9312 ケイヒン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 150 | 159 | 146 | 152 | 96,000 | 1,520 |
| 1997-12-29 | 140 | 150 | 140 | 150 | 173,000 | 1,500 |
| 1997-12-26 | 129 | 142 | 128 | 140 | 571,000 | 1,400 |
| 1997-12-25 | 110 | 124 | 95 | 114 | 885,000 | 1,140 |
| 1997-12-24 | 131 | 133 | 95 | 110 | 1,036,000 | 1,100 |
| 1997-12-22 | 170 | 170 | 130 | 130 | 133,000 | 1,300 |
| 1997-12-19 | 212 | 212 | 190 | 190 | 5,000 | 1,900 |
| 1997-12-18 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1997-12-17 | 240 | 270 | 240 | 268 | 13,000 | 2,680 |
| 1997-12-16 | 230 | 235 | 230 | 235 | 5,000 | 2,350 |
| 1997-12-15 | 244 | 244 | 235 | 235 | 13,000 | 2,350 |
| 1997-12-12 | 249 | 249 | 239 | 239 | 38,000 | 2,390 |
| 1997-12-11 | 300 | 300 | 299 | 299 | 10,000 | 2,990 |
| 1997-12-10 | 310 | 310 | 271 | 271 | 12,000 | 2,710 |
| 1997-12-09 | 299 | 300 | 281 | 281 | 7,000 | 2,810 |
| 1997-12-08 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-12-05 | 301 | 301 | 295 | 295 | 13,000 | 2,950 |
| 1997-12-04 | 301 | 310 | 295 | 310 | 33,000 | 3,100 |
| 1997-12-02 | 325 | 325 | 324 | 324 | 4,000 | 3,240 |
| 1997-11-28 | 300 | 310 | 300 | 310 | 6,000 | 3,100 |
| 1997-11-26 | 310 | 310 | 300 | 300 | 5,000 | 3,000 |
| 1997-11-21 | 323 | 323 | 320 | 320 | 6,000 | 3,200 |
| 1997-11-20 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1997-11-19 | 313 | 323 | 313 | 323 | 7,000 | 3,230 |
| 1997-11-18 | 322 | 322 | 322 | 322 | 7,000 | 3,220 |
| 1997-11-17 | 317 | 317 | 312 | 317 | 9,000 | 3,170 |
| 1997-11-14 | 298 | 312 | 295 | 312 | 27,000 | 3,120 |
| 1997-11-13 | 316 | 316 | 300 | 300 | 6,000 | 3,000 |
| 1997-11-12 | 321 | 321 | 310 | 316 | 14,000 | 3,160 |
| 1997-11-11 | 315 | 320 | 315 | 320 | 3,000 | 3,200 |
| 1997-11-10 | 325 | 325 | 325 | 325 | 38,000 | 3,250 |
| 1997-11-07 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1997-11-06 | 347 | 347 | 345 | 345 | 7,000 | 3,450 |
| 1997-11-05 | 360 | 360 | 346 | 346 | 3,000 | 3,460 |
| 1997-11-04 | 372 | 372 | 372 | 372 | 5,000 | 3,720 |
| 1997-10-31 | 372 | 372 | 366 | 367 | 6,000 | 3,670 |
| 1997-10-30 | 376 | 376 | 367 | 367 | 5,000 | 3,670 |
| 1997-10-29 | 386 | 386 | 376 | 376 | 10,000 | 3,760 |
| 1997-10-28 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 1997-10-27 | 359 | 367 | 359 | 367 | 10,000 | 3,670 |
| 1997-10-24 | 359 | 359 | 344 | 352 | 21,000 | 3,520 |
| 1997-10-23 | 370 | 370 | 360 | 360 | 35,000 | 3,600 |
| 1997-10-22 | 389 | 389 | 379 | 379 | 3,000 | 3,790 |
| 1997-10-21 | 378 | 379 | 378 | 379 | 2,000 | 3,790 |
| 1997-10-20 | 385 | 385 | 385 | 385 | 11,000 | 3,850 |
| 1997-10-17 | 385 | 390 | 385 | 390 | 12,000 | 3,900 |
| 1997-10-16 | 375 | 380 | 375 | 375 | 9,000 | 3,750 |
| 1997-10-15 | 390 | 390 | 375 | 375 | 3,000 | 3,750 |
| 1997-10-14 | 375 | 390 | 371 | 390 | 11,000 | 3,900 |
| 1997-10-13 | 396 | 400 | 391 | 400 | 30,000 | 4,000 |
| 1997-10-09 | 383 | 396 | 383 | 396 | 15,000 | 3,960 |
| 1997-10-08 | 395 | 398 | 383 | 383 | 11,000 | 3,830 |
| 1997-10-07 | 398 | 400 | 398 | 400 | 16,000 | 4,000 |
| 1997-10-06 | 399 | 403 | 399 | 403 | 21,000 | 4,030 |
| 1997-10-03 | 390 | 403 | 390 | 403 | 23,000 | 4,030 |
| 1997-10-02 | 388 | 405 | 388 | 405 | 15,000 | 4,050 |
| 1997-10-01 | 385 | 388 | 385 | 388 | 5,000 | 3,880 |
| 1997-09-30 | 375 | 400 | 375 | 390 | 25,000 | 3,900 |
| 1997-09-29 | 350 | 378 | 350 | 378 | 9,000 | 3,780 |
| 1997-09-26 | 380 | 380 | 350 | 350 | 17,000 | 3,500 |
| 1997-09-25 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 1997-09-24 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1997-09-22 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1997-09-19 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1997-09-18 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-09-17 | 389 | 419 | 385 | 385 | 16,000 | 3,850 |
| 1997-09-16 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1997-09-12 | 419 | 419 | 390 | 390 | 23,000 | 3,900 |
| 1997-09-11 | 400 | 424 | 400 | 420 | 18,000 | 4,200 |
| 1997-09-10 | 424 | 424 | 400 | 400 | 6,000 | 4,000 |
| 1997-09-08 | 400 | 420 | 400 | 420 | 5,000 | 4,200 |
| 1997-09-05 | 404 | 404 | 400 | 400 | 2,000 | 4,000 |
| 1997-09-04 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1997-09-03 | 412 | 424 | 412 | 423 | 17,000 | 4,230 |
| 1997-09-02 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1997-09-01 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1997-08-29 | 424 | 424 | 409 | 409 | 2,000 | 4,090 |
| 1997-08-28 | 405 | 425 | 404 | 425 | 6,000 | 4,250 |
| 1997-08-27 | 425 | 425 | 405 | 405 | 3,000 | 4,050 |
| 1997-08-26 | 430 | 433 | 423 | 423 | 15,000 | 4,230 |
| 1997-08-25 | 414 | 425 | 414 | 425 | 13,000 | 4,250 |
| 1997-08-21 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1997-08-20 | 424 | 425 | 420 | 425 | 10,000 | 4,250 |
| 1997-08-19 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1997-08-15 | 415 | 425 | 415 | 425 | 4,000 | 4,250 |
| 1997-08-14 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 1997-08-13 | 415 | 425 | 409 | 425 | 16,000 | 4,250 |
| 1997-08-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-08-11 | 423 | 425 | 423 | 425 | 8,000 | 4,250 |
| 1997-08-08 | 413 | 413 | 413 | 413 | 5,000 | 4,130 |
| 1997-08-07 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 1997-08-06 | 425 | 425 | 423 | 423 | 2,000 | 4,230 |
| 1997-08-05 | 411 | 428 | 407 | 428 | 13,000 | 4,280 |
| 1997-08-04 | 429 | 429 | 426 | 426 | 4,000 | 4,260 |
| 1997-08-01 | 430 | 430 | 429 | 429 | 111,000 | 4,290 |
| 1997-07-31 | 412 | 425 | 412 | 420 | 7,000 | 4,200 |
| 1997-07-30 | 422 | 427 | 422 | 427 | 4,000 | 4,270 |
| 1997-07-29 | 421 | 427 | 421 | 427 | 16,000 | 4,270 |
| 1997-07-28 | 425 | 427 | 425 | 426 | 11,000 | 4,260 |
| 1997-07-24 | 425 | 427 | 425 | 427 | 8,000 | 4,270 |
| 1997-07-23 | 428 | 428 | 428 | 428 | 3,000 | 4,280 |
| 1997-07-22 | 415 | 428 | 415 | 428 | 8,000 | 4,280 |
| 1997-07-18 | 425 | 425 | 425 | 425 | 13,000 | 4,250 |
| 1997-07-17 | 424 | 430 | 424 | 430 | 27,000 | 4,300 |
| 1997-07-16 | 415 | 429 | 410 | 429 | 31,000 | 4,290 |
| 1997-07-15 | 425 | 426 | 420 | 421 | 10,000 | 4,210 |
| 1997-07-14 | 406 | 430 | 406 | 429 | 15,000 | 4,290 |
| 1997-07-11 | 405 | 407 | 392 | 407 | 20,000 | 4,070 |
| 1997-07-10 | 410 | 410 | 410 | 410 | 19,000 | 4,100 |
| 1997-07-09 | 419 | 420 | 419 | 420 | 2,000 | 4,200 |
| 1997-07-08 | 417 | 420 | 409 | 420 | 21,000 | 4,200 |
| 1997-07-07 | 410 | 410 | 399 | 399 | 9,000 | 3,990 |
| 1997-07-04 | 396 | 420 | 391 | 420 | 17,000 | 4,200 |
| 1997-07-03 | 397 | 397 | 397 | 397 | 5,000 | 3,970 |
| 1997-07-02 | 386 | 387 | 386 | 387 | 3,000 | 3,870 |
| 1997-07-01 | 392 | 392 | 381 | 386 | 17,000 | 3,860 |
| 1997-06-30 | 402 | 402 | 390 | 390 | 6,000 | 3,900 |
| 1997-06-27 | 405 | 406 | 402 | 402 | 5,000 | 4,020 |
| 1997-06-26 | 415 | 420 | 415 | 415 | 8,000 | 4,150 |
| 1997-06-20 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-06-18 | 410 | 412 | 410 | 412 | 3,000 | 4,120 |
| 1997-06-16 | 421 | 421 | 420 | 421 | 11,000 | 4,210 |
| 1997-06-13 | 418 | 423 | 418 | 421 | 12,000 | 4,210 |
| 1997-06-12 | 420 | 420 | 416 | 416 | 5,000 | 4,160 |
| 1997-06-11 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-06-10 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1997-06-09 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1997-06-06 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1997-06-05 | 417 | 417 | 416 | 416 | 3,000 | 4,160 |
| 1997-06-04 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1997-06-03 | 415 | 415 | 410 | 410 | 9,000 | 4,100 |
| 1997-06-02 | 410 | 410 | 410 | 410 | 10,000 | 4,100 |
| 1997-05-30 | 433 | 434 | 415 | 415 | 9,000 | 4,150 |
| 1997-05-29 | 415 | 415 | 415 | 415 | 18,000 | 4,150 |
| 1997-05-28 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1997-05-27 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1997-05-26 | 427 | 427 | 427 | 427 | 4,000 | 4,270 |
| 1997-05-23 | 408 | 408 | 408 | 408 | 10,000 | 4,080 |
| 1997-05-22 | 405 | 405 | 402 | 403 | 17,000 | 4,030 |
| 1997-05-21 | 418 | 418 | 400 | 400 | 21,000 | 4,000 |
| 1997-05-20 | 425 | 425 | 418 | 418 | 11,000 | 4,180 |
| 1997-05-19 | 410 | 416 | 410 | 415 | 54,000 | 4,150 |
| 1997-05-16 | 418 | 433 | 418 | 425 | 13,000 | 4,250 |
| 1997-05-15 | 438 | 438 | 438 | 438 | 7,000 | 4,380 |
| 1997-05-14 | 440 | 440 | 439 | 440 | 11,000 | 4,400 |
| 1997-05-13 | 439 | 440 | 433 | 440 | 6,000 | 4,400 |
| 1997-05-12 | 437 | 440 | 432 | 440 | 22,000 | 4,400 |
| 1997-05-09 | 438 | 438 | 438 | 438 | 37,000 | 4,380 |
| 1997-05-08 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1997-05-07 | 449 | 449 | 440 | 440 | 6,000 | 4,400 |
| 1997-05-06 | 444 | 444 | 439 | 439 | 5,000 | 4,390 |
| 1997-05-02 | 428 | 429 | 428 | 429 | 4,000 | 4,290 |
| 1997-05-01 | 402 | 429 | 402 | 429 | 4,000 | 4,290 |
| 1997-04-30 | 404 | 404 | 399 | 400 | 10,000 | 4,000 |
| 1997-04-25 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 1997-04-24 | 425 | 430 | 425 | 430 | 10,000 | 4,300 |
| 1997-04-23 | 410 | 430 | 410 | 425 | 17,000 | 4,250 |
| 1997-04-22 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-04-21 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-04-18 | 380 | 390 | 380 | 390 | 3,000 | 3,900 |
| 1997-04-17 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-04-16 | 370 | 372 | 370 | 372 | 8,000 | 3,720 |
| 1997-04-15 | 371 | 380 | 371 | 380 | 9,000 | 3,800 |
| 1997-04-14 | 385 | 385 | 376 | 376 | 3,000 | 3,760 |
| 1997-04-10 | 396 | 396 | 396 | 396 | 6,000 | 3,960 |
| 1997-04-09 | 391 | 391 | 391 | 391 | 10,000 | 3,910 |
| 1997-04-08 | 391 | 395 | 390 | 395 | 8,000 | 3,950 |
| 1997-04-07 | 417 | 417 | 390 | 390 | 9,000 | 3,900 |
| 1997-04-04 | 411 | 412 | 411 | 412 | 3,000 | 4,120 |
| 1997-04-03 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1997-04-02 | 406 | 406 | 405 | 405 | 3,000 | 4,050 |
| 1997-04-01 | 420 | 420 | 405 | 405 | 8,000 | 4,050 |
| 1997-03-31 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-03-28 | 442 | 442 | 442 | 442 | 14,000 | 4,420 |
| 1997-03-27 | 432 | 442 | 432 | 442 | 7,000 | 4,420 |
| 1997-03-26 | 426 | 427 | 426 | 427 | 15,000 | 4,270 |
| 1997-03-25 | 426 | 426 | 426 | 426 | 6,000 | 4,260 |
| 1997-03-24 | 425 | 425 | 415 | 415 | 5,000 | 4,150 |
| 1997-03-21 | 445 | 445 | 422 | 422 | 21,000 | 4,220 |
| 1997-03-19 | 445 | 445 | 440 | 440 | 11,000 | 4,400 |
| 1997-03-18 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1997-03-17 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1997-03-14 | 430 | 430 | 430 | 430 | 15,000 | 4,300 |
| 1997-03-13 | 460 | 464 | 457 | 460 | 11,000 | 4,600 |
| 1997-03-12 | 445 | 468 | 445 | 465 | 25,000 | 4,650 |
| 1997-03-11 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1997-03-10 | 469 | 469 | 469 | 469 | 5,000 | 4,690 |
| 1997-03-07 | 450 | 469 | 450 | 469 | 7,000 | 4,690 |
| 1997-03-06 | 468 | 470 | 454 | 470 | 13,000 | 4,700 |
| 1997-03-05 | 465 | 470 | 455 | 469 | 31,000 | 4,690 |
| 1997-03-04 | 445 | 470 | 440 | 470 | 20,000 | 4,700 |
| 1997-03-03 | 470 | 470 | 455 | 455 | 19,000 | 4,550 |
| 1997-02-28 | 475 | 475 | 455 | 470 | 17,000 | 4,700 |
| 1997-02-27 | 450 | 475 | 450 | 475 | 22,000 | 4,750 |
| 1997-02-26 | 462 | 462 | 450 | 450 | 6,000 | 4,500 |
| 1997-02-25 | 460 | 470 | 460 | 467 | 13,000 | 4,670 |
| 1997-02-24 | 465 | 470 | 465 | 465 | 19,000 | 4,650 |
| 1997-02-21 | 440 | 470 | 439 | 470 | 409,000 | 4,700 |
| 1997-02-20 | 423 | 440 | 422 | 440 | 409,000 | 4,400 |
| 1997-02-19 | 412 | 422 | 412 | 422 | 11,000 | 4,220 |
| 1997-02-18 | 420 | 425 | 420 | 422 | 26,000 | 4,220 |
| 1997-02-17 | 399 | 425 | 399 | 425 | 25,000 | 4,250 |
| 1997-02-14 | 400 | 400 | 400 | 400 | 26,000 | 4,000 |
| 1997-02-13 | 389 | 400 | 389 | 400 | 403,000 | 4,000 |
| 1997-02-12 | 385 | 390 | 385 | 389 | 397,000 | 3,890 |
| 1997-02-10 | 388 | 388 | 385 | 385 | 11,000 | 3,850 |
| 1997-02-07 | 370 | 383 | 370 | 383 | 9,000 | 3,830 |
| 1997-02-06 | 383 | 383 | 380 | 380 | 4,000 | 3,800 |
| 1997-02-05 | 390 | 390 | 375 | 385 | 25,000 | 3,850 |
| 1997-02-04 | 367 | 400 | 367 | 400 | 32,000 | 4,000 |
| 1997-02-03 | 365 | 365 | 362 | 362 | 21,000 | 3,620 |
| 1997-01-31 | 360 | 367 | 360 | 362 | 68,000 | 3,620 |
| 1997-01-30 | 370 | 370 | 362 | 362 | 10,000 | 3,620 |
| 1997-01-29 | 371 | 371 | 363 | 370 | 16,000 | 3,700 |
| 1997-01-28 | 379 | 380 | 378 | 378 | 6,000 | 3,780 |
| 1997-01-27 | 379 | 380 | 379 | 380 | 10,000 | 3,800 |
| 1997-01-24 | 370 | 379 | 365 | 370 | 36,000 | 3,700 |
| 1997-01-23 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1997-01-22 | 370 | 380 | 370 | 375 | 32,000 | 3,750 |
| 1997-01-21 | 370 | 370 | 365 | 365 | 8,000 | 3,650 |
| 1997-01-20 | 379 | 379 | 360 | 365 | 20,000 | 3,650 |
| 1997-01-17 | 376 | 384 | 370 | 384 | 62,000 | 3,840 |
| 1997-01-16 | 365 | 380 | 360 | 375 | 66,000 | 3,750 |
| 1997-01-14 | 365 | 365 | 358 | 360 | 88,000 | 3,600 |
| 1997-01-13 | 361 | 361 | 355 | 355 | 14,000 | 3,550 |
| 1997-01-10 | 390 | 390 | 360 | 360 | 39,000 | 3,600 |
| 1997-01-09 | 395 | 395 | 380 | 380 | 7,000 | 3,800 |
| 1997-01-08 | 415 | 415 | 398 | 398 | 12,000 | 3,980 |
| 1997-01-07 | 427 | 427 | 415 | 415 | 2,000 | 4,150 |
| 1997-01-06 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
