9312 ケイヒン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 288 | 291 | 286 | 287 | 709,000 | 2,870 |
| 2006-12-28 | 297 | 302 | 286 | 290 | 4,264,000 | 2,900 |
| 2006-12-27 | 319 | 319 | 305 | 305 | 1,770,000 | 3,050 |
| 2006-12-26 | 295 | 315 | 295 | 315 | 2,324,000 | 3,150 |
| 2006-12-25 | 303 | 306 | 291 | 294 | 1,600,000 | 2,940 |
| 2006-12-22 | 308 | 308 | 301 | 303 | 1,171,000 | 3,030 |
| 2006-12-21 | 313 | 313 | 306 | 307 | 971,000 | 3,070 |
| 2006-12-20 | 305 | 311 | 305 | 309 | 846,000 | 3,090 |
| 2006-12-19 | 316 | 318 | 307 | 308 | 1,812,000 | 3,080 |
| 2006-12-18 | 319 | 322 | 316 | 318 | 1,727,000 | 3,180 |
| 2006-12-15 | 320 | 320 | 312 | 317 | 1,838,000 | 3,170 |
| 2006-12-14 | 305 | 316 | 300 | 316 | 3,132,000 | 3,160 |
| 2006-12-13 | 302 | 306 | 301 | 304 | 1,383,000 | 3,040 |
| 2006-12-12 | 309 | 311 | 305 | 305 | 2,133,000 | 3,050 |
| 2006-12-11 | 312 | 315 | 303 | 311 | 3,034,000 | 3,110 |
| 2006-12-08 | 319 | 320 | 306 | 308 | 5,059,000 | 3,080 |
| 2006-12-07 | 323 | 326 | 319 | 319 | 3,575,000 | 3,190 |
| 2006-12-06 | 320 | 326 | 317 | 323 | 4,138,000 | 3,230 |
| 2006-12-05 | 329 | 329 | 316 | 317 | 4,617,000 | 3,170 |
| 2006-12-04 | 320 | 328 | 317 | 321 | 6,978,000 | 3,210 |
| 2006-12-01 | 320 | 326 | 315 | 315 | 10,437,000 | 3,150 |
| 2006-11-30 | 318 | 331 | 317 | 330 | 16,364,000 | 3,300 |
| 2006-11-29 | 299 | 311 | 297 | 310 | 12,895,000 | 3,100 |
| 2006-11-28 | 301 | 308 | 286 | 289 | 11,467,000 | 2,890 |
| 2006-11-27 | 306 | 316 | 297 | 305 | 27,360,000 | 3,050 |
| 2006-11-24 | 286 | 310 | 279 | 304 | 32,867,000 | 3,040 |
| 2006-11-22 | 227 | 291 | 224 | 266 | 70,549,000 | 2,660 |
| 2006-11-21 | 347 | 353 | 287 | 287 | 3,803,000 | 2,870 |
| 2006-11-20 | 387 | 387 | 366 | 367 | 477,000 | 3,670 |
| 2006-11-17 | 420 | 420 | 377 | 385 | 1,010,000 | 3,850 |
| 2006-11-16 | 437 | 437 | 417 | 417 | 328,000 | 4,170 |
| 2006-11-15 | 432 | 436 | 426 | 436 | 180,000 | 4,360 |
| 2006-11-14 | 429 | 440 | 422 | 440 | 134,000 | 4,400 |
| 2006-11-13 | 424 | 436 | 420 | 424 | 337,000 | 4,240 |
| 2006-11-10 | 458 | 458 | 440 | 455 | 260,000 | 4,550 |
| 2006-11-09 | 482 | 482 | 459 | 459 | 319,000 | 4,590 |
| 2006-11-08 | 479 | 479 | 471 | 479 | 253,000 | 4,790 |
| 2006-11-07 | 485 | 485 | 472 | 479 | 232,000 | 4,790 |
| 2006-11-06 | 487 | 487 | 475 | 480 | 294,000 | 4,800 |
| 2006-11-02 | 498 | 498 | 480 | 488 | 684,000 | 4,880 |
| 2006-11-01 | 498 | 498 | 484 | 493 | 370,000 | 4,930 |
| 2006-10-31 | 496 | 496 | 483 | 489 | 224,000 | 4,890 |
| 2006-10-30 | 498 | 508 | 480 | 491 | 333,000 | 4,910 |
| 2006-10-27 | 515 | 515 | 497 | 498 | 225,000 | 4,980 |
| 2006-10-26 | 512 | 512 | 508 | 508 | 23,000 | 5,080 |
| 2006-10-25 | 510 | 517 | 505 | 516 | 209,000 | 5,160 |
| 2006-10-24 | 527 | 527 | 520 | 520 | 253,000 | 5,200 |
| 2006-10-23 | 520 | 521 | 513 | 519 | 271,000 | 5,190 |
| 2006-10-20 | 516 | 518 | 506 | 518 | 222,000 | 5,180 |
| 2006-10-19 | 519 | 519 | 508 | 511 | 202,000 | 5,110 |
| 2006-10-18 | 520 | 520 | 505 | 510 | 242,000 | 5,100 |
| 2006-10-17 | 525 | 525 | 512 | 515 | 245,000 | 5,150 |
| 2006-10-16 | 520 | 528 | 513 | 518 | 275,000 | 5,180 |
| 2006-10-13 | 520 | 520 | 498 | 520 | 349,000 | 5,200 |
| 2006-10-12 | 509 | 517 | 502 | 517 | 75,000 | 5,170 |
| 2006-10-11 | 510 | 517 | 498 | 512 | 163,000 | 5,120 |
| 2006-10-10 | 520 | 520 | 513 | 517 | 129,000 | 5,170 |
| 2006-10-06 | 526 | 529 | 524 | 524 | 51,000 | 5,240 |
| 2006-10-05 | 535 | 535 | 525 | 530 | 287,000 | 5,300 |
| 2006-10-04 | 533 | 533 | 517 | 525 | 282,000 | 5,250 |
| 2006-10-03 | 518 | 530 | 516 | 528 | 92,000 | 5,280 |
| 2006-10-02 | 522 | 530 | 516 | 526 | 383,000 | 5,260 |
| 2006-09-29 | 516 | 525 | 515 | 516 | 75,000 | 5,160 |
| 2006-09-28 | 524 | 524 | 513 | 520 | 302,000 | 5,200 |
| 2006-09-27 | 518 | 520 | 513 | 518 | 356,000 | 5,180 |
| 2006-09-26 | 519 | 519 | 508 | 516 | 316,000 | 5,160 |
| 2006-09-25 | 515 | 515 | 492 | 511 | 339,000 | 5,110 |
| 2006-09-22 | 504 | 506 | 492 | 505 | 358,000 | 5,050 |
| 2006-09-21 | 498 | 499 | 487 | 499 | 365,000 | 4,990 |
| 2006-09-20 | 476 | 490 | 474 | 488 | 68,000 | 4,880 |
| 2006-09-19 | 481 | 482 | 475 | 475 | 57,000 | 4,750 |
| 2006-09-15 | 493 | 493 | 479 | 491 | 291,000 | 4,910 |
| 2006-09-14 | 490 | 490 | 470 | 488 | 405,000 | 4,880 |
| 2006-09-13 | 499 | 499 | 485 | 485 | 353,000 | 4,850 |
| 2006-09-12 | 499 | 500 | 489 | 498 | 406,000 | 4,980 |
| 2006-09-11 | 499 | 499 | 493 | 497 | 435,000 | 4,970 |
| 2006-09-08 | 483 | 496 | 483 | 490 | 615,000 | 4,900 |
| 2006-09-07 | 478 | 482 | 474 | 478 | 358,000 | 4,780 |
| 2006-09-06 | 479 | 483 | 473 | 476 | 318,000 | 4,760 |
| 2006-09-05 | 469 | 475 | 460 | 475 | 383,000 | 4,750 |
| 2006-09-04 | 467 | 468 | 456 | 462 | 333,000 | 4,620 |
| 2006-09-01 | 464 | 464 | 458 | 459 | 199,000 | 4,590 |
| 2006-08-31 | 446 | 459 | 446 | 455 | 136,000 | 4,550 |
| 2006-08-30 | 451 | 451 | 446 | 446 | 38,000 | 4,460 |
| 2006-08-29 | 452 | 456 | 440 | 456 | 107,000 | 4,560 |
| 2006-08-28 | 471 | 471 | 454 | 454 | 28,000 | 4,540 |
| 2006-08-25 | 460 | 473 | 460 | 470 | 58,000 | 4,700 |
| 2006-08-24 | 467 | 470 | 461 | 470 | 81,000 | 4,700 |
| 2006-08-23 | 472 | 472 | 465 | 465 | 10,000 | 4,650 |
| 2006-08-22 | 466 | 470 | 465 | 470 | 16,000 | 4,700 |
| 2006-08-21 | 471 | 471 | 456 | 461 | 31,000 | 4,610 |
| 2006-08-18 | 470 | 471 | 463 | 469 | 58,000 | 4,690 |
| 2006-08-17 | 463 | 470 | 462 | 467 | 76,000 | 4,670 |
| 2006-08-16 | 459 | 462 | 457 | 462 | 55,000 | 4,620 |
| 2006-08-15 | 458 | 460 | 453 | 458 | 55,000 | 4,580 |
| 2006-08-14 | 458 | 460 | 448 | 457 | 62,000 | 4,570 |
| 2006-08-11 | 438 | 451 | 438 | 448 | 50,000 | 4,480 |
| 2006-08-10 | 440 | 450 | 436 | 443 | 52,000 | 4,430 |
| 2006-08-09 | 443 | 443 | 438 | 441 | 24,000 | 4,410 |
| 2006-08-08 | 433 | 443 | 433 | 443 | 35,000 | 4,430 |
| 2006-08-07 | 445 | 445 | 436 | 438 | 27,000 | 4,380 |
| 2006-08-04 | 440 | 447 | 438 | 444 | 26,000 | 4,440 |
| 2006-08-03 | 439 | 443 | 439 | 443 | 27,000 | 4,430 |
| 2006-08-02 | 447 | 447 | 443 | 443 | 29,000 | 4,430 |
| 2006-08-01 | 450 | 450 | 438 | 443 | 188,000 | 4,430 |
| 2006-07-31 | 442 | 445 | 440 | 444 | 64,000 | 4,440 |
| 2006-07-28 | 430 | 441 | 430 | 441 | 84,000 | 4,410 |
| 2006-07-27 | 429 | 440 | 413 | 440 | 193,000 | 4,400 |
| 2006-07-26 | 438 | 438 | 421 | 421 | 42,000 | 4,210 |
| 2006-07-25 | 432 | 436 | 432 | 435 | 8,000 | 4,350 |
| 2006-07-24 | 439 | 439 | 406 | 433 | 190,000 | 4,330 |
| 2006-07-21 | 438 | 444 | 429 | 434 | 29,000 | 4,340 |
| 2006-07-20 | 439 | 444 | 433 | 444 | 48,000 | 4,440 |
| 2006-07-19 | 445 | 445 | 430 | 438 | 146,000 | 4,380 |
| 2006-07-18 | 449 | 449 | 419 | 440 | 150,000 | 4,400 |
| 2006-07-14 | 441 | 452 | 441 | 452 | 85,000 | 4,520 |
| 2006-07-13 | 453 | 453 | 446 | 451 | 195,000 | 4,510 |
| 2006-07-12 | 448 | 455 | 440 | 451 | 67,000 | 4,510 |
| 2006-07-11 | 451 | 451 | 443 | 449 | 64,000 | 4,490 |
| 2006-07-10 | 456 | 456 | 449 | 451 | 290,000 | 4,510 |
| 2006-07-07 | 450 | 458 | 442 | 451 | 82,000 | 4,510 |
| 2006-07-06 | 449 | 450 | 441 | 450 | 19,000 | 4,500 |
| 2006-07-05 | 449 | 450 | 441 | 450 | 272,000 | 4,500 |
| 2006-07-04 | 450 | 451 | 443 | 447 | 580,000 | 4,470 |
| 2006-07-03 | 433 | 438 | 433 | 438 | 48,000 | 4,380 |
| 2006-06-30 | 429 | 438 | 426 | 438 | 108,000 | 4,380 |
| 2006-06-29 | 436 | 436 | 429 | 429 | 120,000 | 4,290 |
| 2006-06-28 | 427 | 428 | 422 | 426 | 101,000 | 4,260 |
| 2006-06-27 | 432 | 433 | 430 | 433 | 23,000 | 4,330 |
| 2006-06-26 | 434 | 437 | 431 | 435 | 47,000 | 4,350 |
| 2006-06-23 | 427 | 439 | 420 | 439 | 149,000 | 4,390 |
| 2006-06-22 | 430 | 432 | 426 | 427 | 78,000 | 4,270 |
| 2006-06-21 | 435 | 435 | 425 | 430 | 116,000 | 4,300 |
| 2006-06-20 | 440 | 442 | 428 | 434 | 188,000 | 4,340 |
| 2006-06-19 | 448 | 448 | 437 | 439 | 68,000 | 4,390 |
| 2006-06-16 | 450 | 452 | 443 | 450 | 126,000 | 4,500 |
| 2006-06-15 | 450 | 455 | 439 | 445 | 196,000 | 4,450 |
| 2006-06-14 | 441 | 451 | 432 | 445 | 134,000 | 4,450 |
| 2006-06-13 | 459 | 461 | 445 | 448 | 254,000 | 4,480 |
| 2006-06-12 | 460 | 463 | 456 | 458 | 122,000 | 4,580 |
| 2006-06-09 | 447 | 466 | 447 | 465 | 311,000 | 4,650 |
| 2006-06-08 | 439 | 460 | 439 | 452 | 218,000 | 4,520 |
| 2006-06-07 | 460 | 470 | 453 | 459 | 167,000 | 4,590 |
| 2006-06-06 | 439 | 471 | 438 | 465 | 400,000 | 4,650 |
| 2006-06-05 | 441 | 455 | 433 | 454 | 372,000 | 4,540 |
| 2006-06-02 | 478 | 478 | 440 | 456 | 521,000 | 4,560 |
| 2006-06-01 | 480 | 481 | 470 | 474 | 604,000 | 4,740 |
| 2006-05-31 | 470 | 471 | 466 | 469 | 683,000 | 4,690 |
| 2006-05-30 | 464 | 470 | 460 | 469 | 168,000 | 4,690 |
| 2006-05-29 | 477 | 486 | 473 | 474 | 148,000 | 4,740 |
| 2006-05-26 | 480 | 483 | 469 | 482 | 1,094,000 | 4,820 |
| 2006-05-25 | 469 | 475 | 460 | 468 | 700,000 | 4,680 |
| 2006-05-24 | 464 | 464 | 456 | 459 | 122,000 | 4,590 |
| 2006-05-23 | 451 | 471 | 451 | 469 | 114,000 | 4,690 |
| 2006-05-22 | 470 | 478 | 465 | 466 | 129,000 | 4,660 |
| 2006-05-19 | 464 | 471 | 459 | 470 | 649,000 | 4,700 |
| 2006-05-18 | 448 | 463 | 442 | 454 | 507,000 | 4,540 |
| 2006-05-17 | 449 | 449 | 433 | 447 | 75,000 | 4,470 |
| 2006-05-16 | 451 | 456 | 444 | 444 | 182,000 | 4,440 |
| 2006-05-15 | 461 | 461 | 451 | 456 | 39,000 | 4,560 |
| 2006-05-12 | 451 | 462 | 435 | 462 | 604,000 | 4,620 |
| 2006-05-11 | 458 | 458 | 446 | 457 | 117,000 | 4,570 |
| 2006-05-10 | 459 | 460 | 451 | 457 | 297,000 | 4,570 |
| 2006-05-09 | 452 | 461 | 452 | 456 | 346,000 | 4,560 |
| 2006-05-08 | 460 | 462 | 452 | 457 | 741,000 | 4,570 |
| 2006-05-02 | 452 | 453 | 446 | 453 | 516,000 | 4,530 |
| 2006-05-01 | 453 | 453 | 445 | 448 | 187,000 | 4,480 |
| 2006-04-28 | 449 | 449 | 441 | 449 | 316,000 | 4,490 |
| 2006-04-27 | 448 | 448 | 440 | 445 | 347,000 | 4,450 |
| 2006-04-26 | 449 | 450 | 433 | 443 | 302,000 | 4,430 |
| 2006-04-25 | 441 | 454 | 439 | 445 | 232,000 | 4,450 |
| 2006-04-24 | 443 | 444 | 429 | 444 | 79,000 | 4,440 |
| 2006-04-21 | 451 | 451 | 446 | 451 | 373,000 | 4,510 |
| 2006-04-20 | 444 | 450 | 440 | 446 | 119,000 | 4,460 |
| 2006-04-19 | 450 | 451 | 444 | 444 | 237,000 | 4,440 |
| 2006-04-18 | 450 | 452 | 444 | 450 | 257,000 | 4,500 |
| 2006-04-17 | 462 | 464 | 455 | 456 | 574,000 | 4,560 |
| 2006-04-14 | 459 | 459 | 451 | 456 | 71,000 | 4,560 |
| 2006-04-13 | 454 | 462 | 440 | 454 | 145,000 | 4,540 |
| 2006-04-12 | 456 | 458 | 447 | 451 | 174,000 | 4,510 |
| 2006-04-11 | 467 | 470 | 458 | 458 | 177,000 | 4,580 |
| 2006-04-10 | 466 | 474 | 463 | 473 | 66,000 | 4,730 |
| 2006-04-07 | 474 | 475 | 457 | 474 | 218,000 | 4,740 |
| 2006-04-06 | 455 | 470 | 454 | 470 | 181,000 | 4,700 |
| 2006-04-05 | 468 | 474 | 453 | 453 | 255,000 | 4,530 |
| 2006-04-04 | 482 | 482 | 462 | 470 | 186,000 | 4,700 |
| 2006-04-03 | 474 | 487 | 473 | 487 | 386,000 | 4,870 |
| 2006-03-31 | 486 | 486 | 468 | 484 | 131,000 | 4,840 |
| 2006-03-30 | 490 | 490 | 478 | 481 | 1,211,000 | 4,810 |
| 2006-03-29 | 470 | 479 | 453 | 477 | 107,000 | 4,770 |
| 2006-03-28 | 468 | 473 | 463 | 469 | 147,000 | 4,690 |
| 2006-03-27 | 479 | 484 | 472 | 474 | 81,000 | 4,740 |
| 2006-03-24 | 486 | 486 | 466 | 480 | 72,000 | 4,800 |
| 2006-03-23 | 480 | 490 | 478 | 486 | 103,000 | 4,860 |
| 2006-03-22 | 486 | 487 | 477 | 485 | 46,000 | 4,850 |
| 2006-03-20 | 479 | 485 | 479 | 481 | 68,000 | 4,810 |
| 2006-03-17 | 474 | 485 | 472 | 481 | 119,000 | 4,810 |
| 2006-03-16 | 477 | 485 | 476 | 477 | 83,000 | 4,770 |
| 2006-03-15 | 490 | 495 | 486 | 486 | 1,215,000 | 4,860 |
| 2006-03-14 | 487 | 487 | 479 | 487 | 467,000 | 4,870 |
| 2006-03-13 | 466 | 479 | 463 | 477 | 1,419,000 | 4,770 |
| 2006-03-10 | 456 | 463 | 451 | 459 | 135,000 | 4,590 |
| 2006-03-09 | 454 | 458 | 449 | 458 | 45,000 | 4,580 |
| 2006-03-08 | 445 | 450 | 445 | 449 | 55,000 | 4,490 |
| 2006-03-07 | 450 | 459 | 450 | 450 | 36,000 | 4,500 |
| 2006-03-06 | 460 | 460 | 452 | 460 | 145,000 | 4,600 |
| 2006-03-03 | 438 | 454 | 438 | 450 | 41,000 | 4,500 |
| 2006-03-02 | 451 | 451 | 444 | 444 | 25,000 | 4,440 |
| 2006-03-01 | 452 | 454 | 438 | 451 | 148,000 | 4,510 |
| 2006-02-28 | 445 | 458 | 444 | 453 | 104,000 | 4,530 |
| 2006-02-27 | 453 | 460 | 443 | 450 | 328,000 | 4,500 |
| 2006-02-24 | 458 | 465 | 450 | 456 | 69,000 | 4,560 |
| 2006-02-23 | 456 | 462 | 451 | 453 | 89,000 | 4,530 |
| 2006-02-22 | 454 | 455 | 442 | 452 | 42,000 | 4,520 |
| 2006-02-21 | 435 | 454 | 435 | 454 | 48,000 | 4,540 |
| 2006-02-20 | 427 | 444 | 405 | 440 | 73,000 | 4,400 |
| 2006-02-17 | 448 | 455 | 430 | 452 | 111,000 | 4,520 |
| 2006-02-16 | 455 | 460 | 440 | 443 | 36,000 | 4,430 |
| 2006-02-15 | 470 | 470 | 465 | 465 | 114,000 | 4,650 |
| 2006-02-14 | 460 | 465 | 426 | 460 | 141,000 | 4,600 |
| 2006-02-13 | 465 | 475 | 455 | 470 | 73,000 | 4,700 |
| 2006-02-10 | 495 | 495 | 473 | 485 | 138,000 | 4,850 |
| 2006-02-09 | 485 | 493 | 475 | 490 | 95,000 | 4,900 |
| 2006-02-08 | 494 | 494 | 481 | 481 | 92,000 | 4,810 |
| 2006-02-07 | 505 | 505 | 496 | 498 | 81,000 | 4,980 |
| 2006-02-06 | 504 | 508 | 493 | 508 | 63,000 | 5,080 |
| 2006-02-03 | 492 | 509 | 480 | 508 | 144,000 | 5,080 |
| 2006-02-02 | 493 | 507 | 493 | 497 | 108,000 | 4,970 |
| 2006-02-01 | 510 | 511 | 500 | 503 | 103,000 | 5,030 |
| 2006-01-31 | 510 | 518 | 506 | 510 | 188,000 | 5,100 |
| 2006-01-30 | 510 | 513 | 492 | 505 | 136,000 | 5,050 |
| 2006-01-27 | 493 | 512 | 493 | 508 | 193,000 | 5,080 |
| 2006-01-26 | 495 | 495 | 471 | 495 | 176,000 | 4,950 |
| 2006-01-25 | 490 | 496 | 486 | 492 | 144,000 | 4,920 |
| 2006-01-24 | 468 | 489 | 468 | 489 | 91,000 | 4,890 |
| 2006-01-23 | 480 | 485 | 451 | 470 | 246,000 | 4,700 |
| 2006-01-20 | 488 | 506 | 485 | 491 | 180,000 | 4,910 |
| 2006-01-19 | 451 | 488 | 451 | 488 | 277,000 | 4,880 |
| 2006-01-18 | 471 | 476 | 422 | 446 | 165,000 | 4,460 |
| 2006-01-17 | 517 | 520 | 496 | 496 | 260,000 | 4,960 |
| 2006-01-16 | 519 | 522 | 517 | 522 | 68,000 | 5,220 |
| 2006-01-13 | 519 | 527 | 518 | 524 | 188,000 | 5,240 |
| 2006-01-12 | 525 | 530 | 520 | 524 | 202,000 | 5,240 |
| 2006-01-11 | 523 | 531 | 518 | 529 | 527,000 | 5,290 |
| 2006-01-10 | 537 | 537 | 526 | 527 | 136,000 | 5,270 |
| 2006-01-06 | 523 | 535 | 521 | 535 | 234,000 | 5,350 |
| 2006-01-05 | 531 | 533 | 522 | 528 | 194,000 | 5,280 |
| 2006-01-04 | 533 | 538 | 521 | 529 | 61,000 | 5,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
