9312 ケイヒン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 155 | 157 | 155 | 155 | 21,000 | 1,550 |
| 1998-12-29 | 159 | 159 | 157 | 157 | 18,000 | 1,570 |
| 1998-12-28 | 169 | 169 | 159 | 159 | 46,000 | 1,590 |
| 1998-12-25 | 160 | 160 | 154 | 154 | 43,000 | 1,540 |
| 1998-12-24 | 159 | 163 | 158 | 159 | 32,000 | 1,590 |
| 1998-12-22 | 161 | 161 | 156 | 160 | 19,000 | 1,600 |
| 1998-12-21 | 160 | 161 | 160 | 161 | 5,000 | 1,610 |
| 1998-12-18 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1998-12-17 | 161 | 161 | 158 | 160 | 60,000 | 1,600 |
| 1998-12-16 | 161 | 161 | 161 | 161 | 43,000 | 1,610 |
| 1998-12-15 | 165 | 166 | 160 | 161 | 30,000 | 1,610 |
| 1998-12-14 | 167 | 167 | 166 | 166 | 3,000 | 1,660 |
| 1998-12-11 | 170 | 170 | 168 | 168 | 73,000 | 1,680 |
| 1998-12-10 | 174 | 174 | 169 | 170 | 53,000 | 1,700 |
| 1998-12-09 | 170 | 170 | 170 | 170 | 27,000 | 1,700 |
| 1998-12-08 | 171 | 171 | 170 | 170 | 26,000 | 1,700 |
| 1998-12-07 | 170 | 171 | 170 | 171 | 11,000 | 1,710 |
| 1998-12-04 | 170 | 174 | 168 | 174 | 16,000 | 1,740 |
| 1998-12-03 | 175 | 175 | 169 | 170 | 92,000 | 1,700 |
| 1998-12-02 | 173 | 179 | 173 | 174 | 103,000 | 1,740 |
| 1998-12-01 | 170 | 171 | 169 | 170 | 40,000 | 1,700 |
| 1998-11-30 | 182 | 182 | 170 | 171 | 67,000 | 1,710 |
| 1998-11-27 | 174 | 183 | 174 | 183 | 182,000 | 1,830 |
| 1998-11-26 | 173 | 177 | 170 | 173 | 190,000 | 1,730 |
| 1998-11-25 | 165 | 170 | 163 | 163 | 100,000 | 1,630 |
| 1998-11-24 | 163 | 163 | 162 | 163 | 62,000 | 1,630 |
| 1998-11-20 | 160 | 162 | 160 | 160 | 60,000 | 1,600 |
| 1998-11-19 | 158 | 163 | 157 | 160 | 75,000 | 1,600 |
| 1998-11-18 | 158 | 159 | 155 | 157 | 51,000 | 1,570 |
| 1998-11-17 | 150 | 160 | 150 | 155 | 155,000 | 1,550 |
| 1998-11-16 | 150 | 150 | 149 | 150 | 12,000 | 1,500 |
| 1998-11-13 | 149 | 149 | 149 | 149 | 7,000 | 1,490 |
| 1998-11-12 | 155 | 155 | 149 | 149 | 42,000 | 1,490 |
| 1998-11-11 | 149 | 152 | 149 | 150 | 36,000 | 1,500 |
| 1998-11-10 | 155 | 155 | 149 | 149 | 93,000 | 1,490 |
| 1998-11-09 | 158 | 158 | 155 | 155 | 51,000 | 1,550 |
| 1998-11-06 | 158 | 159 | 151 | 153 | 163,000 | 1,530 |
| 1998-11-05 | 140 | 163 | 140 | 160 | 339,000 | 1,600 |
| 1998-11-04 | 140 | 140 | 139 | 140 | 358,000 | 1,400 |
| 1998-11-02 | 146 | 146 | 139 | 140 | 76,000 | 1,400 |
| 1998-10-30 | 148 | 148 | 145 | 146 | 7,000 | 1,460 |
| 1998-10-29 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1998-10-28 | 149 | 149 | 148 | 149 | 10,000 | 1,490 |
| 1998-10-27 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1998-10-26 | 157 | 157 | 150 | 150 | 21,000 | 1,500 |
| 1998-10-23 | 158 | 160 | 157 | 157 | 17,000 | 1,570 |
| 1998-10-22 | 158 | 165 | 158 | 158 | 47,000 | 1,580 |
| 1998-10-21 | 145 | 155 | 145 | 155 | 56,000 | 1,550 |
| 1998-10-20 | 141 | 145 | 140 | 145 | 25,000 | 1,450 |
| 1998-10-19 | 139 | 140 | 137 | 140 | 8,000 | 1,400 |
| 1998-10-16 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 1998-10-15 | 136 | 136 | 135 | 135 | 7,000 | 1,350 |
| 1998-10-14 | 136 | 139 | 135 | 135 | 19,000 | 1,350 |
| 1998-10-13 | 138 | 140 | 137 | 137 | 20,000 | 1,370 |
| 1998-10-12 | 140 | 140 | 135 | 136 | 24,000 | 1,360 |
| 1998-10-09 | 134 | 135 | 130 | 135 | 20,000 | 1,350 |
| 1998-10-08 | 140 | 140 | 135 | 135 | 37,000 | 1,350 |
| 1998-10-07 | 124 | 135 | 124 | 125 | 72,000 | 1,250 |
| 1998-10-06 | 125 | 125 | 120 | 120 | 89,000 | 1,200 |
| 1998-10-05 | 125 | 125 | 119 | 120 | 128,000 | 1,200 |
| 1998-10-02 | 130 | 130 | 120 | 120 | 71,000 | 1,200 |
| 1998-10-01 | 134 | 134 | 125 | 125 | 74,000 | 1,250 |
| 1998-09-30 | 141 | 141 | 138 | 138 | 23,000 | 1,380 |
| 1998-09-29 | 141 | 145 | 140 | 140 | 9,000 | 1,400 |
| 1998-09-28 | 144 | 145 | 144 | 145 | 20,000 | 1,450 |
| 1998-09-25 | 145 | 145 | 141 | 141 | 11,000 | 1,410 |
| 1998-09-24 | 140 | 145 | 140 | 145 | 36,000 | 1,450 |
| 1998-09-22 | 142 | 142 | 139 | 140 | 66,000 | 1,400 |
| 1998-09-21 | 148 | 148 | 143 | 143 | 32,000 | 1,430 |
| 1998-09-18 | 152 | 153 | 148 | 148 | 45,000 | 1,480 |
| 1998-09-17 | 155 | 155 | 151 | 151 | 58,000 | 1,510 |
| 1998-09-16 | 158 | 158 | 153 | 156 | 51,000 | 1,560 |
| 1998-09-14 | 162 | 162 | 158 | 158 | 13,000 | 1,580 |
| 1998-09-11 | 167 | 167 | 155 | 160 | 87,000 | 1,600 |
| 1998-09-10 | 168 | 168 | 166 | 168 | 39,000 | 1,680 |
| 1998-09-09 | 169 | 169 | 166 | 168 | 22,000 | 1,680 |
| 1998-09-08 | 159 | 169 | 159 | 169 | 18,000 | 1,690 |
| 1998-09-07 | 156 | 164 | 153 | 164 | 28,000 | 1,640 |
| 1998-09-04 | 160 | 160 | 156 | 156 | 46,000 | 1,560 |
| 1998-09-03 | 170 | 170 | 164 | 164 | 10,000 | 1,640 |
| 1998-09-02 | 165 | 172 | 165 | 172 | 28,000 | 1,720 |
| 1998-09-01 | 164 | 165 | 163 | 165 | 20,000 | 1,650 |
| 1998-08-31 | 160 | 175 | 158 | 169 | 12,000 | 1,690 |
| 1998-08-28 | 160 | 170 | 154 | 155 | 67,000 | 1,550 |
| 1998-08-27 | 165 | 165 | 162 | 165 | 20,000 | 1,650 |
| 1998-08-26 | 174 | 174 | 165 | 165 | 51,000 | 1,650 |
| 1998-08-25 | 178 | 178 | 169 | 169 | 8,000 | 1,690 |
| 1998-08-24 | 169 | 170 | 168 | 169 | 40,000 | 1,690 |
| 1998-08-21 | 170 | 171 | 169 | 169 | 45,000 | 1,690 |
| 1998-08-20 | 171 | 171 | 168 | 170 | 78,000 | 1,700 |
| 1998-08-19 | 175 | 175 | 170 | 170 | 196,000 | 1,700 |
| 1998-08-18 | 170 | 179 | 170 | 170 | 55,000 | 1,700 |
| 1998-08-17 | 173 | 176 | 165 | 170 | 95,000 | 1,700 |
| 1998-08-14 | 183 | 183 | 178 | 178 | 18,000 | 1,780 |
| 1998-08-13 | 183 | 183 | 179 | 183 | 17,000 | 1,830 |
| 1998-08-12 | 175 | 179 | 175 | 179 | 40,000 | 1,790 |
| 1998-08-11 | 188 | 188 | 170 | 175 | 57,000 | 1,750 |
| 1998-08-10 | 189 | 190 | 189 | 190 | 64,000 | 1,900 |
| 1998-08-07 | 195 | 195 | 189 | 189 | 70,000 | 1,890 |
| 1998-08-06 | 195 | 195 | 193 | 193 | 27,000 | 1,930 |
| 1998-08-05 | 193 | 193 | 193 | 193 | 44,000 | 1,930 |
| 1998-08-04 | 193 | 195 | 192 | 193 | 48,000 | 1,930 |
| 1998-08-03 | 200 | 200 | 192 | 192 | 22,000 | 1,920 |
| 1998-07-31 | 200 | 200 | 198 | 200 | 19,000 | 2,000 |
| 1998-07-30 | 200 | 200 | 196 | 196 | 15,000 | 1,960 |
| 1998-07-29 | 200 | 200 | 200 | 200 | 47,000 | 2,000 |
| 1998-07-28 | 194 | 200 | 190 | 200 | 91,000 | 2,000 |
| 1998-07-27 | 200 | 200 | 195 | 195 | 45,000 | 1,950 |
| 1998-07-24 | 197 | 200 | 197 | 198 | 97,000 | 1,980 |
| 1998-07-23 | 205 | 205 | 195 | 200 | 25,000 | 2,000 |
| 1998-07-22 | 211 | 211 | 205 | 205 | 13,000 | 2,050 |
| 1998-07-21 | 209 | 215 | 209 | 215 | 19,000 | 2,150 |
| 1998-07-17 | 211 | 211 | 207 | 210 | 39,000 | 2,100 |
| 1998-07-16 | 211 | 211 | 210 | 210 | 9,000 | 2,100 |
| 1998-07-15 | 215 | 215 | 211 | 213 | 19,000 | 2,130 |
| 1998-07-14 | 208 | 215 | 208 | 215 | 31,000 | 2,150 |
| 1998-07-13 | 203 | 208 | 202 | 208 | 46,000 | 2,080 |
| 1998-07-10 | 215 | 215 | 207 | 207 | 94,000 | 2,070 |
| 1998-07-09 | 215 | 216 | 211 | 211 | 103,000 | 2,110 |
| 1998-07-08 | 220 | 220 | 211 | 213 | 167,000 | 2,130 |
| 1998-07-07 | 215 | 228 | 213 | 215 | 331,000 | 2,150 |
| 1998-07-06 | 216 | 220 | 209 | 210 | 146,000 | 2,100 |
| 1998-07-03 | 212 | 219 | 212 | 217 | 85,000 | 2,170 |
| 1998-07-02 | 220 | 223 | 206 | 214 | 170,000 | 2,140 |
| 1998-07-01 | 220 | 223 | 211 | 219 | 226,000 | 2,190 |
| 1998-06-30 | 190 | 214 | 190 | 211 | 394,000 | 2,110 |
| 1998-06-29 | 179 | 194 | 178 | 194 | 188,000 | 1,940 |
| 1998-06-26 | 181 | 181 | 173 | 179 | 28,000 | 1,790 |
| 1998-06-25 | 170 | 170 | 168 | 168 | 33,000 | 1,680 |
| 1998-06-24 | 178 | 178 | 168 | 168 | 44,000 | 1,680 |
| 1998-06-23 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 1998-06-22 | 180 | 180 | 178 | 180 | 295,000 | 1,800 |
| 1998-06-19 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 1998-06-18 | 180 | 182 | 176 | 176 | 35,000 | 1,760 |
| 1998-06-17 | 175 | 179 | 175 | 179 | 18,000 | 1,790 |
| 1998-06-16 | 162 | 171 | 162 | 171 | 25,000 | 1,710 |
| 1998-06-15 | 178 | 183 | 176 | 176 | 8,000 | 1,760 |
| 1998-06-12 | 185 | 185 | 170 | 176 | 74,000 | 1,760 |
| 1998-06-11 | 183 | 185 | 180 | 180 | 43,000 | 1,800 |
| 1998-06-10 | 186 | 188 | 183 | 183 | 28,000 | 1,830 |
| 1998-06-09 | 183 | 187 | 182 | 187 | 16,000 | 1,870 |
| 1998-06-08 | 182 | 183 | 182 | 183 | 4,000 | 1,830 |
| 1998-06-05 | 190 | 190 | 183 | 190 | 15,000 | 1,900 |
| 1998-06-04 | 188 | 190 | 188 | 190 | 3,000 | 1,900 |
| 1998-06-03 | 190 | 191 | 189 | 190 | 69,000 | 1,900 |
| 1998-06-02 | 189 | 190 | 188 | 190 | 17,000 | 1,900 |
| 1998-06-01 | 190 | 190 | 185 | 185 | 9,000 | 1,850 |
| 1998-05-29 | 190 | 190 | 183 | 183 | 20,000 | 1,830 |
| 1998-05-28 | 182 | 190 | 182 | 190 | 17,000 | 1,900 |
| 1998-05-27 | 185 | 190 | 180 | 190 | 61,000 | 1,900 |
| 1998-05-26 | 194 | 194 | 191 | 191 | 13,000 | 1,910 |
| 1998-05-25 | 185 | 190 | 185 | 190 | 5,000 | 1,900 |
| 1998-05-22 | 196 | 196 | 196 | 196 | 8,000 | 1,960 |
| 1998-05-21 | 195 | 195 | 195 | 195 | 14,000 | 1,950 |
| 1998-05-20 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1998-05-19 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-05-18 | 181 | 195 | 180 | 195 | 21,000 | 1,950 |
| 1998-05-15 | 180 | 190 | 180 | 190 | 10,000 | 1,900 |
| 1998-05-14 | 190 | 192 | 180 | 190 | 14,000 | 1,900 |
| 1998-05-13 | 190 | 190 | 185 | 190 | 14,000 | 1,900 |
| 1998-05-12 | 193 | 193 | 189 | 190 | 11,000 | 1,900 |
| 1998-05-11 | 195 | 195 | 190 | 190 | 27,000 | 1,900 |
| 1998-05-08 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1998-05-07 | 180 | 190 | 180 | 190 | 35,000 | 1,900 |
| 1998-05-06 | 188 | 195 | 184 | 190 | 36,000 | 1,900 |
| 1998-05-01 | 199 | 199 | 186 | 193 | 22,000 | 1,930 |
| 1998-04-30 | 195 | 200 | 190 | 190 | 8,000 | 1,900 |
| 1998-04-28 | 187 | 195 | 186 | 195 | 13,000 | 1,950 |
| 1998-04-27 | 200 | 200 | 192 | 192 | 12,000 | 1,920 |
| 1998-04-24 | 200 | 200 | 195 | 195 | 17,000 | 1,950 |
| 1998-04-23 | 185 | 200 | 185 | 200 | 13,000 | 2,000 |
| 1998-04-22 | 196 | 196 | 185 | 195 | 31,000 | 1,950 |
| 1998-04-21 | 199 | 199 | 190 | 195 | 12,000 | 1,950 |
| 1998-04-20 | 193 | 193 | 185 | 190 | 42,000 | 1,900 |
| 1998-04-17 | 190 | 199 | 181 | 195 | 42,000 | 1,950 |
| 1998-04-16 | 205 | 205 | 190 | 190 | 64,000 | 1,900 |
| 1998-04-15 | 206 | 206 | 200 | 200 | 14,000 | 2,000 |
| 1998-04-14 | 210 | 210 | 205 | 205 | 5,000 | 2,050 |
| 1998-04-13 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 1998-04-10 | 220 | 220 | 215 | 215 | 20,000 | 2,150 |
| 1998-04-09 | 210 | 214 | 210 | 213 | 11,000 | 2,130 |
| 1998-04-08 | 207 | 215 | 206 | 210 | 37,000 | 2,100 |
| 1998-04-07 | 210 | 210 | 207 | 207 | 39,000 | 2,070 |
| 1998-04-06 | 202 | 202 | 190 | 190 | 40,000 | 1,900 |
| 1998-04-03 | 180 | 183 | 175 | 177 | 90,000 | 1,770 |
| 1998-04-02 | 183 | 183 | 160 | 165 | 125,000 | 1,650 |
| 1998-04-01 | 208 | 208 | 193 | 193 | 58,000 | 1,930 |
| 1998-03-31 | 225 | 229 | 214 | 225 | 116,000 | 2,250 |
| 1998-03-30 | 227 | 229 | 222 | 229 | 28,000 | 2,290 |
| 1998-03-27 | 230 | 230 | 225 | 225 | 9,000 | 2,250 |
| 1998-03-26 | 233 | 233 | 223 | 223 | 37,000 | 2,230 |
| 1998-03-25 | 224 | 230 | 224 | 229 | 234,000 | 2,290 |
| 1998-03-24 | 224 | 224 | 223 | 223 | 33,000 | 2,230 |
| 1998-03-23 | 229 | 229 | 224 | 224 | 6,000 | 2,240 |
| 1998-03-20 | 215 | 230 | 215 | 230 | 80,000 | 2,300 |
| 1998-03-19 | 226 | 226 | 223 | 223 | 43,000 | 2,230 |
| 1998-03-18 | 230 | 230 | 223 | 223 | 56,000 | 2,230 |
| 1998-03-17 | 221 | 226 | 221 | 223 | 102,000 | 2,230 |
| 1998-03-16 | 226 | 227 | 221 | 221 | 132,000 | 2,210 |
| 1998-03-13 | 220 | 227 | 218 | 221 | 142,000 | 2,210 |
| 1998-03-12 | 222 | 225 | 221 | 221 | 50,000 | 2,210 |
| 1998-03-11 | 224 | 227 | 222 | 222 | 41,000 | 2,220 |
| 1998-03-10 | 228 | 229 | 227 | 227 | 28,000 | 2,270 |
| 1998-03-09 | 230 | 232 | 229 | 229 | 80,000 | 2,290 |
| 1998-03-06 | 230 | 230 | 228 | 230 | 44,000 | 2,300 |
| 1998-03-05 | 236 | 236 | 230 | 230 | 72,000 | 2,300 |
| 1998-03-04 | 239 | 241 | 236 | 236 | 41,000 | 2,360 |
| 1998-03-03 | 241 | 245 | 232 | 239 | 182,000 | 2,390 |
| 1998-03-02 | 236 | 245 | 236 | 239 | 182,000 | 2,390 |
| 1998-02-27 | 224 | 230 | 224 | 230 | 158,000 | 2,300 |
| 1998-02-26 | 218 | 222 | 217 | 222 | 75,000 | 2,220 |
| 1998-02-25 | 216 | 220 | 216 | 216 | 64,000 | 2,160 |
| 1998-02-24 | 221 | 221 | 217 | 217 | 76,000 | 2,170 |
| 1998-02-23 | 221 | 223 | 220 | 223 | 127,000 | 2,230 |
| 1998-02-20 | 220 | 220 | 217 | 219 | 64,000 | 2,190 |
| 1998-02-19 | 224 | 225 | 220 | 220 | 59,000 | 2,200 |
| 1998-02-18 | 229 | 231 | 225 | 225 | 80,000 | 2,250 |
| 1998-02-17 | 238 | 238 | 229 | 229 | 57,000 | 2,290 |
| 1998-02-16 | 235 | 240 | 235 | 240 | 60,000 | 2,400 |
| 1998-02-13 | 265 | 265 | 240 | 250 | 115,000 | 2,500 |
| 1998-02-12 | 255 | 270 | 252 | 265 | 304,000 | 2,650 |
| 1998-02-10 | 248 | 248 | 239 | 245 | 114,000 | 2,450 |
| 1998-02-09 | 232 | 239 | 232 | 239 | 94,000 | 2,390 |
| 1998-02-06 | 216 | 228 | 216 | 226 | 94,000 | 2,260 |
| 1998-02-05 | 210 | 215 | 208 | 214 | 87,000 | 2,140 |
| 1998-02-04 | 210 | 215 | 205 | 205 | 39,000 | 2,050 |
| 1998-02-03 | 214 | 215 | 210 | 215 | 35,000 | 2,150 |
| 1998-02-02 | 205 | 219 | 199 | 199 | 77,000 | 1,990 |
| 1998-01-30 | 212 | 212 | 185 | 190 | 165,000 | 1,900 |
| 1998-01-29 | 260 | 260 | 210 | 220 | 249,000 | 2,200 |
| 1998-01-28 | 240 | 255 | 236 | 250 | 172,000 | 2,500 |
| 1998-01-27 | 229 | 233 | 219 | 224 | 267,000 | 2,240 |
| 1998-01-26 | 200 | 235 | 195 | 219 | 254,000 | 2,190 |
| 1998-01-23 | 181 | 198 | 180 | 197 | 218,000 | 1,970 |
| 1998-01-22 | 178 | 180 | 173 | 179 | 161,000 | 1,790 |
| 1998-01-21 | 165 | 175 | 160 | 163 | 614,000 | 1,630 |
| 1998-01-20 | 146 | 155 | 145 | 155 | 295,000 | 1,550 |
| 1998-01-19 | 150 | 154 | 145 | 146 | 285,000 | 1,460 |
| 1998-01-16 | 147 | 147 | 142 | 147 | 172,000 | 1,470 |
| 1998-01-14 | 142 | 145 | 142 | 142 | 54,000 | 1,420 |
| 1998-01-13 | 141 | 145 | 141 | 141 | 90,000 | 1,410 |
| 1998-01-12 | 149 | 149 | 140 | 146 | 105,000 | 1,460 |
| 1998-01-09 | 145 | 149 | 141 | 146 | 73,000 | 1,460 |
| 1998-01-08 | 146 | 149 | 146 | 146 | 51,000 | 1,460 |
| 1998-01-07 | 147 | 150 | 147 | 149 | 92,000 | 1,490 |
| 1998-01-06 | 154 | 159 | 147 | 159 | 149,000 | 1,590 |
| 1998-01-05 | 155 | 159 | 145 | 159 | 45,000 | 1,590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
