9312 ケイヒン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 525 | 535 | 519 | 533 | 83,000 | 5,330 |
| 2005-12-29 | 529 | 540 | 525 | 525 | 245,000 | 5,250 |
| 2005-12-28 | 516 | 528 | 512 | 528 | 180,000 | 5,280 |
| 2005-12-27 | 526 | 526 | 519 | 519 | 160,000 | 5,190 |
| 2005-12-26 | 520 | 535 | 515 | 529 | 387,000 | 5,290 |
| 2005-12-22 | 512 | 520 | 510 | 518 | 344,000 | 5,180 |
| 2005-12-21 | 505 | 514 | 502 | 512 | 149,000 | 5,120 |
| 2005-12-20 | 498 | 510 | 489 | 510 | 340,000 | 5,100 |
| 2005-12-19 | 505 | 505 | 496 | 501 | 159,000 | 5,010 |
| 2005-12-16 | 498 | 506 | 492 | 506 | 137,000 | 5,060 |
| 2005-12-15 | 500 | 501 | 494 | 494 | 192,000 | 4,940 |
| 2005-12-14 | 511 | 523 | 502 | 503 | 500,000 | 5,030 |
| 2005-12-13 | 515 | 515 | 508 | 512 | 281,000 | 5,120 |
| 2005-12-12 | 490 | 518 | 487 | 518 | 1,158,000 | 5,180 |
| 2005-12-09 | 471 | 491 | 471 | 490 | 246,000 | 4,900 |
| 2005-12-08 | 489 | 490 | 467 | 473 | 291,000 | 4,730 |
| 2005-12-07 | 500 | 500 | 492 | 494 | 297,000 | 4,940 |
| 2005-12-06 | 491 | 503 | 489 | 500 | 869,000 | 5,000 |
| 2005-12-05 | 481 | 498 | 480 | 494 | 755,000 | 4,940 |
| 2005-12-02 | 474 | 487 | 474 | 485 | 710,000 | 4,850 |
| 2005-12-01 | 464 | 475 | 460 | 475 | 643,000 | 4,750 |
| 2005-11-30 | 470 | 473 | 463 | 464 | 414,000 | 4,640 |
| 2005-11-29 | 467 | 467 | 462 | 465 | 115,000 | 4,650 |
| 2005-11-28 | 465 | 488 | 460 | 467 | 520,000 | 4,670 |
| 2005-11-25 | 454 | 465 | 451 | 465 | 473,000 | 4,650 |
| 2005-11-24 | 455 | 463 | 454 | 455 | 461,000 | 4,550 |
| 2005-11-22 | 456 | 458 | 451 | 454 | 237,000 | 4,540 |
| 2005-11-21 | 463 | 463 | 456 | 456 | 284,000 | 4,560 |
| 2005-11-18 | 452 | 463 | 451 | 463 | 1,192,000 | 4,630 |
| 2005-11-17 | 439 | 454 | 435 | 449 | 739,000 | 4,490 |
| 2005-11-16 | 422 | 440 | 413 | 434 | 491,000 | 4,340 |
| 2005-11-15 | 435 | 436 | 426 | 430 | 211,000 | 4,300 |
| 2005-11-14 | 445 | 445 | 438 | 441 | 283,000 | 4,410 |
| 2005-11-11 | 436 | 450 | 432 | 450 | 827,000 | 4,500 |
| 2005-11-10 | 453 | 453 | 426 | 441 | 662,000 | 4,410 |
| 2005-11-09 | 460 | 461 | 452 | 454 | 268,000 | 4,540 |
| 2005-11-08 | 459 | 465 | 449 | 465 | 842,000 | 4,650 |
| 2005-11-07 | 456 | 467 | 448 | 460 | 1,051,000 | 4,600 |
| 2005-11-04 | 438 | 455 | 436 | 455 | 1,300,000 | 4,550 |
| 2005-11-02 | 433 | 449 | 429 | 440 | 834,000 | 4,400 |
| 2005-11-01 | 416 | 432 | 416 | 432 | 539,000 | 4,320 |
| 2005-10-31 | 424 | 425 | 414 | 414 | 490,000 | 4,140 |
| 2005-10-28 | 429 | 429 | 418 | 424 | 566,000 | 4,240 |
| 2005-10-27 | 428 | 434 | 423 | 431 | 2,233,000 | 4,310 |
| 2005-10-26 | 408 | 424 | 404 | 424 | 1,957,000 | 4,240 |
| 2005-10-25 | 402 | 410 | 397 | 407 | 993,000 | 4,070 |
| 2005-10-24 | 409 | 409 | 402 | 402 | 448,000 | 4,020 |
| 2005-10-21 | 398 | 408 | 394 | 408 | 680,000 | 4,080 |
| 2005-10-20 | 393 | 403 | 391 | 402 | 1,814,000 | 4,020 |
| 2005-10-19 | 396 | 400 | 392 | 395 | 950,000 | 3,950 |
| 2005-10-18 | 394 | 401 | 391 | 400 | 2,439,000 | 4,000 |
| 2005-10-17 | 394 | 401 | 386 | 399 | 2,919,000 | 3,990 |
| 2005-10-14 | 387 | 398 | 382 | 393 | 2,400,000 | 3,930 |
| 2005-10-13 | 390 | 392 | 382 | 390 | 1,308,000 | 3,900 |
| 2005-10-12 | 379 | 386 | 375 | 383 | 929,000 | 3,830 |
| 2005-10-11 | 368 | 379 | 364 | 375 | 1,127,000 | 3,750 |
| 2005-10-07 | 363 | 371 | 362 | 371 | 240,000 | 3,710 |
| 2005-10-06 | 369 | 371 | 365 | 367 | 463,000 | 3,670 |
| 2005-10-05 | 370 | 371 | 364 | 371 | 264,000 | 3,710 |
| 2005-10-04 | 364 | 374 | 363 | 373 | 601,000 | 3,730 |
| 2005-10-03 | 356 | 365 | 356 | 365 | 564,000 | 3,650 |
| 2005-09-30 | 346 | 365 | 345 | 361 | 601,000 | 3,610 |
| 2005-09-29 | 354 | 354 | 342 | 347 | 591,000 | 3,470 |
| 2005-09-28 | 360 | 361 | 345 | 351 | 817,000 | 3,510 |
| 2005-09-27 | 373 | 380 | 354 | 355 | 592,000 | 3,550 |
| 2005-09-26 | 377 | 382 | 365 | 374 | 411,000 | 3,740 |
| 2005-09-22 | 382 | 384 | 374 | 376 | 440,000 | 3,760 |
| 2005-09-21 | 388 | 390 | 381 | 390 | 233,000 | 3,900 |
| 2005-09-20 | 391 | 391 | 384 | 388 | 549,000 | 3,880 |
| 2005-09-16 | 393 | 393 | 383 | 389 | 562,000 | 3,890 |
| 2005-09-15 | 395 | 399 | 393 | 397 | 2,819,000 | 3,970 |
| 2005-09-14 | 388 | 389 | 383 | 387 | 246,000 | 3,870 |
| 2005-09-13 | 396 | 396 | 388 | 393 | 235,000 | 3,930 |
| 2005-09-12 | 392 | 402 | 392 | 399 | 1,552,000 | 3,990 |
| 2005-09-09 | 383 | 392 | 382 | 392 | 403,000 | 3,920 |
| 2005-09-08 | 394 | 394 | 384 | 387 | 1,121,000 | 3,870 |
| 2005-09-07 | 394 | 394 | 382 | 387 | 226,000 | 3,870 |
| 2005-09-06 | 392 | 397 | 387 | 392 | 1,524,000 | 3,920 |
| 2005-09-05 | 377 | 393 | 373 | 390 | 1,678,000 | 3,900 |
| 2005-09-02 | 365 | 379 | 365 | 375 | 662,000 | 3,750 |
| 2005-09-01 | 381 | 383 | 365 | 369 | 411,000 | 3,690 |
| 2005-08-31 | 372 | 389 | 371 | 387 | 437,000 | 3,870 |
| 2005-08-30 | 378 | 381 | 372 | 376 | 375,000 | 3,760 |
| 2005-08-29 | 385 | 388 | 380 | 380 | 1,073,000 | 3,800 |
| 2005-08-26 | 378 | 390 | 373 | 386 | 1,169,000 | 3,860 |
| 2005-08-25 | 368 | 379 | 366 | 378 | 917,000 | 3,780 |
| 2005-08-24 | 360 | 373 | 356 | 370 | 609,000 | 3,700 |
| 2005-08-23 | 355 | 365 | 350 | 359 | 540,000 | 3,590 |
| 2005-08-22 | 353 | 354 | 350 | 353 | 237,000 | 3,530 |
| 2005-08-19 | 349 | 357 | 348 | 357 | 270,000 | 3,570 |
| 2005-08-18 | 350 | 350 | 347 | 349 | 49,000 | 3,490 |
| 2005-08-17 | 351 | 352 | 346 | 346 | 46,000 | 3,460 |
| 2005-08-16 | 354 | 354 | 349 | 352 | 58,000 | 3,520 |
| 2005-08-15 | 352 | 354 | 349 | 350 | 38,000 | 3,500 |
| 2005-08-12 | 352 | 355 | 344 | 349 | 170,000 | 3,490 |
| 2005-08-11 | 350 | 353 | 348 | 352 | 445,000 | 3,520 |
| 2005-08-10 | 350 | 361 | 348 | 360 | 230,000 | 3,600 |
| 2005-08-09 | 343 | 352 | 343 | 347 | 55,000 | 3,470 |
| 2005-08-08 | 337 | 345 | 336 | 343 | 115,000 | 3,430 |
| 2005-08-05 | 350 | 350 | 344 | 346 | 151,000 | 3,460 |
| 2005-08-04 | 354 | 354 | 349 | 353 | 121,000 | 3,530 |
| 2005-08-03 | 347 | 356 | 343 | 354 | 341,000 | 3,540 |
| 2005-08-02 | 350 | 350 | 346 | 348 | 134,000 | 3,480 |
| 2005-08-01 | 352 | 353 | 349 | 351 | 179,000 | 3,510 |
| 2005-07-29 | 354 | 354 | 348 | 352 | 180,000 | 3,520 |
| 2005-07-28 | 347 | 358 | 347 | 354 | 226,000 | 3,540 |
| 2005-07-27 | 347 | 347 | 346 | 347 | 57,000 | 3,470 |
| 2005-07-26 | 346 | 348 | 344 | 347 | 56,000 | 3,470 |
| 2005-07-25 | 347 | 347 | 344 | 344 | 83,000 | 3,440 |
| 2005-07-22 | 346 | 347 | 340 | 346 | 186,000 | 3,460 |
| 2005-07-21 | 344 | 348 | 344 | 345 | 216,000 | 3,450 |
| 2005-07-20 | 346 | 346 | 343 | 345 | 71,000 | 3,450 |
| 2005-07-19 | 347 | 347 | 342 | 346 | 115,000 | 3,460 |
| 2005-07-15 | 346 | 347 | 343 | 346 | 113,000 | 3,460 |
| 2005-07-14 | 349 | 349 | 344 | 345 | 297,000 | 3,450 |
| 2005-07-13 | 345 | 349 | 344 | 349 | 105,000 | 3,490 |
| 2005-07-12 | 349 | 349 | 345 | 348 | 152,000 | 3,480 |
| 2005-07-11 | 349 | 354 | 349 | 350 | 158,000 | 3,500 |
| 2005-07-08 | 342 | 348 | 342 | 346 | 103,000 | 3,460 |
| 2005-07-07 | 341 | 345 | 340 | 343 | 135,000 | 3,430 |
| 2005-07-06 | 344 | 346 | 343 | 343 | 121,000 | 3,430 |
| 2005-07-05 | 347 | 347 | 341 | 344 | 75,000 | 3,440 |
| 2005-07-04 | 347 | 349 | 344 | 348 | 101,000 | 3,480 |
| 2005-07-01 | 341 | 347 | 339 | 347 | 224,000 | 3,470 |
| 2005-06-30 | 350 | 350 | 344 | 344 | 165,000 | 3,440 |
| 2005-06-29 | 350 | 353 | 350 | 350 | 139,000 | 3,500 |
| 2005-06-28 | 347 | 353 | 347 | 353 | 159,000 | 3,530 |
| 2005-06-27 | 343 | 348 | 340 | 347 | 391,000 | 3,470 |
| 2005-06-24 | 357 | 361 | 348 | 353 | 346,000 | 3,530 |
| 2005-06-23 | 372 | 372 | 364 | 367 | 597,000 | 3,670 |
| 2005-06-22 | 364 | 375 | 363 | 372 | 622,000 | 3,720 |
| 2005-06-21 | 354 | 369 | 354 | 367 | 397,000 | 3,670 |
| 2005-06-20 | 365 | 365 | 353 | 359 | 122,000 | 3,590 |
| 2005-06-17 | 358 | 358 | 350 | 356 | 211,000 | 3,560 |
| 2005-06-16 | 356 | 357 | 353 | 357 | 140,000 | 3,570 |
| 2005-06-15 | 349 | 358 | 348 | 357 | 223,000 | 3,570 |
| 2005-06-14 | 351 | 351 | 343 | 351 | 112,000 | 3,510 |
| 2005-06-13 | 349 | 353 | 345 | 347 | 205,000 | 3,470 |
| 2005-06-10 | 356 | 356 | 345 | 353 | 284,000 | 3,530 |
| 2005-06-09 | 362 | 363 | 355 | 356 | 545,000 | 3,560 |
| 2005-06-08 | 363 | 377 | 362 | 370 | 1,082,000 | 3,700 |
| 2005-06-07 | 367 | 367 | 363 | 363 | 161,000 | 3,630 |
| 2005-06-06 | 365 | 369 | 360 | 368 | 402,000 | 3,680 |
| 2005-06-03 | 358 | 370 | 356 | 370 | 333,000 | 3,700 |
| 2005-06-02 | 356 | 366 | 354 | 362 | 454,000 | 3,620 |
| 2005-06-01 | 357 | 360 | 354 | 358 | 285,000 | 3,580 |
| 2005-05-31 | 346 | 362 | 344 | 362 | 873,000 | 3,620 |
| 2005-05-30 | 337 | 345 | 333 | 342 | 299,000 | 3,420 |
| 2005-05-27 | 328 | 341 | 328 | 337 | 405,000 | 3,370 |
| 2005-05-26 | 325 | 337 | 325 | 326 | 431,000 | 3,260 |
| 2005-05-25 | 352 | 359 | 334 | 335 | 699,000 | 3,350 |
| 2005-05-24 | 361 | 361 | 353 | 357 | 227,000 | 3,570 |
| 2005-05-23 | 360 | 362 | 352 | 361 | 317,000 | 3,610 |
| 2005-05-20 | 360 | 365 | 357 | 365 | 241,000 | 3,650 |
| 2005-05-19 | 358 | 372 | 351 | 365 | 619,000 | 3,650 |
| 2005-05-18 | 340 | 357 | 336 | 350 | 369,000 | 3,500 |
| 2005-05-17 | 368 | 374 | 338 | 345 | 505,000 | 3,450 |
| 2005-05-16 | 373 | 377 | 366 | 370 | 810,000 | 3,700 |
| 2005-05-13 | 378 | 383 | 375 | 381 | 530,000 | 3,810 |
| 2005-05-12 | 387 | 390 | 380 | 385 | 552,000 | 3,850 |
| 2005-05-11 | 377 | 391 | 374 | 390 | 828,000 | 3,900 |
| 2005-05-10 | 400 | 403 | 386 | 387 | 2,173,000 | 3,870 |
| 2005-05-09 | 362 | 399 | 357 | 395 | 5,741,000 | 3,950 |
| 2005-05-06 | 354 | 359 | 350 | 357 | 228,000 | 3,570 |
| 2005-05-02 | 348 | 352 | 347 | 350 | 144,000 | 3,500 |
| 2005-04-28 | 355 | 355 | 351 | 353 | 421,000 | 3,530 |
| 2005-04-27 | 351 | 355 | 346 | 355 | 453,000 | 3,550 |
| 2005-04-26 | 359 | 359 | 355 | 357 | 613,000 | 3,570 |
| 2005-04-25 | 350 | 361 | 350 | 357 | 904,000 | 3,570 |
| 2005-04-22 | 351 | 357 | 347 | 355 | 743,000 | 3,550 |
| 2005-04-21 | 335 | 344 | 330 | 341 | 753,000 | 3,410 |
| 2005-04-20 | 350 | 362 | 346 | 350 | 1,100,000 | 3,500 |
| 2005-04-19 | 330 | 340 | 330 | 340 | 716,000 | 3,400 |
| 2005-04-18 | 339 | 340 | 325 | 326 | 1,223,000 | 3,260 |
| 2005-04-15 | 343 | 354 | 343 | 346 | 840,000 | 3,460 |
| 2005-04-14 | 356 | 358 | 351 | 353 | 968,000 | 3,530 |
| 2005-04-13 | 360 | 366 | 353 | 361 | 2,082,000 | 3,610 |
| 2005-04-12 | 367 | 372 | 358 | 365 | 1,665,000 | 3,650 |
| 2005-04-11 | 376 | 377 | 367 | 372 | 1,073,000 | 3,720 |
| 2005-04-08 | 376 | 380 | 370 | 378 | 1,070,000 | 3,780 |
| 2005-04-07 | 380 | 382 | 372 | 375 | 1,401,000 | 3,750 |
| 2005-04-06 | 385 | 389 | 370 | 383 | 1,892,000 | 3,830 |
| 2005-04-05 | 391 | 392 | 381 | 385 | 1,648,000 | 3,850 |
| 2005-04-04 | 396 | 402 | 385 | 386 | 2,932,000 | 3,860 |
| 2005-04-01 | 419 | 429 | 395 | 411 | 16,757,000 | 4,110 |
| 2005-03-31 | 389 | 418 | 381 | 418 | 8,806,000 | 4,180 |
| 2005-03-30 | 380 | 390 | 356 | 389 | 7,523,000 | 3,890 |
| 2005-03-29 | 426 | 430 | 390 | 395 | 6,942,000 | 3,950 |
| 2005-03-28 | 419 | 436 | 418 | 429 | 5,573,000 | 4,290 |
| 2005-03-25 | 426 | 433 | 420 | 425 | 3,293,000 | 4,250 |
| 2005-03-24 | 415 | 429 | 408 | 427 | 8,844,000 | 4,270 |
| 2005-03-23 | 416 | 420 | 413 | 417 | 3,109,000 | 4,170 |
| 2005-03-22 | 417 | 425 | 410 | 421 | 8,239,000 | 4,210 |
| 2005-03-18 | 397 | 420 | 393 | 417 | 12,213,000 | 4,170 |
| 2005-03-17 | 397 | 403 | 392 | 397 | 3,216,000 | 3,970 |
| 2005-03-16 | 385 | 402 | 384 | 402 | 8,620,000 | 4,020 |
| 2005-03-15 | 393 | 397 | 382 | 386 | 5,419,000 | 3,860 |
| 2005-03-14 | 377 | 393 | 374 | 390 | 6,716,000 | 3,900 |
| 2005-03-11 | 351 | 378 | 349 | 376 | 10,550,000 | 3,760 |
| 2005-03-10 | 365 | 366 | 352 | 353 | 3,145,000 | 3,530 |
| 2005-03-09 | 348 | 362 | 345 | 360 | 6,032,000 | 3,600 |
| 2005-03-08 | 336 | 354 | 334 | 350 | 9,505,000 | 3,500 |
| 2005-03-07 | 330 | 342 | 322 | 338 | 6,325,000 | 3,380 |
| 2005-03-04 | 309 | 335 | 307 | 332 | 7,737,000 | 3,320 |
| 2005-03-03 | 303 | 314 | 299 | 310 | 8,062,000 | 3,100 |
| 2005-03-02 | 287 | 298 | 283 | 298 | 7,070,000 | 2,980 |
| 2005-03-01 | 270 | 283 | 268 | 282 | 4,097,000 | 2,820 |
| 2005-02-28 | 271 | 272 | 268 | 268 | 487,000 | 2,680 |
| 2005-02-25 | 272 | 273 | 263 | 270 | 2,160,000 | 2,700 |
| 2005-02-24 | 265 | 274 | 262 | 268 | 3,585,000 | 2,680 |
| 2005-02-23 | 248 | 267 | 248 | 267 | 4,449,000 | 2,670 |
| 2005-02-22 | 253 | 254 | 249 | 252 | 950,000 | 2,520 |
| 2005-02-21 | 247 | 263 | 246 | 255 | 4,022,000 | 2,550 |
| 2005-02-18 | 240 | 248 | 239 | 245 | 2,052,000 | 2,450 |
| 2005-02-17 | 241 | 245 | 238 | 238 | 1,398,000 | 2,380 |
| 2005-02-16 | 236 | 243 | 236 | 243 | 1,646,000 | 2,430 |
| 2005-02-15 | 236 | 236 | 234 | 234 | 323,000 | 2,340 |
| 2005-02-14 | 234 | 236 | 233 | 236 | 470,000 | 2,360 |
| 2005-02-10 | 233 | 234 | 232 | 233 | 252,000 | 2,330 |
| 2005-02-09 | 235 | 235 | 232 | 233 | 388,000 | 2,330 |
| 2005-02-08 | 232 | 238 | 232 | 235 | 946,000 | 2,350 |
| 2005-02-07 | 228 | 233 | 228 | 233 | 782,000 | 2,330 |
| 2005-02-04 | 229 | 229 | 227 | 228 | 276,000 | 2,280 |
| 2005-02-03 | 230 | 230 | 228 | 228 | 381,000 | 2,280 |
| 2005-02-02 | 226 | 232 | 226 | 230 | 814,000 | 2,300 |
| 2005-02-01 | 226 | 227 | 225 | 227 | 216,000 | 2,270 |
| 2005-01-31 | 225 | 227 | 224 | 226 | 361,000 | 2,260 |
| 2005-01-28 | 225 | 225 | 223 | 225 | 364,000 | 2,250 |
| 2005-01-27 | 227 | 227 | 225 | 225 | 332,000 | 2,250 |
| 2005-01-26 | 228 | 228 | 225 | 227 | 348,000 | 2,270 |
| 2005-01-25 | 229 | 229 | 227 | 228 | 244,000 | 2,280 |
| 2005-01-24 | 227 | 229 | 227 | 228 | 512,000 | 2,280 |
| 2005-01-21 | 232 | 234 | 230 | 231 | 223,000 | 2,310 |
| 2005-01-20 | 235 | 235 | 232 | 233 | 187,000 | 2,330 |
| 2005-01-19 | 231 | 239 | 231 | 237 | 528,000 | 2,370 |
| 2005-01-18 | 237 | 237 | 232 | 233 | 288,000 | 2,330 |
| 2005-01-17 | 239 | 240 | 235 | 237 | 405,000 | 2,370 |
| 2005-01-14 | 239 | 250 | 237 | 239 | 2,171,000 | 2,390 |
| 2005-01-13 | 233 | 236 | 233 | 235 | 224,000 | 2,350 |
| 2005-01-12 | 235 | 235 | 231 | 233 | 267,000 | 2,330 |
| 2005-01-11 | 238 | 240 | 235 | 236 | 522,000 | 2,360 |
| 2005-01-07 | 234 | 237 | 229 | 233 | 521,000 | 2,330 |
| 2005-01-06 | 227 | 243 | 225 | 230 | 1,598,000 | 2,300 |
| 2005-01-05 | 224 | 231 | 223 | 225 | 524,000 | 2,250 |
| 2005-01-04 | 220 | 226 | 220 | 226 | 191,000 | 2,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株