9312 ケイヒン(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2913613713513714,0001,370
2000-12-2813714113614041,0001,400
2000-12-271371371371379,0001,370
2000-12-2614014013813820,0001,380
2000-12-2513814013514024,0001,400
2000-12-2213913913213286,0001,320
2000-12-2113913913713943,0001,390
2000-12-2013814013714041,0001,400
2000-12-1913914013813815,0001,380
2000-12-1814014113913933,0001,390
2000-12-1514614614314321,0001,430
2000-12-1414214314014317,0001,430
2000-12-1314514514314321,0001,430
2000-12-121451451431455,0001,450
2000-12-1114714713814223,0001,420
2000-12-0813614313614242,0001,420
2000-12-071471471441444,0001,440
2000-12-0614314814214239,0001,420
2000-12-051451451441445,0001,440
2000-12-0414714714614711,0001,470
2000-12-0114314714314721,0001,470
2000-11-3014314514314413,0001,440
2000-11-291421431421433,0001,430
2000-11-2814014213914299,0001,420
2000-11-2714014013813820,0001,380
2000-11-241391401381407,0001,400
2000-11-2213913913813921,0001,390
2000-11-211381381371373,0001,370
2000-11-2013913913513721,0001,370
2000-11-1713813913713924,0001,390
2000-11-161391391381388,0001,380
2000-11-151401401381383,0001,380
2000-11-141401401401402,0001,400
2000-11-131391401391407,0001,400
2000-11-1014114113913920,0001,390
2000-11-0913913913913912,0001,390
2000-11-0813914013913911,0001,390
2000-11-071391421391419,0001,410
2000-11-0613814213814228,0001,420
2000-11-021391391391394,0001,390
2000-11-011421421391429,0001,420
2000-10-311401421401405,0001,400
2000-10-3014014214014130,0001,410
2000-10-2714114214014023,0001,400
2000-10-2614014214014232,0001,420
2000-10-2514014214014012,0001,400
2000-10-2414214213913911,0001,390
2000-10-2313914213914128,0001,410
2000-10-201421431391396,0001,390
2000-10-1914014013913933,0001,390
2000-10-1814314314214323,0001,430
2000-10-1714314414214425,0001,440
2000-10-1614214414214332,0001,430
2000-10-13141142139142109,0001,420
2000-10-1214214414214329,0001,430
2000-10-111391421391427,0001,420
2000-10-1014714713914226,0001,420
2000-10-0614714814614661,0001,460
2000-10-051471471471473,0001,470
2000-10-0414614714614741,0001,470
2000-10-0314614814514853,0001,480
2000-10-021461471451477,0001,470
2000-09-2914714714414728,0001,470
2000-09-2814414614414547,0001,450
2000-09-2714114414114444,0001,440
2000-09-2614714714514513,0001,450
2000-09-2514414514314511,0001,450
2000-09-2214214414214415,0001,440
2000-09-2114114414114429,0001,440
2000-09-2014314414214424,0001,440
2000-09-1913914313914113,0001,410
2000-09-1813814013813932,0001,390
2000-09-1413814013814010,0001,400
2000-09-1313914013813831,0001,380
2000-09-1214014113813816,0001,380
2000-09-1114314313913936,0001,390
2000-09-0814014214014234,0001,420
2000-09-0714214214014111,0001,410
2000-09-0614214214014013,0001,400
2000-09-0514114214014212,0001,420
2000-09-0414214214114113,0001,410
2000-09-0114514514114210,0001,420
2000-08-3114414514214519,0001,450
2000-08-3014414514314410,0001,440
2000-08-2914614614214332,0001,430
2000-08-2814914914614629,0001,460
2000-08-2514514914514830,0001,480
2000-08-2414614914514940,0001,490
2000-08-2314714714614618,0001,460
2000-08-2214514814514710,0001,470
2000-08-2115015014714711,0001,470
2000-08-181471491471495,0001,490
2000-08-1614914914814810,0001,480
2000-08-151491491481497,0001,490
2000-08-141481491471499,0001,490
2000-08-111471501471486,0001,480
2000-08-1015015014814924,0001,490
2000-08-091451501451499,0001,490
2000-08-0814715114715010,0001,500
2000-08-0714915214414734,0001,470
2000-08-0414515014515022,0001,500
2000-08-031461481461487,0001,480
2000-08-021501501491499,0001,490
2000-08-0114415214415010,0001,500
2000-07-3114614614114217,0001,420
2000-07-2814714814614613,0001,460
2000-07-2714815014814819,0001,480
2000-07-2615315315015051,0001,500
2000-07-2514815414815374,0001,530
2000-07-2415015214814851,0001,480
2000-07-2115415415215480,0001,540
2000-07-1915215415115478,0001,540
2000-07-18157158153153123,0001,530
2000-07-17159161156158161,0001,580
2000-07-1415615715415580,0001,550
2000-07-13155157154154126,0001,540
2000-07-1215415515315462,0001,540
2000-07-1115315315215218,0001,520
2000-07-1015515515215283,0001,520
2000-07-0715115315115212,0001,520
2000-07-0615015115015035,0001,500
2000-07-05154154151151102,0001,510
2000-07-04155157152153199,0001,530
2000-07-03148153148153160,0001,530
2000-06-3014714914714733,0001,470
2000-06-2914414714414737,0001,470
2000-06-2814414414314430,0001,440
2000-06-2714414514214339,0001,430
2000-06-2614614614314418,0001,440
2000-06-2314114314114334,0001,430
2000-06-2214514513914052,0001,400
2000-06-211451451431445,0001,440
2000-06-2014414614314648,0001,460
2000-06-1914514614314351,0001,430
2000-06-1614314414314417,0001,440
2000-06-1514514714414430,0001,440
2000-06-1414514914514525,0001,450
2000-06-13145150142150107,0001,500
2000-06-12141145138145119,0001,450
2000-06-0913713713613647,0001,360
2000-06-0813914013813833,0001,380
2000-06-0713813913613949,0001,390
2000-06-0614014013513952,0001,390
2000-06-05136140135140214,0001,400
2000-06-0214014013613641,0001,360
2000-06-0113914013713814,0001,380
2000-05-3113813913713920,0001,390
2000-05-3013813913813916,0001,390
2000-05-2913713913613916,0001,390
2000-05-2614114113713845,0001,380
2000-05-2513813913813817,0001,380
2000-05-241381381371378,0001,370
2000-05-2313914113814116,0001,410
2000-05-221391391381394,0001,390
2000-05-1914014113814146,0001,410
2000-05-1814014114014011,0001,400
2000-05-1714014114014073,0001,400
2000-05-1613913913913914,0001,390
2000-05-1513813913713826,0001,380
2000-05-1213613813613623,0001,360
2000-05-1113613913613914,0001,390
2000-05-1014114114014029,0001,400
2000-05-091401401371379,0001,370
2000-05-0813613913613611,0001,360
2000-05-0214214213514028,0001,400
2000-05-0113514213514249,0001,420
2000-04-2813614213513562,0001,350
2000-04-2713713713613641,0001,360
2000-04-2614014013713734,0001,370
2000-04-2514314313813920,0001,390
2000-04-2414014013813845,0001,380
2000-04-2114414413913922,0001,390
2000-04-2014514514014227,0001,420
2000-04-1914714713914028,0001,400
2000-04-1814714814214326,0001,430
2000-04-1713614213614277,0001,420
2000-04-1415015014614774,0001,470
2000-04-13148150145150102,0001,500
2000-04-1214714814514832,0001,480
2000-04-111491491461487,0001,480
2000-04-1015015014614632,0001,460
2000-04-0715015014614620,0001,460
2000-04-0615015014614636,0001,460
2000-04-0514815014415076,0001,500
2000-04-0414414514314328,0001,430
2000-04-0314514514114342,0001,430
2000-03-3114514514214333,0001,430
2000-03-3014815014514544,0001,450
2000-03-2914714814614626,0001,460
2000-03-2815315314514610,0001,460
2000-03-2715215515115466,0001,540
2000-03-2415015114915030,0001,500
2000-03-2314815014714989,0001,490
2000-03-2214915014814875,0001,480
2000-03-21147148145148106,0001,480
2000-03-1714514614314486,0001,440
2000-03-1614214514114444,0001,440
2000-03-15143143139142102,0001,420
2000-03-14145145140141177,0001,410
2000-03-13147149140142227,0001,420
2000-03-10154154141147149,0001,470
2000-03-0914414414014092,0001,400
2000-03-0814314314014092,0001,400
2000-03-0714214614214514,0001,450
2000-03-0614714714114175,0001,410
2000-03-0314414614114274,0001,420
2000-03-0214314714314335,0001,430
2000-03-0114914914214317,0001,430
2000-02-2914114514114439,0001,440
2000-02-2815215214414452,0001,440
2000-02-2514114314114231,0001,420
2000-02-2413914313914119,0001,410
2000-02-2314314313913913,0001,390
2000-02-2214014314014135,0001,410
2000-02-2114114214014072,0001,400
2000-02-1814114814014171,0001,410
2000-02-1714214514114131,0001,410
2000-02-1614014414014487,0001,440
2000-02-1514314314014067,0001,400
2000-02-1414514514414533,0001,450
2000-02-1014714714514581,0001,450
2000-02-0915115314814829,0001,480
2000-02-0815315515015049,0001,500
2000-02-0715115215015030,0001,500
2000-02-0415315415015126,0001,510
2000-02-0315915915115312,0001,530
2000-02-0215515915115918,0001,590
2000-02-0115615615415527,0001,550
2000-01-3115615715515512,0001,550
2000-01-281581581571578,0001,570
2000-01-2715915915715733,0001,570
2000-01-2616016015715922,0001,590
2000-01-251561601561607,0001,600
2000-01-2415715815615622,0001,560
2000-01-2115715715515625,0001,560
2000-01-2015716015315828,0001,580
2000-01-191641641591626,0001,620
2000-01-1816416615815947,0001,590
2000-01-1716416716016331,0001,630
2000-01-1416917016016889,0001,680
2000-01-1314615514615224,0001,520
2000-01-1214614614414410,0001,440
2000-01-1114714714714716,0001,470
2000-01-0714614714214233,0001,420
2000-01-0614814814414418,0001,440
2000-01-0514514914214919,0001,490
2000-01-0414514514514513,0001,450

分割・併合履歴 : [2017-09-27]1株→0.1株