9312 ケイヒン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 113 | 115 | 113 | 113 | 31,000 | 1,130 |
| 2008-12-29 | 114 | 115 | 113 | 113 | 71,000 | 1,130 |
| 2008-12-26 | 115 | 116 | 113 | 113 | 67,000 | 1,130 |
| 2008-12-25 | 113 | 114 | 113 | 113 | 49,000 | 1,130 |
| 2008-12-24 | 113 | 114 | 113 | 113 | 26,000 | 1,130 |
| 2008-12-22 | 113 | 114 | 113 | 113 | 59,000 | 1,130 |
| 2008-12-19 | 112 | 114 | 112 | 113 | 25,000 | 1,130 |
| 2008-12-18 | 114 | 116 | 111 | 114 | 63,000 | 1,140 |
| 2008-12-17 | 118 | 118 | 112 | 113 | 79,000 | 1,130 |
| 2008-12-16 | 114 | 116 | 113 | 116 | 57,000 | 1,160 |
| 2008-12-15 | 114 | 115 | 114 | 114 | 37,000 | 1,140 |
| 2008-12-12 | 114 | 115 | 112 | 112 | 95,000 | 1,120 |
| 2008-12-11 | 114 | 115 | 113 | 115 | 50,000 | 1,150 |
| 2008-12-10 | 114 | 114 | 112 | 113 | 68,000 | 1,130 |
| 2008-12-09 | 116 | 116 | 113 | 113 | 70,000 | 1,130 |
| 2008-12-08 | 113 | 116 | 113 | 114 | 55,000 | 1,140 |
| 2008-12-05 | 113 | 114 | 112 | 113 | 51,000 | 1,130 |
| 2008-12-04 | 112 | 115 | 112 | 113 | 67,000 | 1,130 |
| 2008-12-03 | 117 | 117 | 112 | 113 | 71,000 | 1,130 |
| 2008-12-02 | 117 | 117 | 115 | 116 | 47,000 | 1,160 |
| 2008-12-01 | 120 | 120 | 116 | 119 | 50,000 | 1,190 |
| 2008-11-28 | 121 | 121 | 117 | 120 | 58,000 | 1,200 |
| 2008-11-27 | 119 | 122 | 118 | 121 | 50,000 | 1,210 |
| 2008-11-26 | 123 | 123 | 121 | 123 | 24,000 | 1,230 |
| 2008-11-25 | 119 | 124 | 118 | 124 | 45,000 | 1,240 |
| 2008-11-21 | 109 | 119 | 109 | 119 | 60,000 | 1,190 |
| 2008-11-20 | 124 | 124 | 119 | 119 | 30,000 | 1,190 |
| 2008-11-19 | 126 | 127 | 125 | 125 | 35,000 | 1,250 |
| 2008-11-18 | 126 | 127 | 123 | 125 | 47,000 | 1,250 |
| 2008-11-17 | 121 | 133 | 121 | 126 | 48,000 | 1,260 |
| 2008-11-14 | 124 | 125 | 121 | 123 | 55,000 | 1,230 |
| 2008-11-13 | 125 | 126 | 121 | 123 | 33,000 | 1,230 |
| 2008-11-12 | 125 | 126 | 125 | 126 | 17,000 | 1,260 |
| 2008-11-11 | 129 | 129 | 127 | 127 | 18,000 | 1,270 |
| 2008-11-10 | 131 | 131 | 128 | 130 | 52,000 | 1,300 |
| 2008-11-07 | 127 | 131 | 126 | 130 | 54,000 | 1,300 |
| 2008-11-06 | 133 | 133 | 128 | 129 | 62,000 | 1,290 |
| 2008-11-05 | 132 | 138 | 132 | 135 | 205,000 | 1,350 |
| 2008-11-04 | 127 | 131 | 126 | 131 | 129,000 | 1,310 |
| 2008-10-31 | 117 | 128 | 117 | 128 | 137,000 | 1,280 |
| 2008-10-30 | 115 | 122 | 112 | 112 | 143,000 | 1,120 |
| 2008-10-29 | 117 | 118 | 112 | 115 | 91,000 | 1,150 |
| 2008-10-28 | 114 | 114 | 106 | 114 | 73,000 | 1,140 |
| 2008-10-27 | 123 | 123 | 112 | 113 | 83,000 | 1,130 |
| 2008-10-24 | 118 | 120 | 113 | 118 | 73,000 | 1,180 |
| 2008-10-23 | 118 | 121 | 114 | 118 | 93,000 | 1,180 |
| 2008-10-22 | 128 | 130 | 123 | 123 | 110,000 | 1,230 |
| 2008-10-21 | 126 | 129 | 125 | 129 | 184,000 | 1,290 |
| 2008-10-20 | 112 | 124 | 112 | 124 | 206,000 | 1,240 |
| 2008-10-17 | 112 | 112 | 109 | 111 | 53,000 | 1,110 |
| 2008-10-16 | 111 | 111 | 105 | 109 | 84,000 | 1,090 |
| 2008-10-15 | 113 | 115 | 111 | 115 | 137,000 | 1,150 |
| 2008-10-14 | 110 | 114 | 106 | 114 | 192,000 | 1,140 |
| 2008-10-10 | 100 | 103 | 95 | 95 | 270,000 | 950 |
| 2008-10-09 | 98 | 106 | 96 | 100 | 242,000 | 1,000 |
| 2008-10-08 | 105 | 110 | 98 | 105 | 268,000 | 1,050 |
| 2008-10-07 | 104 | 115 | 104 | 111 | 262,000 | 1,110 |
| 2008-10-06 | 127 | 130 | 118 | 124 | 164,000 | 1,240 |
| 2008-10-03 | 136 | 136 | 131 | 132 | 68,000 | 1,320 |
| 2008-10-02 | 138 | 139 | 137 | 137 | 38,000 | 1,370 |
| 2008-10-01 | 141 | 142 | 139 | 139 | 26,000 | 1,390 |
| 2008-09-30 | 138 | 141 | 136 | 141 | 55,000 | 1,410 |
| 2008-09-29 | 144 | 146 | 142 | 143 | 26,000 | 1,430 |
| 2008-09-26 | 146 | 147 | 141 | 143 | 65,000 | 1,430 |
| 2008-09-25 | 147 | 147 | 144 | 145 | 17,000 | 1,450 |
| 2008-09-24 | 150 | 150 | 146 | 146 | 40,000 | 1,460 |
| 2008-09-22 | 151 | 152 | 145 | 149 | 76,000 | 1,490 |
| 2008-09-19 | 149 | 151 | 146 | 151 | 88,000 | 1,510 |
| 2008-09-18 | 145 | 151 | 140 | 148 | 167,000 | 1,480 |
| 2008-09-17 | 144 | 149 | 141 | 147 | 145,000 | 1,470 |
| 2008-09-16 | 138 | 142 | 138 | 140 | 58,000 | 1,400 |
| 2008-09-12 | 145 | 145 | 142 | 144 | 74,000 | 1,440 |
| 2008-09-11 | 145 | 146 | 144 | 145 | 22,000 | 1,450 |
| 2008-09-10 | 146 | 146 | 144 | 145 | 40,000 | 1,450 |
| 2008-09-09 | 143 | 147 | 143 | 146 | 38,000 | 1,460 |
| 2008-09-08 | 144 | 147 | 144 | 145 | 22,000 | 1,450 |
| 2008-09-05 | 145 | 145 | 141 | 142 | 67,000 | 1,420 |
| 2008-09-04 | 149 | 149 | 145 | 145 | 48,000 | 1,450 |
| 2008-09-03 | 150 | 150 | 149 | 149 | 13,000 | 1,490 |
| 2008-09-02 | 150 | 152 | 148 | 148 | 24,000 | 1,480 |
| 2008-09-01 | 152 | 152 | 149 | 150 | 22,000 | 1,500 |
| 2008-08-29 | 147 | 152 | 147 | 152 | 73,000 | 1,520 |
| 2008-08-28 | 152 | 152 | 147 | 147 | 25,000 | 1,470 |
| 2008-08-27 | 151 | 151 | 149 | 149 | 19,000 | 1,490 |
| 2008-08-26 | 153 | 153 | 149 | 150 | 40,000 | 1,500 |
| 2008-08-25 | 151 | 152 | 150 | 151 | 26,000 | 1,510 |
| 2008-08-22 | 150 | 150 | 149 | 150 | 11,000 | 1,500 |
| 2008-08-21 | 150 | 150 | 149 | 150 | 13,000 | 1,500 |
| 2008-08-20 | 151 | 151 | 146 | 149 | 56,000 | 1,490 |
| 2008-08-19 | 155 | 155 | 151 | 151 | 34,000 | 1,510 |
| 2008-08-18 | 155 | 157 | 154 | 155 | 22,000 | 1,550 |
| 2008-08-15 | 152 | 157 | 152 | 154 | 30,000 | 1,540 |
| 2008-08-14 | 155 | 156 | 154 | 154 | 17,000 | 1,540 |
| 2008-08-13 | 158 | 158 | 156 | 157 | 37,000 | 1,570 |
| 2008-08-12 | 159 | 160 | 157 | 158 | 15,000 | 1,580 |
| 2008-08-11 | 162 | 162 | 160 | 161 | 25,000 | 1,610 |
| 2008-08-08 | 158 | 160 | 157 | 160 | 19,000 | 1,600 |
| 2008-08-07 | 165 | 165 | 159 | 159 | 22,000 | 1,590 |
| 2008-08-06 | 161 | 164 | 161 | 163 | 25,000 | 1,630 |
| 2008-08-05 | 160 | 162 | 160 | 161 | 24,000 | 1,610 |
| 2008-08-04 | 161 | 163 | 161 | 162 | 49,000 | 1,620 |
| 2008-08-01 | 165 | 167 | 161 | 161 | 57,000 | 1,610 |
| 2008-07-31 | 168 | 169 | 165 | 169 | 46,000 | 1,690 |
| 2008-07-30 | 164 | 166 | 163 | 166 | 27,000 | 1,660 |
| 2008-07-29 | 162 | 162 | 159 | 159 | 18,000 | 1,590 |
| 2008-07-28 | 164 | 164 | 162 | 162 | 19,000 | 1,620 |
| 2008-07-25 | 161 | 163 | 159 | 161 | 28,000 | 1,610 |
| 2008-07-24 | 161 | 164 | 161 | 164 | 39,000 | 1,640 |
| 2008-07-23 | 158 | 161 | 158 | 159 | 17,000 | 1,590 |
| 2008-07-22 | 160 | 160 | 156 | 157 | 28,000 | 1,570 |
| 2008-07-18 | 160 | 161 | 158 | 159 | 43,000 | 1,590 |
| 2008-07-17 | 159 | 161 | 157 | 160 | 29,000 | 1,600 |
| 2008-07-16 | 160 | 160 | 158 | 158 | 35,000 | 1,580 |
| 2008-07-15 | 160 | 161 | 158 | 158 | 50,000 | 1,580 |
| 2008-07-14 | 162 | 164 | 160 | 160 | 30,000 | 1,600 |
| 2008-07-11 | 165 | 165 | 163 | 163 | 31,000 | 1,630 |
| 2008-07-10 | 166 | 167 | 164 | 164 | 62,000 | 1,640 |
| 2008-07-09 | 166 | 167 | 164 | 165 | 22,000 | 1,650 |
| 2008-07-08 | 165 | 167 | 163 | 163 | 34,000 | 1,630 |
| 2008-07-07 | 164 | 168 | 164 | 167 | 25,000 | 1,670 |
| 2008-07-04 | 166 | 166 | 164 | 165 | 19,000 | 1,650 |
| 2008-07-03 | 164 | 164 | 162 | 164 | 40,000 | 1,640 |
| 2008-07-02 | 168 | 169 | 163 | 165 | 56,000 | 1,650 |
| 2008-07-01 | 168 | 168 | 167 | 167 | 29,000 | 1,670 |
| 2008-06-30 | 167 | 170 | 166 | 167 | 50,000 | 1,670 |
| 2008-06-27 | 167 | 170 | 167 | 167 | 34,000 | 1,670 |
| 2008-06-26 | 172 | 173 | 170 | 173 | 44,000 | 1,730 |
| 2008-06-25 | 169 | 170 | 167 | 170 | 35,000 | 1,700 |
| 2008-06-24 | 175 | 176 | 166 | 171 | 112,000 | 1,710 |
| 2008-06-23 | 176 | 176 | 173 | 175 | 47,000 | 1,750 |
| 2008-06-20 | 180 | 182 | 178 | 178 | 81,000 | 1,780 |
| 2008-06-19 | 181 | 182 | 180 | 180 | 43,000 | 1,800 |
| 2008-06-18 | 180 | 181 | 179 | 181 | 36,000 | 1,810 |
| 2008-06-17 | 180 | 181 | 179 | 179 | 20,000 | 1,790 |
| 2008-06-16 | 182 | 182 | 179 | 179 | 46,000 | 1,790 |
| 2008-06-13 | 179 | 180 | 178 | 179 | 65,000 | 1,790 |
| 2008-06-12 | 177 | 182 | 177 | 180 | 90,000 | 1,800 |
| 2008-06-11 | 179 | 180 | 175 | 178 | 87,000 | 1,780 |
| 2008-06-10 | 185 | 185 | 177 | 180 | 84,000 | 1,800 |
| 2008-06-09 | 177 | 182 | 177 | 180 | 84,000 | 1,800 |
| 2008-06-06 | 192 | 194 | 187 | 187 | 161,000 | 1,870 |
| 2008-06-05 | 179 | 189 | 179 | 188 | 203,000 | 1,880 |
| 2008-06-04 | 179 | 180 | 177 | 180 | 109,000 | 1,800 |
| 2008-06-03 | 179 | 179 | 176 | 177 | 53,000 | 1,770 |
| 2008-06-02 | 177 | 181 | 175 | 181 | 51,000 | 1,810 |
| 2008-05-30 | 179 | 180 | 176 | 176 | 89,000 | 1,760 |
| 2008-05-29 | 175 | 177 | 174 | 176 | 64,000 | 1,760 |
| 2008-05-28 | 180 | 180 | 174 | 174 | 118,000 | 1,740 |
| 2008-05-27 | 188 | 188 | 176 | 179 | 223,000 | 1,790 |
| 2008-05-26 | 190 | 193 | 186 | 188 | 245,000 | 1,880 |
| 2008-05-23 | 184 | 193 | 183 | 188 | 320,000 | 1,880 |
| 2008-05-22 | 180 | 185 | 178 | 183 | 113,000 | 1,830 |
| 2008-05-21 | 177 | 183 | 177 | 182 | 217,000 | 1,820 |
| 2008-05-20 | 180 | 182 | 179 | 180 | 210,000 | 1,800 |
| 2008-05-19 | 176 | 178 | 175 | 177 | 116,000 | 1,770 |
| 2008-05-16 | 173 | 175 | 168 | 173 | 167,000 | 1,730 |
| 2008-05-15 | 177 | 183 | 174 | 174 | 341,000 | 1,740 |
| 2008-05-14 | 169 | 175 | 167 | 175 | 149,000 | 1,750 |
| 2008-05-13 | 169 | 169 | 166 | 169 | 37,000 | 1,690 |
| 2008-05-12 | 167 | 170 | 165 | 167 | 69,000 | 1,670 |
| 2008-05-09 | 170 | 170 | 166 | 166 | 56,000 | 1,660 |
| 2008-05-08 | 169 | 173 | 169 | 170 | 133,000 | 1,700 |
| 2008-05-07 | 171 | 171 | 168 | 170 | 79,000 | 1,700 |
| 2008-05-02 | 172 | 173 | 167 | 168 | 127,000 | 1,680 |
| 2008-05-01 | 165 | 176 | 165 | 170 | 621,000 | 1,700 |
| 2008-04-30 | 163 | 166 | 163 | 165 | 58,000 | 1,650 |
| 2008-04-28 | 164 | 165 | 162 | 164 | 78,000 | 1,640 |
| 2008-04-25 | 165 | 166 | 163 | 163 | 88,000 | 1,630 |
| 2008-04-24 | 165 | 166 | 163 | 164 | 38,000 | 1,640 |
| 2008-04-23 | 163 | 165 | 162 | 163 | 68,000 | 1,630 |
| 2008-04-22 | 162 | 164 | 161 | 162 | 85,000 | 1,620 |
| 2008-04-21 | 167 | 168 | 162 | 163 | 90,000 | 1,630 |
| 2008-04-18 | 161 | 162 | 161 | 162 | 30,000 | 1,620 |
| 2008-04-17 | 162 | 163 | 159 | 161 | 53,000 | 1,610 |
| 2008-04-16 | 158 | 161 | 158 | 161 | 39,000 | 1,610 |
| 2008-04-15 | 159 | 160 | 159 | 159 | 33,000 | 1,590 |
| 2008-04-14 | 158 | 160 | 158 | 158 | 26,000 | 1,580 |
| 2008-04-11 | 160 | 164 | 160 | 161 | 76,000 | 1,610 |
| 2008-04-10 | 160 | 170 | 158 | 159 | 282,000 | 1,590 |
| 2008-04-09 | 160 | 160 | 158 | 159 | 27,000 | 1,590 |
| 2008-04-08 | 160 | 160 | 158 | 159 | 53,000 | 1,590 |
| 2008-04-07 | 157 | 160 | 156 | 158 | 31,000 | 1,580 |
| 2008-04-04 | 158 | 162 | 158 | 161 | 80,000 | 1,610 |
| 2008-04-03 | 162 | 162 | 156 | 161 | 61,000 | 1,610 |
| 2008-04-02 | 160 | 163 | 160 | 160 | 42,000 | 1,600 |
| 2008-04-01 | 159 | 159 | 156 | 156 | 21,000 | 1,560 |
| 2008-03-31 | 161 | 161 | 156 | 158 | 52,000 | 1,580 |
| 2008-03-28 | 159 | 162 | 159 | 161 | 41,000 | 1,610 |
| 2008-03-27 | 160 | 161 | 159 | 159 | 22,000 | 1,590 |
| 2008-03-26 | 157 | 167 | 157 | 162 | 58,000 | 1,620 |
| 2008-03-25 | 166 | 168 | 165 | 168 | 185,000 | 1,680 |
| 2008-03-24 | 161 | 168 | 161 | 163 | 133,000 | 1,630 |
| 2008-03-21 | 162 | 163 | 160 | 163 | 81,000 | 1,630 |
| 2008-03-19 | 160 | 162 | 157 | 159 | 133,000 | 1,590 |
| 2008-03-18 | 154 | 157 | 153 | 157 | 45,000 | 1,570 |
| 2008-03-17 | 154 | 154 | 150 | 151 | 108,000 | 1,510 |
| 2008-03-14 | 156 | 157 | 154 | 154 | 120,000 | 1,540 |
| 2008-03-13 | 158 | 158 | 156 | 156 | 65,000 | 1,560 |
| 2008-03-12 | 164 | 165 | 158 | 160 | 86,000 | 1,600 |
| 2008-03-11 | 156 | 160 | 156 | 159 | 64,000 | 1,590 |
| 2008-03-10 | 160 | 160 | 157 | 159 | 104,000 | 1,590 |
| 2008-03-07 | 160 | 161 | 159 | 160 | 54,000 | 1,600 |
| 2008-03-06 | 163 | 163 | 161 | 162 | 43,000 | 1,620 |
| 2008-03-05 | 163 | 163 | 160 | 160 | 71,000 | 1,600 |
| 2008-03-04 | 162 | 162 | 159 | 160 | 82,000 | 1,600 |
| 2008-03-03 | 163 | 164 | 160 | 162 | 94,000 | 1,620 |
| 2008-02-29 | 165 | 168 | 164 | 166 | 143,000 | 1,660 |
| 2008-02-28 | 165 | 167 | 165 | 165 | 85,000 | 1,650 |
| 2008-02-27 | 168 | 169 | 167 | 168 | 66,000 | 1,680 |
| 2008-02-26 | 170 | 170 | 165 | 166 | 95,000 | 1,660 |
| 2008-02-25 | 163 | 165 | 162 | 165 | 80,000 | 1,650 |
| 2008-02-22 | 159 | 162 | 159 | 160 | 90,000 | 1,600 |
| 2008-02-21 | 161 | 163 | 161 | 162 | 66,000 | 1,620 |
| 2008-02-20 | 165 | 165 | 158 | 158 | 119,000 | 1,580 |
| 2008-02-19 | 163 | 164 | 161 | 162 | 73,000 | 1,620 |
| 2008-02-18 | 160 | 164 | 160 | 161 | 87,000 | 1,610 |
| 2008-02-15 | 159 | 162 | 159 | 161 | 82,000 | 1,610 |
| 2008-02-14 | 157 | 162 | 157 | 162 | 176,000 | 1,620 |
| 2008-02-13 | 158 | 161 | 158 | 158 | 182,000 | 1,580 |
| 2008-02-12 | 165 | 165 | 153 | 156 | 221,000 | 1,560 |
| 2008-02-08 | 166 | 169 | 164 | 165 | 73,000 | 1,650 |
| 2008-02-07 | 166 | 170 | 165 | 169 | 79,000 | 1,690 |
| 2008-02-06 | 168 | 168 | 165 | 167 | 122,000 | 1,670 |
| 2008-02-05 | 169 | 174 | 169 | 174 | 81,000 | 1,740 |
| 2008-02-04 | 172 | 175 | 169 | 169 | 79,000 | 1,690 |
| 2008-02-01 | 165 | 170 | 165 | 166 | 91,000 | 1,660 |
| 2008-01-31 | 159 | 166 | 158 | 166 | 117,000 | 1,660 |
| 2008-01-30 | 160 | 164 | 160 | 162 | 97,000 | 1,620 |
| 2008-01-29 | 161 | 162 | 157 | 162 | 133,000 | 1,620 |
| 2008-01-28 | 164 | 164 | 158 | 158 | 111,000 | 1,580 |
| 2008-01-25 | 154 | 161 | 154 | 161 | 182,000 | 1,610 |
| 2008-01-24 | 150 | 152 | 148 | 151 | 194,000 | 1,510 |
| 2008-01-23 | 147 | 148 | 144 | 146 | 189,000 | 1,460 |
| 2008-01-22 | 148 | 148 | 142 | 142 | 305,000 | 1,420 |
| 2008-01-21 | 149 | 154 | 145 | 151 | 493,000 | 1,510 |
| 2008-01-18 | 141 | 150 | 140 | 148 | 329,000 | 1,480 |
| 2008-01-17 | 146 | 148 | 144 | 146 | 471,000 | 1,460 |
| 2008-01-16 | 150 | 153 | 145 | 145 | 474,000 | 1,450 |
| 2008-01-15 | 172 | 173 | 156 | 156 | 756,000 | 1,560 |
| 2008-01-11 | 179 | 179 | 173 | 174 | 95,000 | 1,740 |
| 2008-01-10 | 179 | 179 | 176 | 178 | 40,000 | 1,780 |
| 2008-01-09 | 174 | 178 | 173 | 177 | 128,000 | 1,770 |
| 2008-01-08 | 175 | 176 | 175 | 175 | 111,000 | 1,750 |
| 2008-01-07 | 173 | 176 | 173 | 174 | 132,000 | 1,740 |
| 2008-01-04 | 180 | 180 | 176 | 176 | 228,000 | 1,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
