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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1995-12-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-12-26 | 480 | 480 | 475 | 475 | 10,000 | 4,750 |
| 1995-12-25 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1995-12-22 | 478 | 478 | 475 | 475 | 12,000 | 4,750 |
| 1995-12-21 | 479 | 479 | 476 | 476 | 10,000 | 4,760 |
| 1995-12-20 | 459 | 464 | 459 | 464 | 3,000 | 4,640 |
| 1995-12-19 | 460 | 460 | 450 | 450 | 3,000 | 4,500 |
| 1995-12-18 | 450 | 450 | 449 | 450 | 15,000 | 4,500 |
| 1995-12-15 | 450 | 450 | 440 | 441 | 53,000 | 4,410 |
| 1995-12-14 | 450 | 450 | 440 | 445 | 8,000 | 4,450 |
| 1995-12-13 | 444 | 444 | 444 | 444 | 3,000 | 4,440 |
| 1995-12-12 | 449 | 449 | 444 | 444 | 6,000 | 4,440 |
| 1995-12-11 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1995-12-08 | 444 | 450 | 444 | 444 | 9,000 | 4,440 |
| 1995-12-07 | 430 | 435 | 430 | 435 | 6,000 | 4,350 |
| 1995-12-06 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 1995-12-05 | 435 | 435 | 426 | 426 | 9,000 | 4,260 |
| 1995-12-04 | 434 | 435 | 434 | 435 | 5,000 | 4,350 |
| 1995-12-01 | 431 | 434 | 431 | 434 | 9,000 | 4,340 |
| 1995-11-30 | 425 | 426 | 421 | 426 | 6,000 | 4,260 |
| 1995-11-29 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
| 1995-11-28 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 1995-11-27 | 410 | 420 | 410 | 420 | 9,000 | 4,200 |
| 1995-11-24 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1995-11-22 | 408 | 413 | 408 | 410 | 9,000 | 4,100 |
| 1995-11-21 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1995-11-20 | 408 | 408 | 408 | 408 | 6,000 | 4,080 |
| 1995-11-17 | 403 | 408 | 403 | 408 | 9,000 | 4,080 |
| 1995-11-16 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1995-11-15 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1995-11-14 | 406 | 406 | 402 | 402 | 9,000 | 4,020 |
| 1995-11-13 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1995-11-10 | 405 | 405 | 401 | 401 | 6,000 | 4,010 |
| 1995-11-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-11-08 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1995-11-06 | 406 | 406 | 406 | 406 | 4,000 | 4,060 |
| 1995-11-02 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1995-11-01 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1995-10-31 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1995-10-30 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1995-10-26 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1995-10-25 | 420 | 425 | 420 | 425 | 3,000 | 4,250 |
| 1995-10-24 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-10-23 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-10-20 | 430 | 430 | 420 | 420 | 4,000 | 4,200 |
| 1995-10-16 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1995-10-13 | 439 | 439 | 435 | 435 | 6,000 | 4,350 |
| 1995-10-12 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1995-10-11 | 435 | 435 | 435 | 435 | 11,000 | 4,350 |
| 1995-10-06 | 418 | 420 | 418 | 420 | 4,000 | 4,200 |
| 1995-10-05 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1995-10-04 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-10-02 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1995-09-28 | 424 | 424 | 424 | 424 | 3,000 | 4,240 |
| 1995-09-27 | 416 | 421 | 416 | 421 | 9,000 | 4,210 |
| 1995-09-22 | 396 | 396 | 396 | 396 | 75,000 | 3,960 |
| 1995-09-20 | 435 | 435 | 426 | 426 | 5,000 | 4,260 |
| 1995-09-19 | 444 | 444 | 437 | 437 | 2,000 | 4,370 |
| 1995-09-14 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 1995-09-13 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1995-09-12 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1995-09-11 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1995-09-08 | 444 | 449 | 444 | 444 | 7,000 | 4,440 |
| 1995-09-07 | 449 | 449 | 445 | 449 | 6,000 | 4,490 |
| 1995-09-06 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1995-09-04 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-09-01 | 453 | 455 | 453 | 455 | 2,000 | 4,550 |
| 1995-08-31 | 452 | 453 | 450 | 453 | 9,000 | 4,530 |
| 1995-08-29 | 458 | 458 | 453 | 453 | 2,000 | 4,530 |
| 1995-08-28 | 456 | 458 | 455 | 458 | 5,000 | 4,580 |
| 1995-08-24 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1995-08-23 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1995-08-22 | 460 | 465 | 460 | 462 | 4,000 | 4,620 |
| 1995-08-21 | 455 | 460 | 455 | 460 | 16,000 | 4,600 |
| 1995-08-18 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1995-08-17 | 445 | 445 | 445 | 445 | 14,000 | 4,450 |
| 1995-08-16 | 440 | 450 | 440 | 450 | 19,000 | 4,500 |
| 1995-08-15 | 420 | 435 | 420 | 435 | 3,000 | 4,350 |
| 1995-08-14 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-08-10 | 434 | 434 | 434 | 434 | 20,000 | 4,340 |
| 1995-08-07 | 410 | 410 | 399 | 399 | 5,000 | 3,990 |
| 1995-08-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-08-03 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-08-02 | 416 | 416 | 401 | 401 | 2,000 | 4,010 |
| 1995-08-01 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1995-07-31 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-07-28 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-07-26 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1995-07-21 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1995-07-20 | 391 | 391 | 391 | 391 | 6,000 | 3,910 |
| 1995-07-18 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 1995-07-14 | 430 | 431 | 430 | 431 | 7,000 | 4,310 |
| 1995-07-12 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1995-07-11 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-07-10 | 430 | 430 | 430 | 430 | 12,000 | 4,300 |
| 1995-07-07 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1995-07-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-07-05 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-07-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-06-30 | 391 | 391 | 380 | 380 | 8,000 | 3,800 |
| 1995-06-29 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1995-06-28 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-06-27 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 1995-06-23 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1995-06-21 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1995-06-20 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1995-06-16 | 355 | 355 | 355 | 355 | 10,000 | 3,550 |
| 1995-06-15 | 361 | 361 | 360 | 360 | 3,000 | 3,600 |
| 1995-06-14 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-06-13 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1995-06-12 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 1995-06-09 | 362 | 362 | 361 | 361 | 2,000 | 3,610 |
| 1995-06-08 | 370 | 370 | 360 | 360 | 5,000 | 3,600 |
| 1995-06-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-06-01 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1995-05-31 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1995-05-26 | 404 | 404 | 404 | 404 | 5,000 | 4,040 |
| 1995-05-24 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1995-05-22 | 404 | 404 | 404 | 404 | 3,000 | 4,040 |
| 1995-05-19 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 1995-05-16 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1995-05-10 | 484 | 484 | 484 | 484 | 5,000 | 4,840 |
| 1995-05-09 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1995-05-08 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1995-05-02 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1995-05-01 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1995-04-27 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-04-26 | 491 | 500 | 490 | 500 | 19,000 | 5,000 |
| 1995-04-25 | 470 | 485 | 470 | 485 | 11,000 | 4,850 |
| 1995-04-19 | 434 | 434 | 434 | 434 | 4,000 | 4,340 |
| 1995-04-17 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1995-04-14 | 434 | 434 | 434 | 434 | 5,000 | 4,340 |
| 1995-04-10 | 434 | 434 | 434 | 434 | 7,000 | 4,340 |
| 1995-04-06 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1995-04-05 | 425 | 430 | 425 | 430 | 24,000 | 4,300 |
| 1995-04-04 | 425 | 425 | 425 | 425 | 10,000 | 4,250 |
| 1995-04-03 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 1995-03-31 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1995-03-29 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 1995-03-28 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1995-03-24 | 425 | 425 | 424 | 425 | 17,000 | 4,250 |
| 1995-03-23 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 1995-03-20 | 424 | 430 | 424 | 430 | 12,000 | 4,300 |
| 1995-03-17 | 429 | 429 | 429 | 429 | 7,000 | 4,290 |
| 1995-03-15 | 419 | 420 | 419 | 420 | 3,000 | 4,200 |
| 1995-03-14 | 429 | 429 | 420 | 420 | 303,000 | 4,200 |
| 1995-03-13 | 429 | 429 | 429 | 429 | 305,000 | 4,290 |
| 1995-03-10 | 440 | 440 | 430 | 430 | 9,000 | 4,300 |
| 1995-03-08 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1995-03-07 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1995-03-03 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1995-03-02 | 433 | 433 | 433 | 433 | 2,000 | 4,330 |
| 1995-03-01 | 433 | 433 | 433 | 433 | 2,000 | 4,330 |
| 1995-02-27 | 446 | 446 | 438 | 438 | 4,000 | 4,380 |
| 1995-02-24 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1995-02-23 | 441 | 441 | 440 | 440 | 1,003,000 | 4,400 |
| 1995-02-22 | 441 | 445 | 440 | 441 | 1,007,000 | 4,410 |
| 1995-02-21 | 440 | 441 | 430 | 440 | 15,000 | 4,400 |
| 1995-02-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-02-17 | 471 | 471 | 466 | 466 | 3,000 | 4,660 |
| 1995-02-10 | 510 | 510 | 496 | 496 | 5,000 | 4,960 |
| 1995-02-08 | 510 | 510 | 501 | 501 | 13,000 | 5,010 |
| 1995-02-07 | 496 | 510 | 496 | 500 | 1,012,000 | 5,000 |
| 1995-02-06 | 493 | 493 | 490 | 491 | 1,006,000 | 4,910 |
| 1995-02-03 | 509 | 509 | 493 | 493 | 6,000 | 4,930 |
| 1995-02-02 | 530 | 530 | 504 | 509 | 13,000 | 5,090 |
| 1995-02-01 | 529 | 580 | 529 | 535 | 111,000 | 5,350 |
| 1995-01-31 | 501 | 538 | 500 | 530 | 68,000 | 5,300 |
| 1995-01-30 | 464 | 486 | 464 | 486 | 9,000 | 4,860 |
| 1995-01-27 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1995-01-26 | 467 | 479 | 467 | 479 | 5,000 | 4,790 |
| 1995-01-25 | 450 | 462 | 450 | 462 | 3,000 | 4,620 |
| 1995-01-24 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1995-01-23 | 459 | 459 | 451 | 451 | 13,000 | 4,510 |
| 1995-01-20 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-01-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-01-18 | 461 | 461 | 460 | 460 | 2,000 | 4,600 |
| 1995-01-17 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1995-01-13 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1995-01-11 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1995-01-10 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1995-01-09 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1995-01-06 | 456 | 456 | 456 | 456 | 5,000 | 4,560 |
| 1995-01-05 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-01-04 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株