9312 ケイヒン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1996-12-26 | 436 | 436 | 436 | 436 | 7,000 | 4,360 |
| 1996-12-25 | 430 | 430 | 421 | 421 | 3,000 | 4,210 |
| 1996-12-24 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1996-12-20 | 428 | 440 | 428 | 436 | 13,000 | 4,360 |
| 1996-12-19 | 453 | 453 | 423 | 423 | 20,000 | 4,230 |
| 1996-12-18 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1996-12-17 | 453 | 458 | 453 | 458 | 3,000 | 4,580 |
| 1996-12-16 | 463 | 463 | 461 | 461 | 2,000 | 4,610 |
| 1996-12-13 | 454 | 463 | 454 | 463 | 38,000 | 4,630 |
| 1996-12-12 | 485 | 485 | 480 | 480 | 5,000 | 4,800 |
| 1996-12-11 | 491 | 491 | 490 | 490 | 4,000 | 4,900 |
| 1996-12-10 | 510 | 510 | 490 | 490 | 6,000 | 4,900 |
| 1996-12-06 | 510 | 510 | 495 | 495 | 11,000 | 4,950 |
| 1996-12-05 | 495 | 500 | 495 | 499 | 10,000 | 4,990 |
| 1996-12-04 | 496 | 496 | 496 | 496 | 14,000 | 4,960 |
| 1996-12-03 | 515 | 519 | 515 | 515 | 20,000 | 5,150 |
| 1996-12-02 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1996-11-29 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1996-11-28 | 500 | 505 | 495 | 495 | 13,000 | 4,950 |
| 1996-11-27 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-11-26 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1996-11-25 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 1996-11-22 | 530 | 530 | 527 | 530 | 19,000 | 5,300 |
| 1996-11-21 | 519 | 530 | 519 | 530 | 15,000 | 5,300 |
| 1996-11-20 | 500 | 520 | 498 | 520 | 10,000 | 5,200 |
| 1996-11-19 | 495 | 500 | 495 | 500 | 5,000 | 5,000 |
| 1996-11-18 | 500 | 500 | 490 | 490 | 10,000 | 4,900 |
| 1996-11-15 | 506 | 506 | 490 | 490 | 40,000 | 4,900 |
| 1996-11-14 | 510 | 510 | 502 | 509 | 7,000 | 5,090 |
| 1996-11-13 | 510 | 510 | 510 | 510 | 10,000 | 5,100 |
| 1996-11-11 | 550 | 550 | 540 | 540 | 17,000 | 5,400 |
| 1996-11-08 | 521 | 540 | 521 | 540 | 23,000 | 5,400 |
| 1996-11-07 | 545 | 550 | 545 | 545 | 59,000 | 5,450 |
| 1996-11-06 | 538 | 543 | 538 | 541 | 37,000 | 5,410 |
| 1996-11-05 | 533 | 540 | 533 | 540 | 11,000 | 5,400 |
| 1996-11-01 | 532 | 535 | 527 | 535 | 11,000 | 5,350 |
| 1996-10-31 | 515 | 540 | 515 | 533 | 50,000 | 5,330 |
| 1996-10-30 | 528 | 544 | 528 | 535 | 34,000 | 5,350 |
| 1996-10-29 | 510 | 510 | 510 | 510 | 10,000 | 5,100 |
| 1996-10-28 | 490 | 490 | 485 | 485 | 9,000 | 4,850 |
| 1996-10-25 | 495 | 496 | 480 | 480 | 56,000 | 4,800 |
| 1996-10-24 | 490 | 495 | 490 | 495 | 29,000 | 4,950 |
| 1996-10-23 | 501 | 501 | 495 | 495 | 7,000 | 4,950 |
| 1996-10-22 | 505 | 505 | 501 | 501 | 19,000 | 5,010 |
| 1996-10-21 | 515 | 515 | 510 | 510 | 5,000 | 5,100 |
| 1996-10-18 | 506 | 524 | 506 | 515 | 18,000 | 5,150 |
| 1996-10-17 | 525 | 525 | 525 | 525 | 13,000 | 5,250 |
| 1996-10-16 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1996-10-15 | 513 | 513 | 505 | 510 | 20,000 | 5,100 |
| 1996-10-11 | 513 | 513 | 513 | 513 | 15,000 | 5,130 |
| 1996-10-09 | 512 | 513 | 512 | 513 | 4,000 | 5,130 |
| 1996-10-08 | 535 | 535 | 522 | 522 | 59,000 | 5,220 |
| 1996-10-07 | 507 | 515 | 507 | 515 | 3,000 | 5,150 |
| 1996-10-04 | 511 | 511 | 507 | 507 | 4,000 | 5,070 |
| 1996-10-03 | 510 | 511 | 510 | 511 | 3,000 | 5,110 |
| 1996-10-02 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1996-10-01 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-09-30 | 530 | 530 | 530 | 530 | 15,000 | 5,300 |
| 1996-09-27 | 528 | 528 | 528 | 528 | 3,000 | 5,280 |
| 1996-09-26 | 539 | 539 | 539 | 539 | 23,000 | 5,390 |
| 1996-09-25 | 535 | 535 | 530 | 530 | 24,000 | 5,300 |
| 1996-09-24 | 541 | 541 | 530 | 530 | 18,000 | 5,300 |
| 1996-09-20 | 520 | 535 | 520 | 535 | 1,941,000 | 5,350 |
| 1996-09-19 | 534 | 534 | 518 | 518 | 1,916,000 | 5,180 |
| 1996-09-18 | 532 | 532 | 520 | 524 | 20,000 | 5,240 |
| 1996-09-17 | 519 | 519 | 502 | 512 | 12,000 | 5,120 |
| 1996-09-13 | 480 | 490 | 480 | 490 | 26,000 | 4,900 |
| 1996-09-12 | 500 | 500 | 490 | 490 | 10,000 | 4,900 |
| 1996-09-11 | 510 | 510 | 500 | 500 | 8,000 | 5,000 |
| 1996-09-10 | 520 | 520 | 500 | 500 | 17,000 | 5,000 |
| 1996-09-09 | 510 | 510 | 500 | 500 | 18,000 | 5,000 |
| 1996-09-06 | 520 | 520 | 500 | 500 | 234,000 | 5,000 |
| 1996-09-05 | 509 | 540 | 509 | 540 | 4,000 | 5,400 |
| 1996-09-04 | 536 | 536 | 516 | 516 | 3,000 | 5,160 |
| 1996-09-03 | 486 | 550 | 486 | 540 | 29,000 | 5,400 |
| 1996-09-02 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1996-08-30 | 494 | 494 | 494 | 494 | 4,000 | 4,940 |
| 1996-08-29 | 487 | 487 | 484 | 484 | 9,000 | 4,840 |
| 1996-08-28 | 507 | 518 | 507 | 517 | 15,000 | 5,170 |
| 1996-08-26 | 530 | 530 | 518 | 518 | 6,000 | 5,180 |
| 1996-08-22 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-08-21 | 530 | 530 | 522 | 522 | 7,000 | 5,220 |
| 1996-08-20 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1996-08-19 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 1996-08-15 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-08-14 | 525 | 525 | 519 | 520 | 8,000 | 5,200 |
| 1996-08-13 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 1996-08-12 | 519 | 525 | 519 | 525 | 5,000 | 5,250 |
| 1996-08-09 | 529 | 529 | 529 | 529 | 6,000 | 5,290 |
| 1996-08-08 | 523 | 523 | 513 | 519 | 6,000 | 5,190 |
| 1996-08-07 | 510 | 510 | 493 | 493 | 14,000 | 4,930 |
| 1996-08-06 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-08-05 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1996-08-02 | 539 | 539 | 539 | 539 | 7,000 | 5,390 |
| 1996-08-01 | 540 | 540 | 530 | 540 | 26,000 | 5,400 |
| 1996-07-31 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1996-07-30 | 549 | 549 | 535 | 535 | 9,000 | 5,350 |
| 1996-07-29 | 555 | 555 | 553 | 553 | 3,000 | 5,530 |
| 1996-07-26 | 540 | 558 | 540 | 555 | 20,000 | 5,550 |
| 1996-07-25 | 511 | 525 | 511 | 525 | 8,000 | 5,250 |
| 1996-07-24 | 530 | 530 | 520 | 520 | 7,000 | 5,200 |
| 1996-07-23 | 530 | 530 | 510 | 510 | 11,000 | 5,100 |
| 1996-07-22 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1996-07-19 | 568 | 568 | 542 | 542 | 22,000 | 5,420 |
| 1996-07-18 | 555 | 555 | 550 | 550 | 4,000 | 5,500 |
| 1996-07-17 | 560 | 560 | 551 | 551 | 10,000 | 5,510 |
| 1996-07-15 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1996-07-12 | 563 | 563 | 559 | 560 | 5,000 | 5,600 |
| 1996-07-11 | 574 | 574 | 569 | 569 | 2,000 | 5,690 |
| 1996-07-10 | 578 | 578 | 578 | 578 | 6,000 | 5,780 |
| 1996-07-09 | 545 | 560 | 545 | 560 | 6,000 | 5,600 |
| 1996-07-08 | 575 | 575 | 575 | 575 | 6,000 | 5,750 |
| 1996-07-05 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1996-07-04 | 558 | 558 | 556 | 556 | 5,000 | 5,560 |
| 1996-07-03 | 558 | 558 | 541 | 541 | 10,000 | 5,410 |
| 1996-07-02 | 559 | 559 | 550 | 550 | 7,000 | 5,500 |
| 1996-07-01 | 561 | 561 | 549 | 549 | 7,000 | 5,490 |
| 1996-06-28 | 580 | 580 | 561 | 561 | 17,000 | 5,610 |
| 1996-06-27 | 594 | 594 | 565 | 565 | 44,000 | 5,650 |
| 1996-06-26 | 590 | 594 | 581 | 581 | 21,000 | 5,810 |
| 1996-06-25 | 580 | 580 | 580 | 580 | 25,000 | 5,800 |
| 1996-06-24 | 580 | 580 | 570 | 570 | 16,000 | 5,700 |
| 1996-06-21 | 575 | 579 | 573 | 573 | 44,000 | 5,730 |
| 1996-06-20 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 1996-06-19 | 566 | 577 | 566 | 570 | 14,000 | 5,700 |
| 1996-06-18 | 578 | 580 | 578 | 580 | 38,000 | 5,800 |
| 1996-06-17 | 583 | 583 | 577 | 578 | 13,000 | 5,780 |
| 1996-06-14 | 579 | 579 | 573 | 573 | 45,000 | 5,730 |
| 1996-06-13 | 549 | 549 | 531 | 549 | 10,000 | 5,490 |
| 1996-06-12 | 530 | 549 | 529 | 549 | 40,000 | 5,490 |
| 1996-06-11 | 529 | 529 | 529 | 529 | 6,000 | 5,290 |
| 1996-06-10 | 530 | 530 | 529 | 529 | 6,000 | 5,290 |
| 1996-06-07 | 530 | 530 | 529 | 529 | 5,000 | 5,290 |
| 1996-06-06 | 541 | 541 | 540 | 540 | 7,000 | 5,400 |
| 1996-06-05 | 541 | 541 | 541 | 541 | 7,000 | 5,410 |
| 1996-06-04 | 540 | 541 | 540 | 540 | 11,000 | 5,400 |
| 1996-06-03 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1996-05-31 | 570 | 570 | 560 | 570 | 21,000 | 5,700 |
| 1996-05-30 | 580 | 580 | 560 | 560 | 8,000 | 5,600 |
| 1996-05-29 | 575 | 575 | 567 | 575 | 8,000 | 5,750 |
| 1996-05-28 | 575 | 575 | 565 | 565 | 16,000 | 5,650 |
| 1996-05-27 | 580 | 580 | 560 | 560 | 14,000 | 5,600 |
| 1996-05-24 | 582 | 582 | 565 | 570 | 16,000 | 5,700 |
| 1996-05-23 | 587 | 587 | 583 | 583 | 25,000 | 5,830 |
| 1996-05-22 | 585 | 585 | 577 | 577 | 7,000 | 5,770 |
| 1996-05-21 | 581 | 590 | 577 | 590 | 25,000 | 5,900 |
| 1996-05-20 | 600 | 600 | 590 | 591 | 57,000 | 5,910 |
| 1996-05-17 | 585 | 585 | 577 | 581 | 37,000 | 5,810 |
| 1996-05-16 | 590 | 594 | 565 | 565 | 81,000 | 5,650 |
| 1996-05-15 | 561 | 604 | 558 | 585 | 270,000 | 5,850 |
| 1996-05-14 | 530 | 541 | 525 | 541 | 14,000 | 5,410 |
| 1996-05-13 | 536 | 536 | 532 | 532 | 9,000 | 5,320 |
| 1996-05-10 | 530 | 535 | 525 | 526 | 18,000 | 5,260 |
| 1996-05-09 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1996-05-08 | 538 | 538 | 525 | 525 | 6,000 | 5,250 |
| 1996-05-07 | 544 | 544 | 528 | 528 | 13,000 | 5,280 |
| 1996-05-02 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1996-04-30 | 559 | 560 | 548 | 548 | 17,000 | 5,480 |
| 1996-04-26 | 552 | 567 | 552 | 567 | 36,000 | 5,670 |
| 1996-04-25 | 560 | 575 | 560 | 567 | 113,000 | 5,670 |
| 1996-04-24 | 540 | 565 | 531 | 560 | 130,000 | 5,600 |
| 1996-04-23 | 523 | 530 | 523 | 530 | 65,000 | 5,300 |
| 1996-04-22 | 516 | 520 | 516 | 516 | 13,000 | 5,160 |
| 1996-04-19 | 517 | 517 | 515 | 516 | 14,000 | 5,160 |
| 1996-04-18 | 516 | 520 | 516 | 517 | 9,000 | 5,170 |
| 1996-04-17 | 526 | 530 | 520 | 520 | 11,000 | 5,200 |
| 1996-04-16 | 524 | 530 | 515 | 520 | 62,000 | 5,200 |
| 1996-04-15 | 530 | 530 | 519 | 519 | 19,000 | 5,190 |
| 1996-04-12 | 516 | 516 | 515 | 515 | 3,000 | 5,150 |
| 1996-04-11 | 527 | 530 | 513 | 513 | 28,000 | 5,130 |
| 1996-04-10 | 529 | 529 | 507 | 507 | 38,000 | 5,070 |
| 1996-04-09 | 529 | 529 | 522 | 522 | 24,000 | 5,220 |
| 1996-04-08 | 534 | 534 | 520 | 529 | 15,000 | 5,290 |
| 1996-04-05 | 515 | 529 | 515 | 528 | 52,000 | 5,280 |
| 1996-04-04 | 502 | 510 | 502 | 510 | 22,000 | 5,100 |
| 1996-04-03 | 500 | 510 | 500 | 501 | 9,000 | 5,010 |
| 1996-04-02 | 506 | 506 | 500 | 500 | 5,000 | 5,000 |
| 1996-04-01 | 510 | 510 | 505 | 505 | 21,000 | 5,050 |
| 1996-03-29 | 504 | 507 | 500 | 505 | 14,000 | 5,050 |
| 1996-03-28 | 509 | 510 | 499 | 499 | 17,000 | 4,990 |
| 1996-03-27 | 510 | 514 | 500 | 500 | 27,000 | 5,000 |
| 1996-03-26 | 497 | 500 | 493 | 500 | 33,000 | 5,000 |
| 1996-03-25 | 496 | 496 | 490 | 493 | 12,000 | 4,930 |
| 1996-03-22 | 480 | 490 | 480 | 481 | 9,000 | 4,810 |
| 1996-03-21 | 490 | 495 | 490 | 490 | 6,000 | 4,900 |
| 1996-03-19 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1996-03-18 | 475 | 475 | 474 | 475 | 6,000 | 4,750 |
| 1996-03-15 | 465 | 470 | 465 | 470 | 56,000 | 4,700 |
| 1996-03-13 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 1996-03-12 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1996-03-11 | 470 | 470 | 465 | 465 | 6,000 | 4,650 |
| 1996-03-08 | 457 | 465 | 457 | 460 | 28,000 | 4,600 |
| 1996-03-07 | 467 | 467 | 461 | 462 | 26,000 | 4,620 |
| 1996-03-06 | 470 | 470 | 467 | 467 | 7,000 | 4,670 |
| 1996-03-05 | 470 | 470 | 470 | 470 | 12,000 | 4,700 |
| 1996-03-04 | 476 | 478 | 472 | 478 | 9,000 | 4,780 |
| 1996-03-01 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1996-02-29 | 472 | 478 | 472 | 478 | 3,000 | 4,780 |
| 1996-02-28 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-02-27 | 475 | 475 | 470 | 471 | 6,000 | 4,710 |
| 1996-02-26 | 478 | 478 | 475 | 475 | 4,000 | 4,750 |
| 1996-02-23 | 485 | 485 | 475 | 480 | 27,000 | 4,800 |
| 1996-02-22 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1996-02-21 | 490 | 490 | 485 | 485 | 7,000 | 4,850 |
| 1996-02-20 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1996-02-19 | 481 | 481 | 470 | 470 | 23,000 | 4,700 |
| 1996-02-16 | 494 | 494 | 485 | 490 | 4,000 | 4,900 |
| 1996-02-15 | 494 | 494 | 494 | 494 | 3,000 | 4,940 |
| 1996-02-14 | 510 | 510 | 500 | 509 | 10,000 | 5,090 |
| 1996-02-13 | 515 | 515 | 505 | 510 | 25,000 | 5,100 |
| 1996-02-09 | 525 | 525 | 515 | 515 | 22,000 | 5,150 |
| 1996-02-08 | 538 | 538 | 505 | 505 | 32,000 | 5,050 |
| 1996-02-07 | 487 | 550 | 487 | 540 | 328,000 | 5,400 |
| 1996-02-06 | 497 | 500 | 487 | 487 | 25,000 | 4,870 |
| 1996-02-05 | 505 | 505 | 496 | 496 | 31,000 | 4,960 |
| 1996-02-02 | 510 | 510 | 501 | 505 | 52,000 | 5,050 |
| 1996-02-01 | 500 | 505 | 495 | 505 | 67,000 | 5,050 |
| 1996-01-31 | 485 | 495 | 480 | 495 | 69,000 | 4,950 |
| 1996-01-30 | 485 | 485 | 474 | 480 | 23,000 | 4,800 |
| 1996-01-29 | 471 | 485 | 471 | 474 | 7,000 | 4,740 |
| 1996-01-26 | 480 | 480 | 470 | 470 | 6,000 | 4,700 |
| 1996-01-25 | 480 | 480 | 476 | 480 | 7,000 | 4,800 |
| 1996-01-24 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1996-01-23 | 485 | 485 | 480 | 480 | 5,000 | 4,800 |
| 1996-01-22 | 490 | 490 | 485 | 485 | 5,000 | 4,850 |
| 1996-01-19 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1996-01-18 | 495 | 495 | 490 | 490 | 18,000 | 4,900 |
| 1996-01-17 | 494 | 500 | 489 | 490 | 17,000 | 4,900 |
| 1996-01-16 | 481 | 489 | 481 | 489 | 3,000 | 4,890 |
| 1996-01-12 | 490 | 490 | 489 | 489 | 12,000 | 4,890 |
| 1996-01-11 | 490 | 490 | 487 | 487 | 2,000 | 4,870 |
| 1996-01-10 | 491 | 491 | 490 | 490 | 12,000 | 4,900 |
| 1996-01-09 | 489 | 490 | 481 | 481 | 3,000 | 4,810 |
| 1996-01-08 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-01-05 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1996-01-04 | 485 | 485 | 484 | 484 | 2,000 | 4,840 |
分割・併合履歴 ： [2017-09-27]1株→0.1株