9312 ケイヒン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 140 | 140 | 139 | 139 | 29,000 | 1,390 |
| 2002-12-27 | 139 | 139 | 137 | 139 | 24,000 | 1,390 |
| 2002-12-26 | 134 | 140 | 133 | 139 | 61,000 | 1,390 |
| 2002-12-25 | 134 | 134 | 133 | 134 | 28,000 | 1,340 |
| 2002-12-24 | 134 | 135 | 133 | 133 | 24,000 | 1,330 |
| 2002-12-20 | 134 | 135 | 133 | 133 | 22,000 | 1,330 |
| 2002-12-19 | 131 | 133 | 131 | 132 | 22,000 | 1,320 |
| 2002-12-18 | 132 | 133 | 131 | 131 | 13,000 | 1,310 |
| 2002-12-17 | 131 | 132 | 131 | 131 | 23,000 | 1,310 |
| 2002-12-16 | 133 | 134 | 132 | 132 | 17,000 | 1,320 |
| 2002-12-13 | 135 | 135 | 132 | 133 | 92,000 | 1,330 |
| 2002-12-12 | 135 | 135 | 133 | 134 | 19,000 | 1,340 |
| 2002-12-11 | 137 | 138 | 135 | 135 | 13,000 | 1,350 |
| 2002-12-10 | 137 | 137 | 135 | 137 | 20,000 | 1,370 |
| 2002-12-09 | 137 | 137 | 135 | 135 | 4,000 | 1,350 |
| 2002-12-06 | 135 | 138 | 135 | 137 | 14,000 | 1,370 |
| 2002-12-05 | 135 | 138 | 135 | 138 | 17,000 | 1,380 |
| 2002-12-04 | 138 | 139 | 135 | 139 | 14,000 | 1,390 |
| 2002-12-03 | 138 | 139 | 134 | 139 | 22,000 | 1,390 |
| 2002-12-02 | 130 | 140 | 130 | 138 | 50,000 | 1,380 |
| 2002-11-29 | 139 | 142 | 138 | 140 | 55,000 | 1,400 |
| 2002-11-28 | 140 | 142 | 138 | 139 | 15,000 | 1,390 |
| 2002-11-27 | 140 | 142 | 140 | 142 | 18,000 | 1,420 |
| 2002-11-26 | 142 | 142 | 139 | 139 | 34,000 | 1,390 |
| 2002-11-25 | 139 | 142 | 139 | 139 | 33,000 | 1,390 |
| 2002-11-22 | 136 | 139 | 135 | 139 | 23,000 | 1,390 |
| 2002-11-21 | 135 | 135 | 130 | 134 | 12,000 | 1,340 |
| 2002-11-20 | 126 | 132 | 126 | 131 | 19,000 | 1,310 |
| 2002-11-19 | 129 | 129 | 125 | 125 | 20,000 | 1,250 |
| 2002-11-18 | 131 | 131 | 127 | 129 | 12,000 | 1,290 |
| 2002-11-15 | 131 | 134 | 131 | 132 | 12,000 | 1,320 |
| 2002-11-14 | 133 | 135 | 132 | 132 | 24,000 | 1,320 |
| 2002-11-13 | 133 | 134 | 133 | 133 | 8,000 | 1,330 |
| 2002-11-12 | 135 | 136 | 132 | 132 | 22,000 | 1,320 |
| 2002-11-11 | 136 | 138 | 135 | 135 | 30,000 | 1,350 |
| 2002-11-08 | 138 | 138 | 136 | 136 | 18,000 | 1,360 |
| 2002-11-07 | 137 | 138 | 135 | 138 | 28,000 | 1,380 |
| 2002-11-06 | 138 | 139 | 137 | 138 | 30,000 | 1,380 |
| 2002-11-05 | 136 | 138 | 135 | 138 | 18,000 | 1,380 |
| 2002-11-01 | 139 | 139 | 134 | 138 | 18,000 | 1,380 |
| 2002-10-31 | 139 | 140 | 137 | 140 | 18,000 | 1,400 |
| 2002-10-30 | 138 | 138 | 133 | 138 | 33,000 | 1,380 |
| 2002-10-29 | 139 | 140 | 139 | 139 | 17,000 | 1,390 |
| 2002-10-28 | 139 | 139 | 138 | 139 | 22,000 | 1,390 |
| 2002-10-25 | 136 | 138 | 136 | 138 | 23,000 | 1,380 |
| 2002-10-24 | 137 | 137 | 134 | 136 | 13,000 | 1,360 |
| 2002-10-23 | 135 | 137 | 134 | 134 | 24,000 | 1,340 |
| 2002-10-22 | 138 | 138 | 133 | 134 | 14,000 | 1,340 |
| 2002-10-21 | 135 | 138 | 135 | 138 | 16,000 | 1,380 |
| 2002-10-18 | 135 | 137 | 135 | 136 | 9,000 | 1,360 |
| 2002-10-17 | 136 | 138 | 133 | 133 | 52,000 | 1,330 |
| 2002-10-16 | 134 | 135 | 134 | 135 | 27,000 | 1,350 |
| 2002-10-15 | 134 | 135 | 132 | 134 | 19,000 | 1,340 |
| 2002-10-11 | 132 | 133 | 131 | 133 | 12,000 | 1,330 |
| 2002-10-10 | 130 | 131 | 129 | 130 | 47,000 | 1,300 |
| 2002-10-09 | 132 | 135 | 132 | 132 | 26,000 | 1,320 |
| 2002-10-08 | 136 | 136 | 131 | 131 | 39,000 | 1,310 |
| 2002-10-07 | 135 | 138 | 135 | 135 | 43,000 | 1,350 |
| 2002-10-04 | 137 | 138 | 135 | 138 | 47,000 | 1,380 |
| 2002-10-03 | 139 | 140 | 138 | 139 | 24,000 | 1,390 |
| 2002-10-02 | 138 | 140 | 138 | 140 | 17,000 | 1,400 |
| 2002-10-01 | 139 | 139 | 138 | 139 | 22,000 | 1,390 |
| 2002-09-30 | 138 | 141 | 138 | 139 | 20,000 | 1,390 |
| 2002-09-27 | 140 | 141 | 139 | 140 | 70,000 | 1,400 |
| 2002-09-26 | 140 | 140 | 139 | 139 | 21,000 | 1,390 |
| 2002-09-25 | 139 | 140 | 139 | 140 | 25,000 | 1,400 |
| 2002-09-24 | 138 | 141 | 138 | 141 | 43,000 | 1,410 |
| 2002-09-20 | 139 | 140 | 138 | 139 | 18,000 | 1,390 |
| 2002-09-19 | 138 | 141 | 138 | 138 | 26,000 | 1,380 |
| 2002-09-18 | 138 | 140 | 138 | 140 | 27,000 | 1,400 |
| 2002-09-17 | 139 | 141 | 138 | 140 | 26,000 | 1,400 |
| 2002-09-13 | 140 | 140 | 138 | 140 | 93,000 | 1,400 |
| 2002-09-12 | 137 | 139 | 136 | 139 | 49,000 | 1,390 |
| 2002-09-11 | 137 | 138 | 137 | 137 | 19,000 | 1,370 |
| 2002-09-10 | 138 | 139 | 137 | 137 | 35,000 | 1,370 |
| 2002-09-09 | 139 | 139 | 137 | 137 | 25,000 | 1,370 |
| 2002-09-06 | 137 | 137 | 136 | 136 | 28,000 | 1,360 |
| 2002-09-05 | 138 | 139 | 137 | 137 | 28,000 | 1,370 |
| 2002-09-04 | 138 | 143 | 137 | 140 | 80,000 | 1,400 |
| 2002-09-03 | 138 | 140 | 138 | 138 | 59,000 | 1,380 |
| 2002-09-02 | 139 | 140 | 138 | 139 | 52,000 | 1,390 |
| 2002-08-30 | 141 | 141 | 139 | 139 | 23,000 | 1,390 |
| 2002-08-29 | 141 | 142 | 139 | 139 | 22,000 | 1,390 |
| 2002-08-28 | 142 | 142 | 140 | 142 | 28,000 | 1,420 |
| 2002-08-27 | 140 | 141 | 140 | 140 | 46,000 | 1,400 |
| 2002-08-26 | 143 | 143 | 142 | 142 | 32,000 | 1,420 |
| 2002-08-23 | 140 | 142 | 140 | 140 | 21,000 | 1,400 |
| 2002-08-22 | 140 | 142 | 139 | 142 | 32,000 | 1,420 |
| 2002-08-21 | 142 | 143 | 141 | 141 | 23,000 | 1,410 |
| 2002-08-20 | 139 | 142 | 139 | 142 | 25,000 | 1,420 |
| 2002-08-19 | 142 | 143 | 140 | 140 | 39,000 | 1,400 |
| 2002-08-16 | 141 | 142 | 141 | 142 | 15,000 | 1,420 |
| 2002-08-15 | 142 | 143 | 141 | 141 | 21,000 | 1,410 |
| 2002-08-14 | 144 | 144 | 141 | 141 | 27,000 | 1,410 |
| 2002-08-13 | 140 | 145 | 140 | 141 | 20,000 | 1,410 |
| 2002-08-12 | 143 | 143 | 141 | 141 | 22,000 | 1,410 |
| 2002-08-09 | 143 | 143 | 141 | 143 | 42,000 | 1,430 |
| 2002-08-08 | 141 | 143 | 141 | 141 | 5,000 | 1,410 |
| 2002-08-07 | 140 | 141 | 139 | 141 | 11,000 | 1,410 |
| 2002-08-06 | 140 | 140 | 139 | 139 | 26,000 | 1,390 |
| 2002-08-05 | 140 | 141 | 140 | 140 | 6,000 | 1,400 |
| 2002-08-02 | 140 | 143 | 139 | 139 | 32,000 | 1,390 |
| 2002-08-01 | 141 | 142 | 140 | 140 | 6,000 | 1,400 |
| 2002-07-31 | 141 | 141 | 140 | 140 | 9,000 | 1,400 |
| 2002-07-30 | 145 | 145 | 141 | 141 | 11,000 | 1,410 |
| 2002-07-29 | 142 | 145 | 139 | 145 | 83,000 | 1,450 |
| 2002-07-26 | 142 | 142 | 139 | 142 | 74,000 | 1,420 |
| 2002-07-25 | 142 | 142 | 141 | 141 | 24,000 | 1,410 |
| 2002-07-24 | 139 | 141 | 139 | 139 | 10,000 | 1,390 |
| 2002-07-23 | 139 | 139 | 139 | 139 | 21,000 | 1,390 |
| 2002-07-22 | 140 | 142 | 140 | 141 | 17,000 | 1,410 |
| 2002-07-19 | 140 | 141 | 139 | 140 | 13,000 | 1,400 |
| 2002-07-18 | 142 | 142 | 139 | 139 | 16,000 | 1,390 |
| 2002-07-17 | 140 | 142 | 139 | 142 | 15,000 | 1,420 |
| 2002-07-16 | 140 | 141 | 140 | 140 | 20,000 | 1,400 |
| 2002-07-15 | 145 | 145 | 142 | 142 | 48,000 | 1,420 |
| 2002-07-12 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2002-07-11 | 141 | 141 | 139 | 140 | 22,000 | 1,400 |
| 2002-07-10 | 145 | 145 | 141 | 141 | 53,000 | 1,410 |
| 2002-07-09 | 140 | 143 | 140 | 143 | 24,000 | 1,430 |
| 2002-07-08 | 140 | 142 | 139 | 140 | 10,000 | 1,400 |
| 2002-07-05 | 141 | 142 | 138 | 138 | 37,000 | 1,380 |
| 2002-07-04 | 139 | 141 | 139 | 141 | 20,000 | 1,410 |
| 2002-07-03 | 141 | 143 | 141 | 143 | 21,000 | 1,430 |
| 2002-07-02 | 138 | 140 | 138 | 140 | 10,000 | 1,400 |
| 2002-07-01 | 141 | 141 | 138 | 138 | 14,000 | 1,380 |
| 2002-06-28 | 137 | 140 | 137 | 139 | 18,000 | 1,390 |
| 2002-06-27 | 138 | 139 | 138 | 138 | 18,000 | 1,380 |
| 2002-06-26 | 142 | 142 | 138 | 138 | 24,000 | 1,380 |
| 2002-06-25 | 137 | 140 | 137 | 140 | 20,000 | 1,400 |
| 2002-06-24 | 138 | 140 | 138 | 139 | 9,000 | 1,390 |
| 2002-06-21 | 141 | 142 | 138 | 141 | 7,000 | 1,410 |
| 2002-06-20 | 138 | 139 | 138 | 138 | 26,000 | 1,380 |
| 2002-06-19 | 141 | 141 | 138 | 138 | 19,000 | 1,380 |
| 2002-06-18 | 140 | 141 | 138 | 139 | 19,000 | 1,390 |
| 2002-06-17 | 142 | 142 | 138 | 138 | 42,000 | 1,380 |
| 2002-06-14 | 141 | 143 | 141 | 142 | 149,000 | 1,420 |
| 2002-06-13 | 141 | 142 | 141 | 142 | 19,000 | 1,420 |
| 2002-06-12 | 141 | 141 | 141 | 141 | 14,000 | 1,410 |
| 2002-06-11 | 141 | 143 | 141 | 143 | 15,000 | 1,430 |
| 2002-06-10 | 144 | 144 | 141 | 142 | 20,000 | 1,420 |
| 2002-06-07 | 141 | 141 | 141 | 141 | 8,000 | 1,410 |
| 2002-06-06 | 145 | 145 | 141 | 141 | 25,000 | 1,410 |
| 2002-06-05 | 143 | 143 | 141 | 141 | 12,000 | 1,410 |
| 2002-06-04 | 145 | 145 | 143 | 143 | 7,000 | 1,430 |
| 2002-06-03 | 145 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2002-05-31 | 147 | 148 | 146 | 146 | 37,000 | 1,460 |
| 2002-05-30 | 143 | 145 | 143 | 145 | 15,000 | 1,450 |
| 2002-05-29 | 146 | 146 | 145 | 145 | 21,000 | 1,450 |
| 2002-05-28 | 148 | 148 | 147 | 147 | 24,000 | 1,470 |
| 2002-05-27 | 147 | 147 | 144 | 145 | 60,000 | 1,450 |
| 2002-05-24 | 144 | 144 | 142 | 143 | 16,000 | 1,430 |
| 2002-05-23 | 144 | 144 | 143 | 144 | 21,000 | 1,440 |
| 2002-05-22 | 140 | 144 | 140 | 144 | 37,000 | 1,440 |
| 2002-05-21 | 140 | 140 | 138 | 140 | 16,000 | 1,400 |
| 2002-05-20 | 139 | 140 | 139 | 139 | 8,000 | 1,390 |
| 2002-05-17 | 139 | 140 | 138 | 138 | 14,000 | 1,380 |
| 2002-05-16 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2002-05-15 | 138 | 139 | 138 | 138 | 10,000 | 1,380 |
| 2002-05-14 | 138 | 139 | 138 | 138 | 9,000 | 1,380 |
| 2002-05-13 | 137 | 140 | 137 | 138 | 15,000 | 1,380 |
| 2002-05-10 | 141 | 141 | 139 | 139 | 22,000 | 1,390 |
| 2002-05-09 | 138 | 138 | 138 | 138 | 9,000 | 1,380 |
| 2002-05-08 | 138 | 140 | 137 | 137 | 5,000 | 1,370 |
| 2002-05-07 | 140 | 140 | 137 | 138 | 20,000 | 1,380 |
| 2002-05-02 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2002-05-01 | 139 | 139 | 138 | 139 | 10,000 | 1,390 |
| 2002-04-30 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2002-04-26 | 140 | 141 | 140 | 141 | 49,000 | 1,410 |
| 2002-04-25 | 138 | 139 | 138 | 139 | 9,000 | 1,390 |
| 2002-04-24 | 139 | 139 | 138 | 138 | 12,000 | 1,380 |
| 2002-04-23 | 139 | 140 | 138 | 139 | 13,000 | 1,390 |
| 2002-04-22 | 140 | 140 | 139 | 140 | 18,000 | 1,400 |
| 2002-04-19 | 140 | 141 | 140 | 141 | 6,000 | 1,410 |
| 2002-04-18 | 141 | 141 | 140 | 141 | 14,000 | 1,410 |
| 2002-04-17 | 142 | 143 | 140 | 140 | 32,000 | 1,400 |
| 2002-04-16 | 142 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2002-04-15 | 138 | 141 | 138 | 141 | 19,000 | 1,410 |
| 2002-04-12 | 139 | 140 | 138 | 138 | 17,000 | 1,380 |
| 2002-04-11 | 141 | 141 | 140 | 140 | 13,000 | 1,400 |
| 2002-04-10 | 142 | 143 | 141 | 143 | 26,000 | 1,430 |
| 2002-04-09 | 142 | 142 | 141 | 141 | 7,000 | 1,410 |
| 2002-04-08 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
| 2002-04-05 | 142 | 142 | 140 | 140 | 16,000 | 1,400 |
| 2002-04-04 | 139 | 142 | 139 | 142 | 16,000 | 1,420 |
| 2002-04-03 | 136 | 139 | 136 | 139 | 5,000 | 1,390 |
| 2002-04-02 | 136 | 137 | 135 | 136 | 21,000 | 1,360 |
| 2002-04-01 | 140 | 140 | 136 | 137 | 28,000 | 1,370 |
| 2002-03-29 | 148 | 148 | 141 | 141 | 19,000 | 1,410 |
| 2002-03-28 | 143 | 144 | 140 | 144 | 4,000 | 1,440 |
| 2002-03-27 | 141 | 144 | 139 | 144 | 30,000 | 1,440 |
| 2002-03-26 | 148 | 148 | 139 | 141 | 63,000 | 1,410 |
| 2002-03-25 | 155 | 156 | 152 | 154 | 123,000 | 1,540 |
| 2002-03-22 | 154 | 155 | 152 | 155 | 66,000 | 1,550 |
| 2002-03-20 | 153 | 154 | 152 | 152 | 32,000 | 1,520 |
| 2002-03-19 | 150 | 153 | 150 | 153 | 46,000 | 1,530 |
| 2002-03-18 | 150 | 150 | 149 | 149 | 9,000 | 1,490 |
| 2002-03-15 | 149 | 149 | 148 | 149 | 7,000 | 1,490 |
| 2002-03-14 | 150 | 150 | 146 | 148 | 16,000 | 1,480 |
| 2002-03-13 | 145 | 151 | 145 | 150 | 50,000 | 1,500 |
| 2002-03-12 | 149 | 150 | 148 | 149 | 12,000 | 1,490 |
| 2002-03-11 | 150 | 151 | 148 | 149 | 40,000 | 1,490 |
| 2002-03-08 | 146 | 148 | 146 | 147 | 151,000 | 1,470 |
| 2002-03-07 | 148 | 148 | 146 | 148 | 12,000 | 1,480 |
| 2002-03-06 | 147 | 148 | 146 | 146 | 39,000 | 1,460 |
| 2002-03-05 | 147 | 148 | 146 | 146 | 48,000 | 1,460 |
| 2002-03-04 | 146 | 148 | 146 | 146 | 76,000 | 1,460 |
| 2002-03-01 | 145 | 145 | 141 | 145 | 34,000 | 1,450 |
| 2002-02-28 | 145 | 147 | 141 | 145 | 32,000 | 1,450 |
| 2002-02-27 | 141 | 144 | 141 | 143 | 41,000 | 1,430 |
| 2002-02-26 | 140 | 141 | 139 | 140 | 26,000 | 1,400 |
| 2002-02-25 | 138 | 140 | 138 | 140 | 12,000 | 1,400 |
| 2002-02-22 | 136 | 138 | 135 | 137 | 99,000 | 1,370 |
| 2002-02-21 | 138 | 138 | 135 | 136 | 178,000 | 1,360 |
| 2002-02-20 | 139 | 139 | 138 | 139 | 32,000 | 1,390 |
| 2002-02-19 | 139 | 139 | 137 | 138 | 59,000 | 1,380 |
| 2002-02-18 | 140 | 140 | 138 | 138 | 52,000 | 1,380 |
| 2002-02-15 | 138 | 140 | 138 | 140 | 90,000 | 1,400 |
| 2002-02-14 | 140 | 141 | 137 | 138 | 90,000 | 1,380 |
| 2002-02-13 | 140 | 140 | 138 | 138 | 90,000 | 1,380 |
| 2002-02-12 | 141 | 141 | 138 | 138 | 44,000 | 1,380 |
| 2002-02-08 | 141 | 141 | 138 | 138 | 65,000 | 1,380 |
| 2002-02-07 | 140 | 141 | 139 | 141 | 18,000 | 1,410 |
| 2002-02-06 | 138 | 141 | 138 | 141 | 21,000 | 1,410 |
| 2002-02-05 | 138 | 140 | 138 | 139 | 28,000 | 1,390 |
| 2002-02-04 | 138 | 141 | 138 | 141 | 4,000 | 1,410 |
| 2002-02-01 | 142 | 142 | 138 | 139 | 16,000 | 1,390 |
| 2002-01-31 | 140 | 141 | 138 | 139 | 26,000 | 1,390 |
| 2002-01-30 | 138 | 140 | 138 | 140 | 3,000 | 1,400 |
| 2002-01-29 | 138 | 140 | 138 | 140 | 8,000 | 1,400 |
| 2002-01-28 | 140 | 141 | 139 | 139 | 39,000 | 1,390 |
| 2002-01-25 | 141 | 141 | 138 | 138 | 6,000 | 1,380 |
| 2002-01-24 | 138 | 141 | 138 | 141 | 25,000 | 1,410 |
| 2002-01-23 | 142 | 142 | 138 | 138 | 10,000 | 1,380 |
| 2002-01-22 | 142 | 142 | 139 | 142 | 25,000 | 1,420 |
| 2002-01-21 | 141 | 142 | 141 | 142 | 10,000 | 1,420 |
| 2002-01-18 | 140 | 140 | 138 | 140 | 14,000 | 1,400 |
| 2002-01-17 | 138 | 138 | 138 | 138 | 167,000 | 1,380 |
| 2002-01-16 | 135 | 136 | 135 | 136 | 6,000 | 1,360 |
| 2002-01-15 | 136 | 136 | 135 | 135 | 29,000 | 1,350 |
| 2002-01-11 | 140 | 140 | 137 | 137 | 40,000 | 1,370 |
| 2002-01-10 | 139 | 139 | 135 | 135 | 33,000 | 1,350 |
| 2002-01-09 | 134 | 135 | 134 | 135 | 8,000 | 1,350 |
| 2002-01-08 | 139 | 139 | 136 | 136 | 12,000 | 1,360 |
| 2002-01-07 | 139 | 139 | 136 | 136 | 13,000 | 1,360 |
| 2002-01-04 | 136 | 138 | 136 | 138 | 7,000 | 1,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株