9312 ケイヒン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 168 | 170 | 168 | 170 | 46,000 | 1,700 |
| 2003-12-29 | 168 | 170 | 166 | 168 | 95,000 | 1,680 |
| 2003-12-26 | 166 | 167 | 165 | 167 | 54,000 | 1,670 |
| 2003-12-25 | 163 | 167 | 162 | 165 | 117,000 | 1,650 |
| 2003-12-24 | 164 | 165 | 162 | 162 | 127,000 | 1,620 |
| 2003-12-22 | 162 | 165 | 162 | 163 | 47,000 | 1,630 |
| 2003-12-19 | 164 | 165 | 163 | 164 | 143,000 | 1,640 |
| 2003-12-18 | 162 | 163 | 162 | 163 | 23,000 | 1,630 |
| 2003-12-17 | 162 | 163 | 162 | 163 | 20,000 | 1,630 |
| 2003-12-16 | 160 | 163 | 160 | 161 | 33,000 | 1,610 |
| 2003-12-15 | 162 | 164 | 162 | 164 | 85,000 | 1,640 |
| 2003-12-12 | 160 | 161 | 158 | 161 | 123,000 | 1,610 |
| 2003-12-11 | 155 | 159 | 155 | 157 | 106,000 | 1,570 |
| 2003-12-10 | 158 | 158 | 156 | 156 | 91,000 | 1,560 |
| 2003-12-09 | 159 | 159 | 156 | 158 | 117,000 | 1,580 |
| 2003-12-08 | 161 | 161 | 156 | 158 | 107,000 | 1,580 |
| 2003-12-05 | 162 | 162 | 159 | 161 | 83,000 | 1,610 |
| 2003-12-04 | 160 | 161 | 159 | 161 | 24,000 | 1,610 |
| 2003-12-03 | 162 | 162 | 160 | 161 | 31,000 | 1,610 |
| 2003-12-02 | 161 | 162 | 161 | 161 | 31,000 | 1,610 |
| 2003-12-01 | 160 | 162 | 159 | 161 | 41,000 | 1,610 |
| 2003-11-28 | 159 | 163 | 159 | 160 | 87,000 | 1,600 |
| 2003-11-27 | 158 | 160 | 158 | 159 | 20,000 | 1,590 |
| 2003-11-26 | 157 | 159 | 157 | 157 | 43,000 | 1,570 |
| 2003-11-25 | 157 | 158 | 156 | 156 | 35,000 | 1,560 |
| 2003-11-21 | 152 | 155 | 152 | 152 | 48,000 | 1,520 |
| 2003-11-20 | 153 | 156 | 152 | 153 | 36,000 | 1,530 |
| 2003-11-19 | 151 | 154 | 150 | 151 | 59,000 | 1,510 |
| 2003-11-18 | 156 | 156 | 148 | 149 | 151,000 | 1,490 |
| 2003-11-17 | 163 | 163 | 156 | 156 | 111,000 | 1,560 |
| 2003-11-14 | 163 | 165 | 161 | 161 | 58,000 | 1,610 |
| 2003-11-13 | 162 | 164 | 162 | 162 | 41,000 | 1,620 |
| 2003-11-12 | 158 | 162 | 158 | 161 | 52,000 | 1,610 |
| 2003-11-11 | 164 | 164 | 158 | 159 | 132,000 | 1,590 |
| 2003-11-10 | 165 | 166 | 164 | 165 | 38,000 | 1,650 |
| 2003-11-07 | 166 | 167 | 165 | 165 | 60,000 | 1,650 |
| 2003-11-06 | 167 | 168 | 166 | 166 | 55,000 | 1,660 |
| 2003-11-05 | 167 | 169 | 167 | 168 | 58,000 | 1,680 |
| 2003-11-04 | 168 | 169 | 167 | 169 | 37,000 | 1,690 |
| 2003-10-31 | 167 | 168 | 166 | 167 | 69,000 | 1,670 |
| 2003-10-30 | 167 | 168 | 167 | 167 | 20,000 | 1,670 |
| 2003-10-29 | 168 | 169 | 166 | 166 | 45,000 | 1,660 |
| 2003-10-28 | 168 | 168 | 166 | 167 | 40,000 | 1,670 |
| 2003-10-27 | 169 | 169 | 165 | 166 | 134,000 | 1,660 |
| 2003-10-24 | 168 | 170 | 167 | 167 | 114,000 | 1,670 |
| 2003-10-23 | 171 | 172 | 168 | 168 | 193,000 | 1,680 |
| 2003-10-22 | 173 | 173 | 171 | 171 | 72,000 | 1,710 |
| 2003-10-21 | 173 | 173 | 172 | 173 | 87,000 | 1,730 |
| 2003-10-20 | 172 | 173 | 172 | 172 | 87,000 | 1,720 |
| 2003-10-17 | 172 | 172 | 171 | 172 | 101,000 | 1,720 |
| 2003-10-16 | 173 | 173 | 171 | 172 | 76,000 | 1,720 |
| 2003-10-15 | 173 | 173 | 171 | 173 | 53,000 | 1,730 |
| 2003-10-14 | 173 | 174 | 172 | 172 | 65,000 | 1,720 |
| 2003-10-10 | 172 | 172 | 171 | 172 | 82,000 | 1,720 |
| 2003-10-09 | 174 | 174 | 171 | 172 | 88,000 | 1,720 |
| 2003-10-08 | 174 | 174 | 172 | 173 | 140,000 | 1,730 |
| 2003-10-07 | 176 | 178 | 174 | 175 | 353,000 | 1,750 |
| 2003-10-06 | 173 | 174 | 172 | 173 | 166,000 | 1,730 |
| 2003-10-03 | 172 | 174 | 170 | 172 | 117,000 | 1,720 |
| 2003-10-02 | 169 | 173 | 169 | 172 | 109,000 | 1,720 |
| 2003-10-01 | 169 | 169 | 168 | 168 | 56,000 | 1,680 |
| 2003-09-30 | 170 | 170 | 167 | 168 | 133,000 | 1,680 |
| 2003-09-29 | 168 | 171 | 168 | 170 | 50,000 | 1,700 |
| 2003-09-26 | 167 | 169 | 166 | 167 | 128,000 | 1,670 |
| 2003-09-25 | 173 | 173 | 167 | 168 | 179,000 | 1,680 |
| 2003-09-24 | 175 | 175 | 172 | 174 | 238,000 | 1,740 |
| 2003-09-22 | 172 | 177 | 172 | 173 | 405,000 | 1,730 |
| 2003-09-19 | 172 | 173 | 171 | 173 | 105,000 | 1,730 |
| 2003-09-18 | 172 | 173 | 170 | 172 | 89,000 | 1,720 |
| 2003-09-17 | 173 | 174 | 171 | 172 | 95,000 | 1,720 |
| 2003-09-16 | 172 | 175 | 170 | 171 | 300,000 | 1,710 |
| 2003-09-12 | 168 | 172 | 168 | 172 | 160,000 | 1,720 |
| 2003-09-11 | 171 | 171 | 168 | 168 | 57,000 | 1,680 |
| 2003-09-10 | 170 | 170 | 168 | 168 | 92,000 | 1,680 |
| 2003-09-09 | 170 | 170 | 168 | 169 | 49,000 | 1,690 |
| 2003-09-08 | 167 | 169 | 165 | 168 | 59,000 | 1,680 |
| 2003-09-05 | 171 | 171 | 167 | 168 | 108,000 | 1,680 |
| 2003-09-04 | 172 | 172 | 170 | 170 | 83,000 | 1,700 |
| 2003-09-03 | 170 | 172 | 169 | 171 | 126,000 | 1,710 |
| 2003-09-02 | 171 | 171 | 168 | 169 | 119,000 | 1,690 |
| 2003-09-01 | 170 | 170 | 168 | 168 | 108,000 | 1,680 |
| 2003-08-29 | 166 | 170 | 165 | 166 | 129,000 | 1,660 |
| 2003-08-28 | 170 | 170 | 166 | 166 | 102,000 | 1,660 |
| 2003-08-27 | 170 | 172 | 169 | 171 | 109,000 | 1,710 |
| 2003-08-26 | 170 | 172 | 170 | 170 | 75,000 | 1,700 |
| 2003-08-25 | 171 | 173 | 170 | 170 | 81,000 | 1,700 |
| 2003-08-22 | 174 | 174 | 171 | 172 | 109,000 | 1,720 |
| 2003-08-21 | 172 | 174 | 171 | 173 | 116,000 | 1,730 |
| 2003-08-20 | 175 | 177 | 172 | 174 | 153,000 | 1,740 |
| 2003-08-19 | 175 | 177 | 171 | 175 | 385,000 | 1,750 |
| 2003-08-18 | 168 | 174 | 167 | 171 | 232,000 | 1,710 |
| 2003-08-15 | 164 | 169 | 163 | 165 | 217,000 | 1,650 |
| 2003-08-14 | 162 | 164 | 162 | 162 | 78,000 | 1,620 |
| 2003-08-13 | 160 | 164 | 160 | 164 | 60,000 | 1,640 |
| 2003-08-12 | 161 | 162 | 160 | 162 | 25,000 | 1,620 |
| 2003-08-11 | 161 | 161 | 159 | 160 | 43,000 | 1,600 |
| 2003-08-08 | 160 | 160 | 159 | 159 | 84,000 | 1,590 |
| 2003-08-07 | 158 | 162 | 158 | 160 | 40,000 | 1,600 |
| 2003-08-06 | 160 | 160 | 158 | 158 | 63,000 | 1,580 |
| 2003-08-05 | 161 | 162 | 160 | 160 | 43,000 | 1,600 |
| 2003-08-04 | 163 | 164 | 162 | 162 | 44,000 | 1,620 |
| 2003-08-01 | 165 | 166 | 161 | 161 | 84,000 | 1,610 |
| 2003-07-31 | 167 | 167 | 164 | 164 | 80,000 | 1,640 |
| 2003-07-30 | 166 | 169 | 166 | 168 | 86,000 | 1,680 |
| 2003-07-29 | 164 | 169 | 163 | 168 | 135,000 | 1,680 |
| 2003-07-28 | 165 | 165 | 163 | 163 | 67,000 | 1,630 |
| 2003-07-25 | 160 | 162 | 160 | 161 | 82,000 | 1,610 |
| 2003-07-24 | 163 | 164 | 161 | 162 | 125,000 | 1,620 |
| 2003-07-23 | 159 | 161 | 158 | 160 | 92,000 | 1,600 |
| 2003-07-22 | 161 | 161 | 157 | 157 | 212,000 | 1,570 |
| 2003-07-18 | 159 | 163 | 156 | 163 | 170,000 | 1,630 |
| 2003-07-17 | 166 | 166 | 160 | 163 | 190,000 | 1,630 |
| 2003-07-16 | 171 | 171 | 166 | 168 | 79,000 | 1,680 |
| 2003-07-15 | 171 | 173 | 171 | 172 | 84,000 | 1,720 |
| 2003-07-14 | 176 | 176 | 169 | 170 | 133,000 | 1,700 |
| 2003-07-11 | 174 | 177 | 168 | 174 | 202,000 | 1,740 |
| 2003-07-10 | 170 | 175 | 169 | 174 | 206,000 | 1,740 |
| 2003-07-09 | 168 | 172 | 165 | 166 | 229,000 | 1,660 |
| 2003-07-08 | 174 | 174 | 169 | 171 | 311,000 | 1,710 |
| 2003-07-07 | 175 | 179 | 175 | 175 | 139,000 | 1,750 |
| 2003-07-04 | 175 | 180 | 174 | 177 | 267,000 | 1,770 |
| 2003-07-03 | 184 | 186 | 175 | 180 | 382,000 | 1,800 |
| 2003-07-02 | 198 | 198 | 180 | 182 | 1,606,000 | 1,820 |
| 2003-07-01 | 170 | 188 | 170 | 188 | 1,075,000 | 1,880 |
| 2003-06-30 | 174 | 174 | 168 | 169 | 296,000 | 1,690 |
| 2003-06-27 | 172 | 176 | 170 | 173 | 170,000 | 1,730 |
| 2003-06-26 | 173 | 175 | 169 | 171 | 294,000 | 1,710 |
| 2003-06-25 | 167 | 170 | 164 | 169 | 204,000 | 1,690 |
| 2003-06-24 | 172 | 172 | 165 | 167 | 323,000 | 1,670 |
| 2003-06-23 | 184 | 185 | 168 | 175 | 660,000 | 1,750 |
| 2003-06-20 | 170 | 187 | 170 | 184 | 1,522,000 | 1,840 |
| 2003-06-19 | 175 | 176 | 157 | 165 | 1,237,000 | 1,650 |
| 2003-06-18 | 171 | 176 | 171 | 176 | 232,000 | 1,760 |
| 2003-06-17 | 180 | 183 | 168 | 173 | 411,000 | 1,730 |
| 2003-06-16 | 186 | 186 | 179 | 182 | 243,000 | 1,820 |
| 2003-06-13 | 185 | 191 | 184 | 187 | 444,000 | 1,870 |
| 2003-06-12 | 192 | 196 | 189 | 194 | 465,000 | 1,940 |
| 2003-06-11 | 198 | 203 | 189 | 195 | 1,750,000 | 1,950 |
| 2003-06-10 | 185 | 195 | 181 | 193 | 1,983,000 | 1,930 |
| 2003-06-09 | 170 | 184 | 168 | 183 | 1,806,000 | 1,830 |
| 2003-06-06 | 164 | 168 | 163 | 168 | 230,000 | 1,680 |
| 2003-06-05 | 162 | 168 | 162 | 164 | 406,000 | 1,640 |
| 2003-06-04 | 160 | 165 | 159 | 162 | 162,000 | 1,620 |
| 2003-06-03 | 157 | 165 | 157 | 160 | 170,000 | 1,600 |
| 2003-06-02 | 159 | 160 | 156 | 156 | 131,000 | 1,560 |
| 2003-05-30 | 163 | 163 | 158 | 159 | 58,000 | 1,590 |
| 2003-05-29 | 162 | 163 | 158 | 162 | 115,000 | 1,620 |
| 2003-05-28 | 163 | 163 | 160 | 160 | 137,000 | 1,600 |
| 2003-05-27 | 162 | 162 | 155 | 160 | 105,000 | 1,600 |
| 2003-05-26 | 165 | 165 | 160 | 161 | 146,000 | 1,610 |
| 2003-05-23 | 162 | 169 | 159 | 164 | 219,000 | 1,640 |
| 2003-05-22 | 165 | 169 | 161 | 162 | 252,000 | 1,620 |
| 2003-05-21 | 175 | 179 | 165 | 165 | 1,154,000 | 1,650 |
| 2003-05-20 | 163 | 174 | 161 | 170 | 928,000 | 1,700 |
| 2003-05-19 | 165 | 165 | 160 | 164 | 343,000 | 1,640 |
| 2003-05-16 | 159 | 174 | 156 | 167 | 2,501,000 | 1,670 |
| 2003-05-15 | 152 | 158 | 150 | 154 | 282,000 | 1,540 |
| 2003-05-14 | 149 | 151 | 149 | 150 | 73,000 | 1,500 |
| 2003-05-13 | 149 | 150 | 147 | 149 | 130,000 | 1,490 |
| 2003-05-12 | 152 | 153 | 150 | 151 | 100,000 | 1,510 |
| 2003-05-09 | 148 | 152 | 148 | 152 | 161,000 | 1,520 |
| 2003-05-08 | 150 | 152 | 147 | 150 | 296,000 | 1,500 |
| 2003-05-07 | 143 | 163 | 143 | 154 | 1,454,000 | 1,540 |
| 2003-05-06 | 142 | 144 | 142 | 143 | 43,000 | 1,430 |
| 2003-05-02 | 143 | 143 | 140 | 142 | 79,000 | 1,420 |
| 2003-05-01 | 140 | 143 | 140 | 143 | 32,000 | 1,430 |
| 2003-04-30 | 141 | 142 | 140 | 140 | 36,000 | 1,400 |
| 2003-04-28 | 141 | 141 | 139 | 141 | 28,000 | 1,410 |
| 2003-04-25 | 143 | 144 | 141 | 141 | 40,000 | 1,410 |
| 2003-04-24 | 142 | 144 | 141 | 142 | 51,000 | 1,420 |
| 2003-04-23 | 144 | 145 | 140 | 141 | 31,000 | 1,410 |
| 2003-04-22 | 146 | 146 | 144 | 145 | 75,000 | 1,450 |
| 2003-04-21 | 141 | 146 | 141 | 146 | 132,000 | 1,460 |
| 2003-04-18 | 141 | 141 | 140 | 141 | 17,000 | 1,410 |
| 2003-04-17 | 140 | 141 | 139 | 141 | 26,000 | 1,410 |
| 2003-04-16 | 140 | 141 | 139 | 139 | 29,000 | 1,390 |
| 2003-04-15 | 140 | 141 | 139 | 139 | 23,000 | 1,390 |
| 2003-04-14 | 141 | 141 | 139 | 140 | 47,000 | 1,400 |
| 2003-04-11 | 141 | 141 | 140 | 141 | 36,000 | 1,410 |
| 2003-04-10 | 141 | 141 | 139 | 141 | 41,000 | 1,410 |
| 2003-04-09 | 139 | 141 | 139 | 141 | 39,000 | 1,410 |
| 2003-04-08 | 138 | 140 | 138 | 140 | 22,000 | 1,400 |
| 2003-04-07 | 140 | 140 | 137 | 138 | 30,000 | 1,380 |
| 2003-04-04 | 139 | 139 | 137 | 139 | 35,000 | 1,390 |
| 2003-04-03 | 138 | 139 | 138 | 138 | 24,000 | 1,380 |
| 2003-04-02 | 137 | 140 | 136 | 140 | 27,000 | 1,400 |
| 2003-04-01 | 136 | 138 | 136 | 138 | 23,000 | 1,380 |
| 2003-03-31 | 140 | 140 | 135 | 136 | 47,000 | 1,360 |
| 2003-03-28 | 142 | 142 | 140 | 142 | 25,000 | 1,420 |
| 2003-03-27 | 140 | 141 | 140 | 141 | 16,000 | 1,410 |
| 2003-03-26 | 138 | 141 | 138 | 141 | 128,000 | 1,410 |
| 2003-03-25 | 147 | 147 | 145 | 147 | 257,000 | 1,470 |
| 2003-03-24 | 145 | 148 | 145 | 147 | 120,000 | 1,470 |
| 2003-03-20 | 142 | 144 | 141 | 144 | 84,000 | 1,440 |
| 2003-03-19 | 141 | 142 | 141 | 141 | 75,000 | 1,410 |
| 2003-03-18 | 141 | 143 | 141 | 142 | 92,000 | 1,420 |
| 2003-03-17 | 142 | 142 | 138 | 140 | 153,000 | 1,400 |
| 2003-03-14 | 144 | 145 | 141 | 141 | 334,000 | 1,410 |
| 2003-03-13 | 142 | 144 | 140 | 141 | 110,000 | 1,410 |
| 2003-03-12 | 142 | 143 | 138 | 141 | 298,000 | 1,410 |
| 2003-03-11 | 141 | 144 | 141 | 142 | 88,000 | 1,420 |
| 2003-03-10 | 148 | 148 | 145 | 145 | 66,000 | 1,450 |
| 2003-03-07 | 151 | 153 | 148 | 150 | 92,000 | 1,500 |
| 2003-03-06 | 152 | 153 | 151 | 151 | 84,000 | 1,510 |
| 2003-03-05 | 154 | 155 | 152 | 154 | 44,000 | 1,540 |
| 2003-03-04 | 153 | 154 | 151 | 154 | 77,000 | 1,540 |
| 2003-03-03 | 150 | 153 | 148 | 152 | 139,000 | 1,520 |
| 2003-02-28 | 150 | 150 | 147 | 147 | 28,000 | 1,470 |
| 2003-02-27 | 149 | 149 | 145 | 149 | 68,000 | 1,490 |
| 2003-02-26 | 150 | 151 | 147 | 150 | 71,000 | 1,500 |
| 2003-02-25 | 153 | 154 | 149 | 149 | 123,000 | 1,490 |
| 2003-02-24 | 156 | 156 | 153 | 155 | 103,000 | 1,550 |
| 2003-02-21 | 156 | 160 | 155 | 155 | 195,000 | 1,550 |
| 2003-02-20 | 155 | 159 | 153 | 157 | 158,000 | 1,570 |
| 2003-02-19 | 157 | 157 | 155 | 155 | 95,000 | 1,550 |
| 2003-02-18 | 154 | 157 | 154 | 156 | 81,000 | 1,560 |
| 2003-02-17 | 159 | 159 | 154 | 154 | 122,000 | 1,540 |
| 2003-02-14 | 155 | 156 | 153 | 156 | 339,000 | 1,560 |
| 2003-02-13 | 154 | 157 | 148 | 150 | 428,000 | 1,500 |
| 2003-02-12 | 155 | 163 | 153 | 154 | 1,129,000 | 1,540 |
| 2003-02-10 | 141 | 142 | 140 | 141 | 169,000 | 1,410 |
| 2003-02-07 | 140 | 140 | 139 | 140 | 18,000 | 1,400 |
| 2003-02-06 | 140 | 140 | 139 | 140 | 30,000 | 1,400 |
| 2003-02-05 | 139 | 142 | 139 | 139 | 65,000 | 1,390 |
| 2003-02-04 | 139 | 140 | 139 | 140 | 55,000 | 1,400 |
| 2003-02-03 | 137 | 138 | 137 | 138 | 34,000 | 1,380 |
| 2003-01-31 | 139 | 140 | 137 | 137 | 43,000 | 1,370 |
| 2003-01-30 | 141 | 141 | 139 | 139 | 13,000 | 1,390 |
| 2003-01-29 | 141 | 141 | 140 | 140 | 67,000 | 1,400 |
| 2003-01-28 | 141 | 141 | 141 | 141 | 35,000 | 1,410 |
| 2003-01-27 | 143 | 144 | 141 | 141 | 68,000 | 1,410 |
| 2003-01-24 | 142 | 143 | 142 | 143 | 16,000 | 1,430 |
| 2003-01-23 | 143 | 143 | 142 | 143 | 37,000 | 1,430 |
| 2003-01-22 | 145 | 145 | 142 | 142 | 19,000 | 1,420 |
| 2003-01-21 | 144 | 145 | 144 | 145 | 74,000 | 1,450 |
| 2003-01-20 | 142 | 144 | 141 | 144 | 37,000 | 1,440 |
| 2003-01-17 | 144 | 145 | 142 | 142 | 42,000 | 1,420 |
| 2003-01-16 | 145 | 145 | 144 | 145 | 23,000 | 1,450 |
| 2003-01-15 | 142 | 145 | 142 | 145 | 38,000 | 1,450 |
| 2003-01-14 | 141 | 142 | 140 | 142 | 15,000 | 1,420 |
| 2003-01-10 | 140 | 144 | 138 | 144 | 54,000 | 1,440 |
| 2003-01-09 | 138 | 139 | 136 | 139 | 31,000 | 1,390 |
| 2003-01-08 | 140 | 140 | 139 | 139 | 8,000 | 1,390 |
| 2003-01-07 | 141 | 141 | 139 | 140 | 31,000 | 1,400 |
| 2003-01-06 | 139 | 140 | 139 | 140 | 6,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
