-024064064064061,0004,060
1995-11-014084084084081,0004,080
1995-10-314034034034032,0004,030
1995-10-304214214214213,0004,210
1995-10-264404404404404,0004,400
1995-10-254204254204253,0004,250
1995-10-244154154154151,0004,150
1995-10-234154154154151,0004,150
1995-10-204304304204204,0004,200
1995-10-164254254254251,0004,250
1995-10-134394394354356,0004,350
1995-10-124354354354353,0004,350
1995-10-1143543543543511,0004,350
1995-10-064184204184204,0004,200
1995-10-054064064064062,0004,060
1995-10-044204204204202,0004,200
1995-10-024214214214211,0004,210
1995-09-284244244244243,0004,240
1995-09-274164214164219,0004,210
1995-09-2239639639639675,0003,960
1995-09-204354354264265,0004,260
1995-09-194444444374372,0004,370
1995-09-144494494494494,0004,490
1995-09-134494494494491,0004,490
1995-09-124504504504507,0004,500
1995-09-1145045045045013,0004,500
1995-09-084444494444447,0004,440
1995-09-074494494454496,0004,490
1995-09-064504504504503,0004,500
1995-09-044504504504502,0004,500
1995-09-014534554534552,0004,550
1995-08-314524534504539,0004,530
1995-08-294584584534532,0004,530
1995-08-284564584554585,0004,580
1995-08-244554554554551,0004,550
1995-08-234584584584581,0004,580
1995-08-224604654604624,0004,620
1995-08-2145546045546016,0004,600
1995-08-1845045045045010,0004,500
1995-08-1744544544544514,0004,450
1995-08-1644045044045019,0004,500
1995-08-154204354204353,0004,350
1995-08-144204204204201,0004,200
1995-08-1043443443443420,0004,340
1995-08-074104103993995,0003,990
1995-08-044004004004001,0004,000
1995-08-034104104104102,0004,100
1995-08-024164164014012,0004,010
1995-08-014174174174171,0004,170
1995-07-314204204204201,0004,200
1995-07-284204204204203,0004,200
1995-07-264204204204208,0004,200
1995-07-213813813813811,0003,810
1995-07-203913913913916,0003,910
1995-07-184294294294292,0004,290
1995-07-144304314304317,0004,310
1995-07-124304304304302,0004,300
1995-07-114204204204203,0004,200
1995-07-1043043043043012,0004,300
1995-07-073723723723721,0003,720
1995-07-063703703703701,0003,700
1995-07-053753753753751,0003,750
1995-07-043803803803801,0003,800
1995-06-303913913803808,0003,800
1995-06-293903903903904,0003,900
1995-06-284004004004002,0004,000
1995-06-274114114114114,0004,110
1995-06-233913913913911,0003,910
1995-06-213813813813812,0003,810
1995-06-203753753753753,0003,750
1995-06-1635535535535510,0003,550
1995-06-153613613603603,0003,600
1995-06-143603603603602,0003,600
1995-06-133783783783781,0003,780
1995-06-123783783783785,0003,780
1995-06-093623623613612,0003,610
1995-06-083703703603605,0003,600
1995-06-024004004004001,0004,000
1995-06-013963963963961,0003,960
1995-05-313913913913911,0003,910
1995-05-264044044044045,0004,040
1995-05-243913913913912,0003,910
1995-05-224044044044043,0004,040
1995-05-194064064064063,0004,060
1995-05-164644644644641,0004,640
1995-05-104844844844845,0004,840
1995-05-094644644644641,0004,640
1995-05-084744744744741,0004,740
1995-05-024844844844841,0004,840
1995-05-014894894894891,0004,890
1995-04-275005005005002,0005,000
1995-04-2649150049050019,0005,000
1995-04-2547048547048511,0004,850
1995-04-194344344344344,0004,340
1995-04-174344344344341,0004,340
1995-04-144344344344345,0004,340
1995-04-104344344344347,0004,340
1995-04-064254254254253,0004,250
1995-04-0542543042543024,0004,300
1995-04-0442542542542510,0004,250
1995-04-034254254254254,0004,250
1995-03-314304304304301,0004,300
1995-03-294254254254256,0004,250
1995-03-284414414414412,0004,410
1995-03-2442542542442517,0004,250
1995-03-234294294294293,0004,290
1995-03-2042443042443012,0004,300
1995-03-174294294294297,0004,290
1995-03-154194204194203,0004,200
1995-03-14429429420420303,0004,200
1995-03-13429429429429305,0004,290
1995-03-104404404304309,0004,300
1995-03-084224224224221,0004,220
1995-03-074404404404402,0004,400
1995-03-034364364364361,0004,360
1995-03-024334334334332,0004,330
1995-03-014334334334332,0004,330
1995-02-274464464384384,0004,380
1995-02-244414414414411,0004,410
1995-02-234414414404401,003,0004,400
1995-02-224414454404411,007,0004,410
1995-02-2144044143044015,0004,400
1995-02-204604604604601,0004,600
1995-02-174714714664663,0004,660
1995-02-105105104964965,0004,960
1995-02-0851051050150113,0005,010
1995-02-074965104965001,012,0005,000
1995-02-064934934904911,006,0004,910
1995-02-035095094934936,0004,930
1995-02-0253053050450913,0005,090
1995-02-01529580529535111,0005,350
1995-01-3150153850053068,0005,300
1995-01-304644864644869,0004,860
1995-01-274794794794791,0004,790
1995-01-264674794674795,0004,790
1995-01-254504624504623,0004,620
1995-01-244464464464461,0004,460
1995-01-2345945945145113,0004,510
1995-01-204604604604602,0004,600
1995-01-194604604604601,0004,600
1995-01-184614614604602,0004,600
1995-01-174604604604603,0004,600
1995-01-134614614614613,0004,610
1995-01-114794794794791,0004,790
1995-01-104904904904906,0004,900
1995-01-094704704704702,0004,700
1995-01-064564564564565,0004,560
1995-01-054654654654651,0004,650
1995-01-044754754754752,0004,750

分割・併合履歴 : [2017-09-27]1株→0.1株