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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 134 | 137 | 132 | 137 | 18,000 | 1,370 |
| 2001-12-27 | 135 | 136 | 135 | 135 | 18,000 | 1,350 |
| 2001-12-26 | 141 | 141 | 135 | 135 | 44,000 | 1,350 |
| 2001-12-25 | 133 | 137 | 132 | 137 | 17,000 | 1,370 |
| 2001-12-21 | 131 | 134 | 129 | 134 | 73,000 | 1,340 |
| 2001-12-20 | 132 | 135 | 128 | 128 | 154,000 | 1,280 |
| 2001-12-19 | 138 | 138 | 134 | 136 | 70,000 | 1,360 |
| 2001-12-18 | 138 | 141 | 138 | 141 | 36,000 | 1,410 |
| 2001-12-17 | 138 | 140 | 138 | 138 | 20,000 | 1,380 |
| 2001-12-14 | 138 | 143 | 138 | 143 | 90,000 | 1,430 |
| 2001-12-13 | 143 | 143 | 140 | 143 | 21,000 | 1,430 |
| 2001-12-12 | 142 | 143 | 141 | 142 | 13,000 | 1,420 |
| 2001-12-11 | 139 | 143 | 138 | 141 | 41,000 | 1,410 |
| 2001-12-10 | 143 | 143 | 138 | 139 | 55,000 | 1,390 |
| 2001-12-07 | 140 | 140 | 138 | 139 | 27,000 | 1,390 |
| 2001-12-06 | 142 | 142 | 140 | 140 | 48,000 | 1,400 |
| 2001-12-05 | 145 | 145 | 141 | 141 | 18,000 | 1,410 |
| 2001-12-04 | 145 | 146 | 138 | 142 | 65,000 | 1,420 |
| 2001-12-03 | 147 | 147 | 146 | 147 | 10,000 | 1,470 |
| 2001-11-30 | 150 | 150 | 147 | 147 | 12,000 | 1,470 |
| 2001-11-29 | 148 | 149 | 148 | 149 | 6,000 | 1,490 |
| 2001-11-28 | 149 | 149 | 147 | 149 | 29,000 | 1,490 |
| 2001-11-27 | 150 | 150 | 149 | 149 | 10,000 | 1,490 |
| 2001-11-26 | 150 | 150 | 149 | 150 | 48,000 | 1,500 |
| 2001-11-22 | 149 | 150 | 149 | 149 | 15,000 | 1,490 |
| 2001-11-21 | 147 | 150 | 147 | 150 | 5,000 | 1,500 |
| 2001-11-20 | 149 | 149 | 147 | 147 | 10,000 | 1,470 |
| 2001-11-19 | 148 | 150 | 147 | 147 | 10,000 | 1,470 |
| 2001-11-16 | 150 | 150 | 146 | 148 | 27,000 | 1,480 |
| 2001-11-15 | 148 | 150 | 147 | 150 | 35,000 | 1,500 |
| 2001-11-14 | 150 | 151 | 148 | 151 | 27,000 | 1,510 |
| 2001-11-13 | 150 | 150 | 147 | 150 | 30,000 | 1,500 |
| 2001-11-12 | 150 | 150 | 147 | 150 | 34,000 | 1,500 |
| 2001-11-09 | 151 | 151 | 148 | 149 | 22,000 | 1,490 |
| 2001-11-08 | 152 | 152 | 150 | 151 | 24,000 | 1,510 |
| 2001-11-07 | 151 | 152 | 150 | 152 | 34,000 | 1,520 |
| 2001-11-06 | 153 | 153 | 150 | 150 | 50,000 | 1,500 |
| 2001-11-05 | 153 | 154 | 149 | 153 | 32,000 | 1,530 |
| 2001-11-02 | 153 | 153 | 148 | 148 | 24,000 | 1,480 |
| 2001-11-01 | 150 | 150 | 148 | 150 | 33,000 | 1,500 |
| 2001-10-31 | 151 | 151 | 148 | 149 | 13,000 | 1,490 |
| 2001-10-30 | 151 | 153 | 150 | 151 | 20,000 | 1,510 |
| 2001-10-29 | 152 | 154 | 152 | 154 | 15,000 | 1,540 |
| 2001-10-26 | 153 | 154 | 152 | 153 | 38,000 | 1,530 |
| 2001-10-25 | 152 | 153 | 152 | 152 | 19,000 | 1,520 |
| 2001-10-24 | 151 | 152 | 147 | 152 | 32,000 | 1,520 |
| 2001-10-23 | 149 | 150 | 147 | 150 | 39,000 | 1,500 |
| 2001-10-22 | 149 | 149 | 148 | 148 | 9,000 | 1,480 |
| 2001-10-19 | 148 | 149 | 148 | 149 | 13,000 | 1,490 |
| 2001-10-18 | 152 | 152 | 148 | 148 | 10,000 | 1,480 |
| 2001-10-17 | 149 | 154 | 149 | 154 | 18,000 | 1,540 |
| 2001-10-16 | 150 | 153 | 150 | 153 | 4,000 | 1,530 |
| 2001-10-15 | 155 | 155 | 155 | 155 | 16,000 | 1,550 |
| 2001-10-12 | 149 | 155 | 149 | 155 | 15,000 | 1,550 |
| 2001-10-11 | 155 | 155 | 154 | 154 | 16,000 | 1,540 |
| 2001-10-10 | 159 | 159 | 148 | 148 | 55,000 | 1,480 |
| 2001-10-09 | 155 | 157 | 152 | 157 | 12,000 | 1,570 |
| 2001-10-05 | 153 | 158 | 153 | 157 | 9,000 | 1,570 |
| 2001-10-04 | 156 | 157 | 154 | 155 | 21,000 | 1,550 |
| 2001-10-03 | 154 | 155 | 154 | 154 | 28,000 | 1,540 |
| 2001-10-02 | 153 | 154 | 151 | 154 | 27,000 | 1,540 |
| 2001-10-01 | 150 | 152 | 146 | 149 | 25,000 | 1,490 |
| 2001-09-28 | 145 | 148 | 145 | 148 | 33,000 | 1,480 |
| 2001-09-27 | 146 | 146 | 143 | 145 | 11,000 | 1,450 |
| 2001-09-26 | 148 | 148 | 141 | 146 | 18,000 | 1,460 |
| 2001-09-25 | 147 | 148 | 146 | 147 | 20,000 | 1,470 |
| 2001-09-21 | 144 | 144 | 141 | 144 | 60,000 | 1,440 |
| 2001-09-20 | 147 | 147 | 143 | 143 | 14,000 | 1,430 |
| 2001-09-19 | 145 | 148 | 139 | 148 | 48,000 | 1,480 |
| 2001-09-18 | 137 | 148 | 137 | 140 | 21,000 | 1,400 |
| 2001-09-17 | 143 | 144 | 138 | 142 | 42,000 | 1,420 |
| 2001-09-14 | 150 | 150 | 141 | 141 | 78,000 | 1,410 |
| 2001-09-13 | 131 | 149 | 131 | 141 | 75,000 | 1,410 |
| 2001-09-12 | 150 | 150 | 142 | 145 | 85,000 | 1,450 |
| 2001-09-11 | 152 | 152 | 150 | 150 | 25,000 | 1,500 |
| 2001-09-10 | 153 | 157 | 150 | 153 | 51,000 | 1,530 |
| 2001-09-07 | 152 | 159 | 152 | 153 | 25,000 | 1,530 |
| 2001-09-06 | 152 | 154 | 152 | 154 | 9,000 | 1,540 |
| 2001-09-05 | 155 | 155 | 153 | 153 | 22,000 | 1,530 |
| 2001-09-04 | 155 | 155 | 154 | 155 | 42,000 | 1,550 |
| 2001-09-03 | 155 | 160 | 155 | 155 | 28,000 | 1,550 |
| 2001-08-31 | 161 | 162 | 156 | 156 | 50,000 | 1,560 |
| 2001-08-30 | 162 | 165 | 159 | 165 | 44,000 | 1,650 |
| 2001-08-29 | 166 | 167 | 163 | 164 | 36,000 | 1,640 |
| 2001-08-28 | 172 | 172 | 166 | 166 | 92,000 | 1,660 |
| 2001-08-27 | 169 | 172 | 169 | 170 | 104,000 | 1,700 |
| 2001-08-24 | 166 | 168 | 165 | 166 | 115,000 | 1,660 |
| 2001-08-23 | 164 | 169 | 164 | 165 | 151,000 | 1,650 |
| 2001-08-22 | 160 | 163 | 160 | 161 | 75,000 | 1,610 |
| 2001-08-21 | 161 | 162 | 160 | 160 | 26,000 | 1,600 |
| 2001-08-20 | 162 | 162 | 160 | 161 | 35,000 | 1,610 |
| 2001-08-17 | 162 | 165 | 161 | 161 | 101,000 | 1,610 |
| 2001-08-16 | 156 | 164 | 156 | 162 | 124,000 | 1,620 |
| 2001-08-15 | 156 | 156 | 155 | 155 | 11,000 | 1,550 |
| 2001-08-14 | 156 | 157 | 155 | 155 | 37,000 | 1,550 |
| 2001-08-13 | 155 | 156 | 155 | 155 | 49,000 | 1,550 |
| 2001-08-10 | 155 | 155 | 152 | 152 | 51,000 | 1,520 |
| 2001-08-09 | 154 | 155 | 152 | 152 | 84,000 | 1,520 |
| 2001-08-08 | 155 | 157 | 153 | 155 | 38,000 | 1,550 |
| 2001-08-07 | 156 | 157 | 154 | 157 | 65,000 | 1,570 |
| 2001-08-06 | 152 | 156 | 152 | 156 | 71,000 | 1,560 |
| 2001-08-03 | 154 | 155 | 152 | 152 | 81,000 | 1,520 |
| 2001-08-02 | 156 | 156 | 154 | 154 | 51,000 | 1,540 |
| 2001-08-01 | 159 | 159 | 153 | 156 | 87,000 | 1,560 |
| 2001-07-31 | 160 | 160 | 159 | 159 | 13,000 | 1,590 |
| 2001-07-30 | 163 | 163 | 161 | 163 | 61,000 | 1,630 |
| 2001-07-27 | 161 | 165 | 159 | 164 | 69,000 | 1,640 |
| 2001-07-26 | 160 | 161 | 158 | 161 | 21,000 | 1,610 |
| 2001-07-25 | 154 | 154 | 153 | 153 | 9,000 | 1,530 |
| 2001-07-24 | 153 | 154 | 150 | 154 | 14,000 | 1,540 |
| 2001-07-23 | 155 | 155 | 153 | 154 | 42,000 | 1,540 |
| 2001-07-19 | 157 | 157 | 155 | 156 | 57,000 | 1,560 |
| 2001-07-18 | 159 | 159 | 157 | 157 | 16,000 | 1,570 |
| 2001-07-17 | 163 | 163 | 159 | 160 | 36,000 | 1,600 |
| 2001-07-16 | 161 | 161 | 160 | 161 | 21,000 | 1,610 |
| 2001-07-13 | 160 | 163 | 160 | 161 | 66,000 | 1,610 |
| 2001-07-12 | 158 | 160 | 158 | 160 | 25,000 | 1,600 |
| 2001-07-11 | 160 | 161 | 158 | 158 | 55,000 | 1,580 |
| 2001-07-10 | 163 | 163 | 158 | 162 | 46,000 | 1,620 |
| 2001-07-09 | 156 | 160 | 155 | 158 | 28,000 | 1,580 |
| 2001-07-06 | 158 | 158 | 157 | 157 | 31,000 | 1,570 |
| 2001-07-05 | 157 | 160 | 157 | 160 | 46,000 | 1,600 |
| 2001-07-04 | 159 | 160 | 157 | 157 | 50,000 | 1,570 |
| 2001-07-03 | 160 | 160 | 160 | 160 | 16,000 | 1,600 |
| 2001-07-02 | 160 | 162 | 159 | 160 | 149,000 | 1,600 |
| 2001-06-29 | 160 | 162 | 160 | 161 | 77,000 | 1,610 |
| 2001-06-28 | 159 | 161 | 154 | 157 | 153,000 | 1,570 |
| 2001-06-27 | 158 | 160 | 157 | 160 | 127,000 | 1,600 |
| 2001-06-26 | 155 | 157 | 154 | 157 | 86,000 | 1,570 |
| 2001-06-25 | 154 | 155 | 153 | 154 | 36,000 | 1,540 |
| 2001-06-22 | 152 | 153 | 152 | 153 | 18,000 | 1,530 |
| 2001-06-21 | 150 | 151 | 149 | 151 | 38,000 | 1,510 |
| 2001-06-20 | 150 | 150 | 149 | 149 | 35,000 | 1,490 |
| 2001-06-19 | 150 | 150 | 147 | 149 | 38,000 | 1,490 |
| 2001-06-18 | 148 | 149 | 148 | 149 | 16,000 | 1,490 |
| 2001-06-15 | 150 | 151 | 148 | 148 | 37,000 | 1,480 |
| 2001-06-14 | 151 | 152 | 150 | 151 | 23,000 | 1,510 |
| 2001-06-13 | 151 | 151 | 151 | 151 | 15,000 | 1,510 |
| 2001-06-12 | 154 | 154 | 150 | 152 | 28,000 | 1,520 |
| 2001-06-11 | 155 | 155 | 151 | 151 | 26,000 | 1,510 |
| 2001-06-08 | 147 | 153 | 147 | 153 | 92,000 | 1,530 |
| 2001-06-07 | 152 | 152 | 150 | 150 | 2,000 | 1,500 |
| 2001-06-06 | 150 | 152 | 150 | 152 | 3,000 | 1,520 |
| 2001-06-05 | 150 | 151 | 150 | 151 | 36,000 | 1,510 |
| 2001-06-04 | 152 | 152 | 151 | 152 | 5,000 | 1,520 |
| 2001-06-01 | 150 | 152 | 150 | 152 | 13,000 | 1,520 |
| 2001-05-31 | 150 | 152 | 150 | 150 | 29,000 | 1,500 |
| 2001-05-30 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2001-05-29 | 151 | 153 | 151 | 151 | 16,000 | 1,510 |
| 2001-05-28 | 152 | 152 | 151 | 151 | 33,000 | 1,510 |
| 2001-05-25 | 152 | 152 | 151 | 152 | 22,000 | 1,520 |
| 2001-05-24 | 153 | 153 | 151 | 152 | 9,000 | 1,520 |
| 2001-05-23 | 151 | 152 | 151 | 152 | 21,000 | 1,520 |
| 2001-05-22 | 153 | 153 | 152 | 152 | 11,000 | 1,520 |
| 2001-05-21 | 154 | 154 | 151 | 154 | 18,000 | 1,540 |
| 2001-05-18 | 152 | 155 | 152 | 154 | 18,000 | 1,540 |
| 2001-05-17 | 152 | 155 | 152 | 155 | 25,000 | 1,550 |
| 2001-05-16 | 153 | 154 | 152 | 152 | 8,000 | 1,520 |
| 2001-05-15 | 153 | 154 | 152 | 154 | 48,000 | 1,540 |
| 2001-05-14 | 153 | 157 | 153 | 155 | 31,000 | 1,550 |
| 2001-05-11 | 153 | 157 | 153 | 153 | 29,000 | 1,530 |
| 2001-05-10 | 157 | 157 | 153 | 153 | 40,000 | 1,530 |
| 2001-05-09 | 158 | 158 | 154 | 157 | 6,000 | 1,570 |
| 2001-05-08 | 160 | 160 | 151 | 160 | 22,000 | 1,600 |
| 2001-05-07 | 160 | 162 | 160 | 160 | 48,000 | 1,600 |
| 2001-05-02 | 163 | 164 | 160 | 160 | 62,000 | 1,600 |
| 2001-05-01 | 160 | 164 | 160 | 164 | 109,000 | 1,640 |
| 2001-04-27 | 164 | 164 | 160 | 160 | 80,000 | 1,600 |
| 2001-04-26 | 160 | 164 | 160 | 163 | 110,000 | 1,630 |
| 2001-04-25 | 156 | 159 | 155 | 156 | 92,000 | 1,560 |
| 2001-04-24 | 152 | 156 | 150 | 156 | 130,000 | 1,560 |
| 2001-04-23 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 2001-04-20 | 151 | 152 | 150 | 152 | 28,000 | 1,520 |
| 2001-04-19 | 153 | 153 | 151 | 152 | 32,000 | 1,520 |
| 2001-04-18 | 150 | 152 | 148 | 152 | 69,000 | 1,520 |
| 2001-04-17 | 150 | 151 | 150 | 151 | 37,000 | 1,510 |
| 2001-04-16 | 149 | 151 | 148 | 150 | 58,000 | 1,500 |
| 2001-04-13 | 150 | 150 | 148 | 148 | 42,000 | 1,480 |
| 2001-04-12 | 149 | 149 | 147 | 149 | 35,000 | 1,490 |
| 2001-04-11 | 150 | 150 | 148 | 149 | 12,000 | 1,490 |
| 2001-04-10 | 151 | 151 | 149 | 149 | 36,000 | 1,490 |
| 2001-04-09 | 150 | 150 | 148 | 148 | 19,000 | 1,480 |
| 2001-04-06 | 151 | 151 | 147 | 148 | 52,000 | 1,480 |
| 2001-04-05 | 147 | 151 | 147 | 150 | 107,000 | 1,500 |
| 2001-04-04 | 144 | 146 | 143 | 145 | 9,000 | 1,450 |
| 2001-04-03 | 145 | 146 | 144 | 146 | 15,000 | 1,460 |
| 2001-04-02 | 141 | 145 | 141 | 142 | 32,000 | 1,420 |
| 2001-03-30 | 149 | 150 | 147 | 147 | 21,000 | 1,470 |
| 2001-03-29 | 150 | 150 | 146 | 147 | 63,000 | 1,470 |
| 2001-03-28 | 149 | 153 | 146 | 150 | 82,000 | 1,500 |
| 2001-03-27 | 152 | 154 | 150 | 154 | 66,000 | 1,540 |
| 2001-03-26 | 153 | 156 | 151 | 155 | 177,000 | 1,550 |
| 2001-03-23 | 153 | 153 | 150 | 153 | 58,000 | 1,530 |
| 2001-03-22 | 150 | 151 | 148 | 151 | 56,000 | 1,510 |
| 2001-03-21 | 149 | 150 | 148 | 150 | 43,000 | 1,500 |
| 2001-03-19 | 146 | 146 | 142 | 146 | 13,000 | 1,460 |
| 2001-03-16 | 146 | 146 | 144 | 144 | 9,000 | 1,440 |
| 2001-03-15 | 143 | 146 | 141 | 146 | 106,000 | 1,460 |
| 2001-03-14 | 144 | 144 | 143 | 143 | 31,000 | 1,430 |
| 2001-03-13 | 145 | 147 | 143 | 147 | 15,000 | 1,470 |
| 2001-03-12 | 149 | 150 | 145 | 145 | 31,000 | 1,450 |
| 2001-03-09 | 150 | 150 | 146 | 149 | 71,000 | 1,490 |
| 2001-03-08 | 143 | 145 | 143 | 145 | 15,000 | 1,450 |
| 2001-03-07 | 144 | 145 | 143 | 145 | 31,000 | 1,450 |
| 2001-03-06 | 142 | 146 | 142 | 144 | 11,000 | 1,440 |
| 2001-03-05 | 146 | 146 | 143 | 143 | 24,000 | 1,430 |
| 2001-03-02 | 148 | 148 | 143 | 145 | 34,000 | 1,450 |
| 2001-03-01 | 145 | 149 | 143 | 144 | 30,000 | 1,440 |
| 2001-02-28 | 149 | 149 | 142 | 146 | 39,000 | 1,460 |
| 2001-02-27 | 148 | 149 | 147 | 147 | 34,000 | 1,470 |
| 2001-02-26 | 146 | 148 | 143 | 143 | 63,000 | 1,430 |
| 2001-02-23 | 143 | 145 | 141 | 145 | 26,000 | 1,450 |
| 2001-02-22 | 144 | 145 | 142 | 142 | 18,000 | 1,420 |
| 2001-02-21 | 143 | 145 | 143 | 144 | 27,000 | 1,440 |
| 2001-02-20 | 143 | 144 | 143 | 144 | 24,000 | 1,440 |
| 2001-02-19 | 142 | 144 | 140 | 141 | 13,000 | 1,410 |
| 2001-02-16 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2001-02-15 | 144 | 144 | 141 | 144 | 49,000 | 1,440 |
| 2001-02-14 | 140 | 144 | 139 | 142 | 126,000 | 1,420 |
| 2001-02-13 | 139 | 139 | 139 | 139 | 20,000 | 1,390 |
| 2001-02-09 | 140 | 140 | 138 | 138 | 2,000 | 1,380 |
| 2001-02-08 | 143 | 143 | 138 | 141 | 12,000 | 1,410 |
| 2001-02-07 | 138 | 144 | 138 | 144 | 35,000 | 1,440 |
| 2001-02-06 | 139 | 140 | 137 | 140 | 21,000 | 1,400 |
| 2001-02-05 | 138 | 141 | 138 | 139 | 12,000 | 1,390 |
| 2001-02-02 | 140 | 141 | 140 | 141 | 6,000 | 1,410 |
| 2001-02-01 | 137 | 140 | 137 | 140 | 10,000 | 1,400 |
| 2001-01-31 | 137 | 142 | 137 | 141 | 13,000 | 1,410 |
| 2001-01-30 | 138 | 140 | 136 | 138 | 45,000 | 1,380 |
| 2001-01-29 | 135 | 136 | 135 | 135 | 24,000 | 1,350 |
| 2001-01-26 | 135 | 138 | 135 | 137 | 58,000 | 1,370 |
| 2001-01-25 | 136 | 138 | 136 | 138 | 7,000 | 1,380 |
| 2001-01-24 | 138 | 138 | 137 | 138 | 10,000 | 1,380 |
| 2001-01-23 | 137 | 138 | 136 | 138 | 20,000 | 1,380 |
| 2001-01-22 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-01-19 | 137 | 138 | 135 | 135 | 19,000 | 1,350 |
| 2001-01-18 | 137 | 138 | 133 | 138 | 37,000 | 1,380 |
| 2001-01-17 | 138 | 138 | 135 | 138 | 21,000 | 1,380 |
| 2001-01-16 | 136 | 137 | 134 | 136 | 13,000 | 1,360 |
| 2001-01-15 | 135 | 135 | 133 | 135 | 22,000 | 1,350 |
| 2001-01-12 | 132 | 134 | 132 | 133 | 70,000 | 1,330 |
| 2001-01-11 | 135 | 135 | 132 | 134 | 22,000 | 1,340 |
| 2001-01-10 | 136 | 136 | 132 | 132 | 63,000 | 1,320 |
| 2001-01-09 | 135 | 135 | 135 | 135 | 22,000 | 1,350 |
| 2001-01-05 | 136 | 138 | 136 | 138 | 10,000 | 1,380 |
| 2001-01-04 | 137 | 140 | 135 | 135 | 24,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株