1. HOME >
  2. 株価時系列 >
  3. 9312 >
  4. 2004年

9312 ケイヒン(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30221221219219107,0002,190
2004-12-29222223219221244,0002,210
2004-12-28220224215219662,0002,190
2004-12-272222292192201,001,0002,200
2004-12-24224227218218865,0002,180
2004-12-222302372182222,280,0002,220
2004-12-212122342122333,862,0002,330
2004-12-2021221321021174,0002,110
2004-12-17211213210213104,0002,130
2004-12-16212213209211226,0002,110
2004-12-15210215209214340,0002,140
2004-12-14212212208209247,0002,090
2004-12-13204217202209752,0002,090
2004-12-10205206203205142,0002,050
2004-12-09206207203203158,0002,030
2004-12-0820720720520691,0002,060
2004-12-0721021020720893,0002,080
2004-12-06211212208209120,0002,090
2004-12-03207212207211232,0002,110
2004-12-0220720820620667,0002,060
2004-12-0120820820520566,0002,050
2004-11-3020720920620859,0002,080
2004-11-2920721020420755,0002,070
2004-11-2620620720420462,0002,040
2004-11-25205206204204105,0002,040
2004-11-2420220620220263,0002,020
2004-11-2220320520220287,0002,020
2004-11-19208208205205118,0002,050
2004-11-18211212206206184,0002,060
2004-11-17212212208209247,0002,090
2004-11-16209217207211551,0002,110
2004-11-15204209203208214,0002,080
2004-11-1220020219920240,0002,020
2004-11-1120120120020048,0002,000
2004-11-1020020220020169,0002,010
2004-11-0920220220120210,0002,020
2004-11-0820320320120126,0002,010
2004-11-0520320320220328,0002,030
2004-11-0420320320120225,0002,020
2004-11-0220020220020129,0002,010
2004-11-0120120120020022,0002,000
2004-10-2920220220020122,0002,010
2004-10-2820120320020383,0002,030
2004-10-2720320320020147,0002,010
2004-10-26203203202203106,0002,030
2004-10-25200201198201117,0002,010
2004-10-2220020019920027,0002,000
2004-10-2120120119919939,0001,990
2004-10-2020120119919943,0001,990
2004-10-1920120120020021,0002,000
2004-10-1820220220020022,0002,000
2004-10-1520020019819980,0001,990
2004-10-1420420420220276,0002,020
2004-10-1320620620320447,0002,040
2004-10-1220420520220437,0002,040
2004-10-0820520620320468,0002,040
2004-10-07208208204206131,0002,060
2004-10-06202209200205376,0002,050
2004-10-05199201197200192,0002,000
2004-10-04197200197197115,0001,970
2004-10-01194195193195129,0001,950
2004-09-3019819819419571,0001,950
2004-09-2919619619519637,0001,960
2004-09-2819519719519767,0001,970
2004-09-2719719819519634,0001,960
2004-09-2419819819619772,0001,970
2004-09-22198200198199101,0001,990
2004-09-2120020019919941,0001,990
2004-09-17204204200200151,0002,000
2004-09-1620220420220262,0002,020
2004-09-1520520520320336,0002,030
2004-09-1420620620420664,0002,060
2004-09-1320520620320692,0002,060
2004-09-10203204202203157,0002,030
2004-09-09205208204204115,0002,040
2004-09-0820820820420467,0002,040
2004-09-07206211203206312,0002,060
2004-09-06200205199204258,0002,040
2004-09-0320020019919949,0001,990
2004-09-0220020019919965,0001,990
2004-09-012002001992009,0002,000
2004-08-3119820019820015,0002,000
2004-08-3020020019919930,0001,990
2004-08-2720020219820045,0002,000
2004-08-2620020019819825,0001,980
2004-08-2519919919819826,0001,980
2004-08-2419619919519871,0001,980
2004-08-2319419519319537,0001,950
2004-08-2019319519319343,0001,930
2004-08-1919119319119225,0001,920
2004-08-1819219219119222,0001,920
2004-08-171931931911919,0001,910
2004-08-1619119219019244,0001,920
2004-08-1319419419319321,0001,930
2004-08-1219519519419423,0001,940
2004-08-1119519719519526,0001,950
2004-08-1019119319119132,0001,910
2004-08-0919219318819145,0001,910
2004-08-0619519519219442,0001,940
2004-08-0519819819419643,0001,960
2004-08-0419719719319434,0001,940
2004-08-0319919919219658,0001,960
2004-08-0219619819619744,0001,970
2004-07-3019319619319690,0001,960
2004-07-2919519819419453,0001,940
2004-07-2819519919519842,0001,980
2004-07-2719920019419597,0001,950
2004-07-2620320320020043,0002,000
2004-07-2320120220020153,0002,010
2004-07-2220220220020123,0002,010
2004-07-2120120420120362,0002,030
2004-07-2020220320120234,0002,020
2004-07-1620320420020469,0002,040
2004-07-1520720720320353,0002,030
2004-07-1420820820420466,0002,040
2004-07-1320720920620770,0002,070
2004-07-1220720720520796,0002,070
2004-07-0919820319820164,0002,010
2004-07-0820020119919929,0001,990
2004-07-0720120219920080,0002,000
2004-07-0620520620420575,0002,050
2004-07-0520620620220486,0002,040
2004-07-0220921020620661,0002,060
2004-07-01204211204208225,0002,080
2004-06-3020420520320540,0002,050
2004-06-2920520520220454,0002,040
2004-06-28200205198205238,0002,050
2004-06-2520020120020058,0002,000
2004-06-2420120320020373,0002,030
2004-06-23205205201202125,0002,020
2004-06-2220520620520560,0002,050
2004-06-2120520820520588,0002,050
2004-06-1820820820520656,0002,060
2004-06-17207207205207194,0002,070
2004-06-16207212203204371,0002,040
2004-06-15212213208209171,0002,090
2004-06-14202212201212366,0002,120
2004-06-11198203198202320,0002,020
2004-06-10195198193197131,0001,970
2004-06-0919319419319325,0001,930
2004-06-0819519519219261,0001,920
2004-06-0719219319019171,0001,910
2004-06-0418919118719164,0001,910
2004-06-0319419418918934,0001,890
2004-06-0219619619319327,0001,930
2004-06-0119319519219579,0001,950
2004-05-3119119519119370,0001,930
2004-05-2818619118619158,0001,910
2004-05-2719119119019138,0001,910
2004-05-2619419419119146,0001,910
2004-05-2519419418919073,0001,900
2004-05-2419019419019462,0001,940
2004-05-2118419118318985,0001,890
2004-05-2018518618218477,0001,840
2004-05-1917918417718294,0001,820
2004-05-18172177172176100,0001,760
2004-05-17181182172174104,0001,740
2004-05-1418418818218583,0001,850
2004-05-1319419418618675,0001,860
2004-05-1219519518618974,0001,890
2004-05-11180183178180140,0001,800
2004-05-10192193183183209,0001,830
2004-05-0720020219820072,0002,000
2004-05-0620520520020291,0002,020
2004-04-30203204201203106,0002,030
2004-04-28205207200204244,0002,040
2004-04-27208209204205143,0002,050
2004-04-26214214208208155,0002,080
2004-04-2321721721321497,0002,140
2004-04-2221521721521671,0002,160
2004-04-21220220214216108,0002,160
2004-04-2021521921521965,0002,190
2004-04-1922122121521668,0002,160
2004-04-16221225219219125,0002,190
2004-04-15220225219220322,0002,200
2004-04-14220221215218284,0002,180
2004-04-13219225217220209,0002,200
2004-04-12217221217220166,0002,200
2004-04-09218218211213333,0002,130
2004-04-08223225220221157,0002,210
2004-04-07218227217223335,0002,230
2004-04-06224225216220326,0002,200
2004-04-05230232221224343,0002,240
2004-04-022212382212281,401,0002,280
2004-04-01218222215218401,0002,180
2004-03-31218219213218340,0002,180
2004-03-30220222218220276,0002,200
2004-03-29226227217218324,0002,180
2004-03-26232232218224637,0002,240
2004-03-25241245234236558,0002,360
2004-03-24248251240243874,0002,430
2004-03-232512602402473,952,0002,470
2004-03-222142362142321,137,0002,320
2004-03-19215217212216302,0002,160
2004-03-18223225216218664,0002,180
2004-03-17212222211218980,0002,180
2004-03-16207215207213863,0002,130
2004-03-15205210204206371,0002,060
2004-03-12200206200204313,0002,040
2004-03-11202205200202183,0002,020
2004-03-10204204202203187,0002,030
2004-03-09201204201204201,0002,040
2004-03-08200206200203445,0002,030
2004-03-05203203197201507,0002,010
2004-03-04196202194200895,0002,000
2004-03-03190196189195599,0001,950
2004-03-02191191187187176,0001,870
2004-03-01186190186189350,0001,890
2004-02-2718618618418690,0001,860
2004-02-2618618618418589,0001,850
2004-02-25185186183184150,0001,840
2004-02-24184185181183221,0001,830
2004-02-23181184181182161,0001,820
2004-02-2018118117817858,0001,780
2004-02-1918018117918082,0001,800
2004-02-1818018017918085,0001,800
2004-02-1717917917717975,0001,790
2004-02-1617817817717879,0001,780
2004-02-1317917917817835,0001,780
2004-02-12179180177178115,0001,780
2004-02-1017717917617768,0001,770
2004-02-0917717717617751,0001,770
2004-02-0617517617417435,0001,740
2004-02-05175176174174168,0001,740
2004-02-04178178175177133,0001,770
2004-02-03177178176176122,0001,760
2004-02-02176180176176106,0001,760
2004-01-30176177175175172,0001,750
2004-01-29177177175175146,0001,750
2004-01-28180180177178102,0001,780
2004-01-2718218318018082,0001,800
2004-01-26183183180182192,0001,820
2004-01-2318318418118181,0001,810
2004-01-22184184181181235,0001,810
2004-01-21181185181184219,0001,840
2004-01-20182183180181211,0001,810
2004-01-19178181178181259,0001,810
2004-01-1617717817717863,0001,780
2004-01-15179180177177100,0001,770
2004-01-14180181177179420,0001,790
2004-01-13176177175176458,0001,760
2004-01-0917217217117180,0001,710
2004-01-0817217217017071,0001,700
2004-01-0717117217017154,0001,710
2004-01-06171173170171117,0001,710
2004-01-0516917016816868,0001,680

分割・併合履歴 ： [2017-09-27]1株→0.1株