9312 ケイヒン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 146 | 150 | 146 | 150 | 17,000 | 1,500 |
| 1999-12-29 | 147 | 149 | 146 | 148 | 9,000 | 1,480 |
| 1999-12-28 | 150 | 156 | 141 | 141 | 45,000 | 1,410 |
| 1999-12-27 | 155 | 157 | 150 | 156 | 26,000 | 1,560 |
| 1999-12-24 | 153 | 153 | 148 | 148 | 57,000 | 1,480 |
| 1999-12-22 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 1999-12-21 | 147 | 153 | 147 | 148 | 36,000 | 1,480 |
| 1999-12-20 | 148 | 149 | 147 | 147 | 76,000 | 1,470 |
| 1999-12-17 | 153 | 153 | 148 | 148 | 38,000 | 1,480 |
| 1999-12-16 | 149 | 150 | 148 | 148 | 45,000 | 1,480 |
| 1999-12-15 | 150 | 152 | 148 | 148 | 38,000 | 1,480 |
| 1999-12-14 | 150 | 150 | 150 | 150 | 44,000 | 1,500 |
| 1999-12-13 | 149 | 150 | 149 | 150 | 21,000 | 1,500 |
| 1999-12-10 | 152 | 152 | 148 | 148 | 75,000 | 1,480 |
| 1999-12-09 | 150 | 150 | 148 | 148 | 40,000 | 1,480 |
| 1999-12-08 | 154 | 154 | 150 | 151 | 54,000 | 1,510 |
| 1999-12-07 | 152 | 154 | 152 | 153 | 48,000 | 1,530 |
| 1999-12-06 | 153 | 154 | 152 | 153 | 42,000 | 1,530 |
| 1999-12-03 | 153 | 154 | 151 | 151 | 36,000 | 1,510 |
| 1999-12-02 | 155 | 155 | 152 | 152 | 15,000 | 1,520 |
| 1999-12-01 | 154 | 156 | 150 | 151 | 63,000 | 1,510 |
| 1999-11-30 | 154 | 155 | 153 | 153 | 42,000 | 1,530 |
| 1999-11-29 | 155 | 158 | 152 | 153 | 30,000 | 1,530 |
| 1999-11-26 | 159 | 159 | 153 | 153 | 19,000 | 1,530 |
| 1999-11-25 | 155 | 156 | 153 | 153 | 34,000 | 1,530 |
| 1999-11-24 | 156 | 157 | 155 | 156 | 21,000 | 1,560 |
| 1999-11-22 | 160 | 160 | 152 | 152 | 37,000 | 1,520 |
| 1999-11-19 | 160 | 160 | 156 | 156 | 43,000 | 1,560 |
| 1999-11-18 | 158 | 165 | 158 | 160 | 83,000 | 1,600 |
| 1999-11-17 | 155 | 158 | 150 | 158 | 193,000 | 1,580 |
| 1999-11-16 | 144 | 148 | 144 | 146 | 71,000 | 1,460 |
| 1999-11-15 | 145 | 155 | 144 | 144 | 95,000 | 1,440 |
| 1999-11-12 | 151 | 151 | 144 | 144 | 94,000 | 1,440 |
| 1999-11-11 | 153 | 153 | 150 | 150 | 86,000 | 1,500 |
| 1999-11-10 | 157 | 159 | 152 | 153 | 92,000 | 1,530 |
| 1999-11-09 | 157 | 160 | 155 | 155 | 68,000 | 1,550 |
| 1999-11-08 | 167 | 167 | 159 | 159 | 66,000 | 1,590 |
| 1999-11-05 | 170 | 170 | 159 | 163 | 146,000 | 1,630 |
| 1999-11-04 | 162 | 164 | 159 | 159 | 151,000 | 1,590 |
| 1999-11-02 | 167 | 168 | 165 | 168 | 33,000 | 1,680 |
| 1999-11-01 | 171 | 171 | 167 | 170 | 51,000 | 1,700 |
| 1999-10-29 | 166 | 170 | 166 | 170 | 28,000 | 1,700 |
| 1999-10-28 | 166 | 167 | 166 | 166 | 13,000 | 1,660 |
| 1999-10-27 | 170 | 170 | 165 | 166 | 9,000 | 1,660 |
| 1999-10-26 | 170 | 170 | 165 | 165 | 28,000 | 1,650 |
| 1999-10-25 | 166 | 167 | 165 | 166 | 24,000 | 1,660 |
| 1999-10-22 | 165 | 169 | 165 | 166 | 30,000 | 1,660 |
| 1999-10-21 | 168 | 168 | 165 | 166 | 64,000 | 1,660 |
| 1999-10-20 | 168 | 168 | 166 | 168 | 33,000 | 1,680 |
| 1999-10-19 | 165 | 168 | 165 | 168 | 33,000 | 1,680 |
| 1999-10-18 | 170 | 170 | 168 | 168 | 38,000 | 1,680 |
| 1999-10-15 | 171 | 171 | 170 | 170 | 101,000 | 1,700 |
| 1999-10-14 | 178 | 178 | 171 | 172 | 109,000 | 1,720 |
| 1999-10-13 | 177 | 178 | 175 | 178 | 31,000 | 1,780 |
| 1999-10-12 | 178 | 180 | 176 | 176 | 52,000 | 1,760 |
| 1999-10-08 | 177 | 177 | 174 | 177 | 10,000 | 1,770 |
| 1999-10-07 | 175 | 177 | 175 | 175 | 26,000 | 1,750 |
| 1999-10-06 | 174 | 182 | 173 | 174 | 35,000 | 1,740 |
| 1999-10-05 | 179 | 179 | 170 | 172 | 68,000 | 1,720 |
| 1999-10-04 | 178 | 179 | 178 | 178 | 15,000 | 1,780 |
| 1999-10-01 | 177 | 189 | 170 | 178 | 45,000 | 1,780 |
| 1999-09-30 | 172 | 179 | 170 | 179 | 61,000 | 1,790 |
| 1999-09-29 | 173 | 173 | 170 | 171 | 28,000 | 1,710 |
| 1999-09-28 | 174 | 175 | 170 | 173 | 26,000 | 1,730 |
| 1999-09-27 | 175 | 177 | 174 | 174 | 37,000 | 1,740 |
| 1999-09-24 | 184 | 184 | 171 | 172 | 88,000 | 1,720 |
| 1999-09-22 | 181 | 185 | 175 | 179 | 78,000 | 1,790 |
| 1999-09-21 | 187 | 189 | 181 | 189 | 16,000 | 1,890 |
| 1999-09-20 | 185 | 189 | 184 | 189 | 14,000 | 1,890 |
| 1999-09-17 | 181 | 185 | 179 | 184 | 70,000 | 1,840 |
| 1999-09-16 | 190 | 190 | 180 | 190 | 29,000 | 1,900 |
| 1999-09-14 | 185 | 190 | 183 | 190 | 25,000 | 1,900 |
| 1999-09-13 | 186 | 190 | 185 | 190 | 31,000 | 1,900 |
| 1999-09-10 | 190 | 190 | 186 | 186 | 75,000 | 1,860 |
| 1999-09-09 | 189 | 189 | 188 | 189 | 12,000 | 1,890 |
| 1999-09-08 | 190 | 190 | 188 | 189 | 31,000 | 1,890 |
| 1999-09-07 | 195 | 195 | 190 | 190 | 14,000 | 1,900 |
| 1999-09-06 | 190 | 195 | 189 | 195 | 47,000 | 1,950 |
| 1999-09-03 | 192 | 194 | 189 | 189 | 36,000 | 1,890 |
| 1999-09-02 | 195 | 195 | 194 | 194 | 19,000 | 1,940 |
| 1999-09-01 | 198 | 198 | 194 | 194 | 30,000 | 1,940 |
| 1999-08-31 | 195 | 196 | 194 | 196 | 30,000 | 1,960 |
| 1999-08-30 | 206 | 206 | 195 | 195 | 17,000 | 1,950 |
| 1999-08-27 | 194 | 197 | 194 | 195 | 7,000 | 1,950 |
| 1999-08-26 | 196 | 197 | 192 | 194 | 27,000 | 1,940 |
| 1999-08-25 | 197 | 197 | 195 | 196 | 12,000 | 1,960 |
| 1999-08-24 | 200 | 200 | 198 | 198 | 14,000 | 1,980 |
| 1999-08-23 | 197 | 200 | 197 | 197 | 21,000 | 1,970 |
| 1999-08-20 | 195 | 195 | 192 | 192 | 20,000 | 1,920 |
| 1999-08-19 | 196 | 196 | 193 | 194 | 6,000 | 1,940 |
| 1999-08-18 | 198 | 200 | 193 | 197 | 19,000 | 1,970 |
| 1999-08-17 | 205 | 205 | 196 | 196 | 31,000 | 1,960 |
| 1999-08-16 | 199 | 205 | 199 | 205 | 17,000 | 2,050 |
| 1999-08-13 | 196 | 196 | 195 | 195 | 7,000 | 1,950 |
| 1999-08-12 | 195 | 195 | 194 | 195 | 8,000 | 1,950 |
| 1999-08-11 | 195 | 195 | 193 | 193 | 22,000 | 1,930 |
| 1999-08-10 | 195 | 195 | 194 | 195 | 15,000 | 1,950 |
| 1999-08-09 | 186 | 195 | 186 | 191 | 14,000 | 1,910 |
| 1999-08-06 | 186 | 191 | 186 | 186 | 54,000 | 1,860 |
| 1999-08-05 | 195 | 196 | 186 | 186 | 63,000 | 1,860 |
| 1999-08-04 | 195 | 199 | 195 | 195 | 24,000 | 1,950 |
| 1999-08-03 | 201 | 202 | 195 | 195 | 68,000 | 1,950 |
| 1999-08-02 | 205 | 205 | 200 | 202 | 54,000 | 2,020 |
| 1999-07-30 | 203 | 203 | 201 | 203 | 28,000 | 2,030 |
| 1999-07-29 | 205 | 205 | 201 | 201 | 17,000 | 2,010 |
| 1999-07-28 | 208 | 208 | 205 | 205 | 7,000 | 2,050 |
| 1999-07-27 | 205 | 208 | 205 | 208 | 37,000 | 2,080 |
| 1999-07-26 | 217 | 217 | 205 | 205 | 59,000 | 2,050 |
| 1999-07-23 | 210 | 211 | 210 | 211 | 31,000 | 2,110 |
| 1999-07-22 | 216 | 216 | 210 | 210 | 42,000 | 2,100 |
| 1999-07-21 | 220 | 220 | 215 | 216 | 62,000 | 2,160 |
| 1999-07-19 | 213 | 220 | 213 | 220 | 62,000 | 2,200 |
| 1999-07-16 | 212 | 217 | 211 | 213 | 110,000 | 2,130 |
| 1999-07-15 | 215 | 215 | 212 | 212 | 33,000 | 2,120 |
| 1999-07-14 | 219 | 219 | 210 | 212 | 58,000 | 2,120 |
| 1999-07-13 | 215 | 220 | 210 | 210 | 116,000 | 2,100 |
| 1999-07-12 | 218 | 224 | 212 | 217 | 120,000 | 2,170 |
| 1999-07-09 | 213 | 213 | 210 | 213 | 111,000 | 2,130 |
| 1999-07-08 | 212 | 213 | 210 | 212 | 48,000 | 2,120 |
| 1999-07-07 | 212 | 212 | 210 | 212 | 83,000 | 2,120 |
| 1999-07-06 | 213 | 215 | 211 | 213 | 67,000 | 2,130 |
| 1999-07-05 | 212 | 215 | 211 | 211 | 106,000 | 2,110 |
| 1999-07-02 | 214 | 215 | 211 | 211 | 51,000 | 2,110 |
| 1999-07-01 | 212 | 217 | 210 | 210 | 112,000 | 2,100 |
| 1999-06-30 | 216 | 220 | 210 | 217 | 122,000 | 2,170 |
| 1999-06-29 | 220 | 223 | 217 | 217 | 24,000 | 2,170 |
| 1999-06-28 | 224 | 224 | 216 | 216 | 14,000 | 2,160 |
| 1999-06-25 | 215 | 220 | 213 | 214 | 37,000 | 2,140 |
| 1999-06-24 | 219 | 219 | 212 | 216 | 43,000 | 2,160 |
| 1999-06-23 | 225 | 225 | 219 | 219 | 47,000 | 2,190 |
| 1999-06-22 | 220 | 225 | 219 | 225 | 108,000 | 2,250 |
| 1999-06-21 | 226 | 226 | 219 | 219 | 69,000 | 2,190 |
| 1999-06-18 | 228 | 228 | 221 | 221 | 59,000 | 2,210 |
| 1999-06-17 | 225 | 227 | 221 | 227 | 93,000 | 2,270 |
| 1999-06-16 | 225 | 228 | 219 | 220 | 63,000 | 2,200 |
| 1999-06-15 | 220 | 222 | 215 | 215 | 66,000 | 2,150 |
| 1999-06-14 | 221 | 229 | 220 | 225 | 40,000 | 2,250 |
| 1999-06-11 | 234 | 235 | 220 | 220 | 159,000 | 2,200 |
| 1999-06-10 | 230 | 236 | 219 | 219 | 474,000 | 2,190 |
| 1999-06-09 | 230 | 230 | 217 | 225 | 112,000 | 2,250 |
| 1999-06-08 | 214 | 231 | 214 | 230 | 313,000 | 2,300 |
| 1999-06-07 | 208 | 215 | 208 | 215 | 40,000 | 2,150 |
| 1999-06-04 | 205 | 205 | 201 | 204 | 35,000 | 2,040 |
| 1999-06-03 | 210 | 212 | 203 | 203 | 63,000 | 2,030 |
| 1999-06-02 | 208 | 210 | 201 | 210 | 29,000 | 2,100 |
| 1999-06-01 | 200 | 206 | 195 | 198 | 58,000 | 1,980 |
| 1999-05-31 | 205 | 205 | 200 | 203 | 74,000 | 2,030 |
| 1999-05-28 | 210 | 210 | 206 | 206 | 95,000 | 2,060 |
| 1999-05-27 | 205 | 210 | 205 | 210 | 23,000 | 2,100 |
| 1999-05-26 | 202 | 210 | 202 | 205 | 84,000 | 2,050 |
| 1999-05-25 | 205 | 206 | 202 | 204 | 33,000 | 2,040 |
| 1999-05-24 | 206 | 211 | 206 | 207 | 43,000 | 2,070 |
| 1999-05-21 | 211 | 211 | 205 | 211 | 37,000 | 2,110 |
| 1999-05-20 | 202 | 210 | 202 | 210 | 49,000 | 2,100 |
| 1999-05-19 | 212 | 213 | 205 | 206 | 123,000 | 2,060 |
| 1999-05-18 | 224 | 224 | 212 | 215 | 100,000 | 2,150 |
| 1999-05-17 | 222 | 225 | 220 | 222 | 156,000 | 2,220 |
| 1999-05-14 | 243 | 245 | 227 | 227 | 151,000 | 2,270 |
| 1999-05-13 | 235 | 246 | 220 | 243 | 333,000 | 2,430 |
| 1999-05-12 | 234 | 235 | 227 | 230 | 167,000 | 2,300 |
| 1999-05-11 | 242 | 245 | 220 | 227 | 337,000 | 2,270 |
| 1999-05-10 | 220 | 258 | 220 | 248 | 2,125,000 | 2,480 |
| 1999-05-07 | 208 | 218 | 202 | 215 | 230,000 | 2,150 |
| 1999-05-06 | 201 | 205 | 201 | 204 | 80,000 | 2,040 |
| 1999-04-30 | 202 | 205 | 201 | 202 | 27,000 | 2,020 |
| 1999-04-28 | 203 | 204 | 202 | 202 | 47,000 | 2,020 |
| 1999-04-27 | 201 | 205 | 201 | 201 | 36,000 | 2,010 |
| 1999-04-26 | 208 | 208 | 201 | 201 | 77,000 | 2,010 |
| 1999-04-23 | 205 | 210 | 204 | 204 | 26,000 | 2,040 |
| 1999-04-22 | 200 | 202 | 196 | 200 | 106,000 | 2,000 |
| 1999-04-21 | 203 | 208 | 196 | 196 | 134,000 | 1,960 |
| 1999-04-20 | 202 | 203 | 198 | 201 | 97,000 | 2,010 |
| 1999-04-19 | 218 | 218 | 198 | 202 | 102,000 | 2,020 |
| 1999-04-16 | 220 | 220 | 210 | 212 | 448,000 | 2,120 |
| 1999-04-15 | 199 | 220 | 194 | 219 | 637,000 | 2,190 |
| 1999-04-14 | 199 | 199 | 192 | 199 | 120,000 | 1,990 |
| 1999-04-13 | 193 | 198 | 190 | 196 | 87,000 | 1,960 |
| 1999-04-12 | 200 | 200 | 193 | 193 | 90,000 | 1,930 |
| 1999-04-09 | 197 | 200 | 193 | 194 | 126,000 | 1,940 |
| 1999-04-08 | 197 | 200 | 195 | 197 | 110,000 | 1,970 |
| 1999-04-07 | 186 | 195 | 186 | 192 | 158,000 | 1,920 |
| 1999-04-06 | 191 | 191 | 185 | 186 | 59,000 | 1,860 |
| 1999-04-05 | 188 | 191 | 182 | 186 | 68,000 | 1,860 |
| 1999-04-02 | 187 | 189 | 182 | 188 | 88,000 | 1,880 |
| 1999-04-01 | 184 | 193 | 179 | 193 | 141,000 | 1,930 |
| 1999-03-31 | 188 | 190 | 183 | 184 | 126,000 | 1,840 |
| 1999-03-30 | 190 | 190 | 188 | 188 | 80,000 | 1,880 |
| 1999-03-29 | 190 | 191 | 186 | 187 | 160,000 | 1,870 |
| 1999-03-26 | 201 | 201 | 185 | 187 | 136,000 | 1,870 |
| 1999-03-25 | 209 | 209 | 200 | 202 | 153,000 | 2,020 |
| 1999-03-24 | 199 | 204 | 198 | 199 | 154,000 | 1,990 |
| 1999-03-23 | 210 | 215 | 201 | 209 | 320,000 | 2,090 |
| 1999-03-19 | 202 | 217 | 199 | 210 | 635,000 | 2,100 |
| 1999-03-18 | 193 | 206 | 192 | 196 | 440,000 | 1,960 |
| 1999-03-17 | 200 | 200 | 188 | 192 | 434,000 | 1,920 |
| 1999-03-16 | 185 | 198 | 185 | 191 | 631,000 | 1,910 |
| 1999-03-15 | 175 | 180 | 173 | 180 | 159,000 | 1,800 |
| 1999-03-12 | 183 | 187 | 170 | 178 | 363,000 | 1,780 |
| 1999-03-11 | 188 | 190 | 178 | 181 | 390,000 | 1,810 |
| 1999-03-10 | 183 | 189 | 180 | 185 | 1,151,000 | 1,850 |
| 1999-03-09 | 175 | 183 | 172 | 178 | 1,499,000 | 1,780 |
| 1999-03-08 | 160 | 175 | 160 | 172 | 1,102,000 | 1,720 |
| 1999-03-05 | 150 | 166 | 150 | 157 | 982,000 | 1,570 |
| 1999-03-04 | 152 | 152 | 151 | 151 | 44,000 | 1,510 |
| 1999-03-03 | 152 | 152 | 151 | 152 | 52,000 | 1,520 |
| 1999-03-02 | 152 | 154 | 151 | 152 | 85,000 | 1,520 |
| 1999-03-01 | 154 | 154 | 152 | 152 | 67,000 | 1,520 |
| 1999-02-26 | 155 | 155 | 152 | 154 | 98,000 | 1,540 |
| 1999-02-25 | 156 | 156 | 152 | 152 | 57,000 | 1,520 |
| 1999-02-24 | 155 | 156 | 150 | 154 | 274,000 | 1,540 |
| 1999-02-23 | 155 | 155 | 153 | 153 | 60,000 | 1,530 |
| 1999-02-22 | 155 | 156 | 150 | 156 | 83,000 | 1,560 |
| 1999-02-19 | 156 | 156 | 152 | 154 | 55,000 | 1,540 |
| 1999-02-18 | 156 | 157 | 155 | 155 | 54,000 | 1,550 |
| 1999-02-17 | 157 | 158 | 157 | 158 | 48,000 | 1,580 |
| 1999-02-16 | 156 | 158 | 156 | 158 | 60,000 | 1,580 |
| 1999-02-15 | 157 | 157 | 156 | 156 | 17,000 | 1,560 |
| 1999-02-12 | 157 | 158 | 155 | 158 | 55,000 | 1,580 |
| 1999-02-10 | 156 | 157 | 155 | 157 | 78,000 | 1,570 |
| 1999-02-09 | 162 | 162 | 155 | 157 | 69,000 | 1,570 |
| 1999-02-08 | 168 | 168 | 163 | 163 | 17,000 | 1,630 |
| 1999-02-05 | 168 | 169 | 165 | 167 | 76,000 | 1,670 |
| 1999-02-04 | 168 | 172 | 167 | 170 | 209,000 | 1,700 |
| 1999-02-03 | 166 | 169 | 163 | 167 | 117,000 | 1,670 |
| 1999-02-02 | 168 | 168 | 166 | 166 | 26,000 | 1,660 |
| 1999-02-01 | 170 | 170 | 166 | 166 | 39,000 | 1,660 |
| 1999-01-29 | 166 | 170 | 164 | 168 | 116,000 | 1,680 |
| 1999-01-28 | 163 | 165 | 161 | 163 | 88,000 | 1,630 |
| 1999-01-27 | 155 | 160 | 155 | 160 | 38,000 | 1,600 |
| 1999-01-26 | 152 | 153 | 152 | 152 | 125,000 | 1,520 |
| 1999-01-25 | 151 | 152 | 150 | 151 | 71,000 | 1,510 |
| 1999-01-22 | 152 | 152 | 150 | 150 | 52,000 | 1,500 |
| 1999-01-21 | 153 | 153 | 151 | 153 | 81,000 | 1,530 |
| 1999-01-20 | 152 | 152 | 150 | 152 | 36,000 | 1,520 |
| 1999-01-19 | 149 | 152 | 149 | 151 | 20,000 | 1,510 |
| 1999-01-18 | 152 | 153 | 149 | 149 | 63,000 | 1,490 |
| 1999-01-14 | 147 | 150 | 147 | 150 | 10,000 | 1,500 |
| 1999-01-13 | 150 | 150 | 147 | 147 | 23,000 | 1,470 |
| 1999-01-12 | 152 | 152 | 148 | 150 | 50,000 | 1,500 |
| 1999-01-11 | 155 | 155 | 152 | 152 | 27,000 | 1,520 |
| 1999-01-08 | 159 | 159 | 152 | 152 | 43,000 | 1,520 |
| 1999-01-07 | 150 | 152 | 148 | 149 | 152,000 | 1,490 |
| 1999-01-06 | 151 | 151 | 147 | 148 | 33,000 | 1,480 |
| 1999-01-05 | 154 | 154 | 150 | 151 | 33,000 | 1,510 |
| 1999-01-04 | 155 | 155 | 150 | 150 | 10,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
