9312 ケイヒン(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2813413713213718,0001,370
2001-12-2713513613513518,0001,350
2001-12-2614114113513544,0001,350
2001-12-2513313713213717,0001,370
2001-12-2113113412913473,0001,340
2001-12-20132135128128154,0001,280
2001-12-1913813813413670,0001,360
2001-12-1813814113814136,0001,410
2001-12-1713814013813820,0001,380
2001-12-1413814313814390,0001,430
2001-12-1314314314014321,0001,430
2001-12-1214214314114213,0001,420
2001-12-1113914313814141,0001,410
2001-12-1014314313813955,0001,390
2001-12-0714014013813927,0001,390
2001-12-0614214214014048,0001,400
2001-12-0514514514114118,0001,410
2001-12-0414514613814265,0001,420
2001-12-0314714714614710,0001,470
2001-11-3015015014714712,0001,470
2001-11-291481491481496,0001,490
2001-11-2814914914714929,0001,490
2001-11-2715015014914910,0001,490
2001-11-2615015014915048,0001,500
2001-11-2214915014914915,0001,490
2001-11-211471501471505,0001,500
2001-11-2014914914714710,0001,470
2001-11-1914815014714710,0001,470
2001-11-1615015014614827,0001,480
2001-11-1514815014715035,0001,500
2001-11-1415015114815127,0001,510
2001-11-1315015014715030,0001,500
2001-11-1215015014715034,0001,500
2001-11-0915115114814922,0001,490
2001-11-0815215215015124,0001,510
2001-11-0715115215015234,0001,520
2001-11-0615315315015050,0001,500
2001-11-0515315414915332,0001,530
2001-11-0215315314814824,0001,480
2001-11-0115015014815033,0001,500
2001-10-3115115114814913,0001,490
2001-10-3015115315015120,0001,510
2001-10-2915215415215415,0001,540
2001-10-2615315415215338,0001,530
2001-10-2515215315215219,0001,520
2001-10-2415115214715232,0001,520
2001-10-2314915014715039,0001,500
2001-10-221491491481489,0001,480
2001-10-1914814914814913,0001,490
2001-10-1815215214814810,0001,480
2001-10-1714915414915418,0001,540
2001-10-161501531501534,0001,530
2001-10-1515515515515516,0001,550
2001-10-1214915514915515,0001,550
2001-10-1115515515415416,0001,540
2001-10-1015915914814855,0001,480
2001-10-0915515715215712,0001,570
2001-10-051531581531579,0001,570
2001-10-0415615715415521,0001,550
2001-10-0315415515415428,0001,540
2001-10-0215315415115427,0001,540
2001-10-0115015214614925,0001,490
2001-09-2814514814514833,0001,480
2001-09-2714614614314511,0001,450
2001-09-2614814814114618,0001,460
2001-09-2514714814614720,0001,470
2001-09-2114414414114460,0001,440
2001-09-2014714714314314,0001,430
2001-09-1914514813914848,0001,480
2001-09-1813714813714021,0001,400
2001-09-1714314413814242,0001,420
2001-09-1415015014114178,0001,410
2001-09-1313114913114175,0001,410
2001-09-1215015014214585,0001,450
2001-09-1115215215015025,0001,500
2001-09-1015315715015351,0001,530
2001-09-0715215915215325,0001,530
2001-09-061521541521549,0001,540
2001-09-0515515515315322,0001,530
2001-09-0415515515415542,0001,550
2001-09-0315516015515528,0001,550
2001-08-3116116215615650,0001,560
2001-08-3016216515916544,0001,650
2001-08-2916616716316436,0001,640
2001-08-2817217216616692,0001,660
2001-08-27169172169170104,0001,700
2001-08-24166168165166115,0001,660
2001-08-23164169164165151,0001,650
2001-08-2216016316016175,0001,610
2001-08-2116116216016026,0001,600
2001-08-2016216216016135,0001,610
2001-08-17162165161161101,0001,610
2001-08-16156164156162124,0001,620
2001-08-1515615615515511,0001,550
2001-08-1415615715515537,0001,550
2001-08-1315515615515549,0001,550
2001-08-1015515515215251,0001,520
2001-08-0915415515215284,0001,520
2001-08-0815515715315538,0001,550
2001-08-0715615715415765,0001,570
2001-08-0615215615215671,0001,560
2001-08-0315415515215281,0001,520
2001-08-0215615615415451,0001,540
2001-08-0115915915315687,0001,560
2001-07-3116016015915913,0001,590
2001-07-3016316316116361,0001,630
2001-07-2716116515916469,0001,640
2001-07-2616016115816121,0001,610
2001-07-251541541531539,0001,530
2001-07-2415315415015414,0001,540
2001-07-2315515515315442,0001,540
2001-07-1915715715515657,0001,560
2001-07-1815915915715716,0001,570
2001-07-1716316315916036,0001,600
2001-07-1616116116016121,0001,610
2001-07-1316016316016166,0001,610
2001-07-1215816015816025,0001,600
2001-07-1116016115815855,0001,580
2001-07-1016316315816246,0001,620
2001-07-0915616015515828,0001,580
2001-07-0615815815715731,0001,570
2001-07-0515716015716046,0001,600
2001-07-0415916015715750,0001,570
2001-07-0316016016016016,0001,600
2001-07-02160162159160149,0001,600
2001-06-2916016216016177,0001,610
2001-06-28159161154157153,0001,570
2001-06-27158160157160127,0001,600
2001-06-2615515715415786,0001,570
2001-06-2515415515315436,0001,540
2001-06-2215215315215318,0001,530
2001-06-2115015114915138,0001,510
2001-06-2015015014914935,0001,490
2001-06-1915015014714938,0001,490
2001-06-1814814914814916,0001,490
2001-06-1515015114814837,0001,480
2001-06-1415115215015123,0001,510
2001-06-1315115115115115,0001,510
2001-06-1215415415015228,0001,520
2001-06-1115515515115126,0001,510
2001-06-0814715314715392,0001,530
2001-06-071521521501502,0001,500
2001-06-061501521501523,0001,520
2001-06-0515015115015136,0001,510
2001-06-041521521511525,0001,520
2001-06-0115015215015213,0001,520
2001-05-3115015215015029,0001,500
2001-05-301511511511515,0001,510
2001-05-2915115315115116,0001,510
2001-05-2815215215115133,0001,510
2001-05-2515215215115222,0001,520
2001-05-241531531511529,0001,520
2001-05-2315115215115221,0001,520
2001-05-2215315315215211,0001,520
2001-05-2115415415115418,0001,540
2001-05-1815215515215418,0001,540
2001-05-1715215515215525,0001,550
2001-05-161531541521528,0001,520
2001-05-1515315415215448,0001,540
2001-05-1415315715315531,0001,550
2001-05-1115315715315329,0001,530
2001-05-1015715715315340,0001,530
2001-05-091581581541576,0001,570
2001-05-0816016015116022,0001,600
2001-05-0716016216016048,0001,600
2001-05-0216316416016062,0001,600
2001-05-01160164160164109,0001,640
2001-04-2716416416016080,0001,600
2001-04-26160164160163110,0001,630
2001-04-2515615915515692,0001,560
2001-04-24152156150156130,0001,560
2001-04-231531531531537,0001,530
2001-04-2015115215015228,0001,520
2001-04-1915315315115232,0001,520
2001-04-1815015214815269,0001,520
2001-04-1715015115015137,0001,510
2001-04-1614915114815058,0001,500
2001-04-1315015014814842,0001,480
2001-04-1214914914714935,0001,490
2001-04-1115015014814912,0001,490
2001-04-1015115114914936,0001,490
2001-04-0915015014814819,0001,480
2001-04-0615115114714852,0001,480
2001-04-05147151147150107,0001,500
2001-04-041441461431459,0001,450
2001-04-0314514614414615,0001,460
2001-04-0214114514114232,0001,420
2001-03-3014915014714721,0001,470
2001-03-2915015014614763,0001,470
2001-03-2814915314615082,0001,500
2001-03-2715215415015466,0001,540
2001-03-26153156151155177,0001,550
2001-03-2315315315015358,0001,530
2001-03-2215015114815156,0001,510
2001-03-2114915014815043,0001,500
2001-03-1914614614214613,0001,460
2001-03-161461461441449,0001,440
2001-03-15143146141146106,0001,460
2001-03-1414414414314331,0001,430
2001-03-1314514714314715,0001,470
2001-03-1214915014514531,0001,450
2001-03-0915015014614971,0001,490
2001-03-0814314514314515,0001,450
2001-03-0714414514314531,0001,450
2001-03-0614214614214411,0001,440
2001-03-0514614614314324,0001,430
2001-03-0214814814314534,0001,450
2001-03-0114514914314430,0001,440
2001-02-2814914914214639,0001,460
2001-02-2714814914714734,0001,470
2001-02-2614614814314363,0001,430
2001-02-2314314514114526,0001,450
2001-02-2214414514214218,0001,420
2001-02-2114314514314427,0001,440
2001-02-2014314414314424,0001,440
2001-02-1914214414014113,0001,410
2001-02-161441441441445,0001,440
2001-02-1514414414114449,0001,440
2001-02-14140144139142126,0001,420
2001-02-1313913913913920,0001,390
2001-02-091401401381382,0001,380
2001-02-0814314313814112,0001,410
2001-02-0713814413814435,0001,440
2001-02-0613914013714021,0001,400
2001-02-0513814113813912,0001,390
2001-02-021401411401416,0001,410
2001-02-0113714013714010,0001,400
2001-01-3113714213714113,0001,410
2001-01-3013814013613845,0001,380
2001-01-2913513613513524,0001,350
2001-01-2613513813513758,0001,370
2001-01-251361381361387,0001,380
2001-01-2413813813713810,0001,380
2001-01-2313713813613820,0001,380
2001-01-221351351351352,0001,350
2001-01-1913713813513519,0001,350
2001-01-1813713813313837,0001,380
2001-01-1713813813513821,0001,380
2001-01-1613613713413613,0001,360
2001-01-1513513513313522,0001,350
2001-01-1213213413213370,0001,330
2001-01-1113513513213422,0001,340
2001-01-1013613613213263,0001,320
2001-01-0913513513513522,0001,350
2001-01-0513613813613810,0001,380
2001-01-0413714013513524,0001,350

分割・併合履歴 : [2017-09-27]1株→0.1株