9312 ケイヒン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 101 | 101 | 99 | 99 | 46,000 | 990 |
| 2009-12-29 | 101 | 101 | 100 | 101 | 43,000 | 1,010 |
| 2009-12-28 | 100 | 100 | 99 | 99 | 46,000 | 990 |
| 2009-12-25 | 99 | 99 | 98 | 99 | 85,000 | 990 |
| 2009-12-24 | 98 | 100 | 98 | 99 | 45,000 | 990 |
| 2009-12-22 | 98 | 100 | 97 | 98 | 80,000 | 980 |
| 2009-12-21 | 99 | 99 | 98 | 99 | 15,000 | 990 |
| 2009-12-18 | 99 | 99 | 98 | 98 | 14,000 | 980 |
| 2009-12-17 | 100 | 100 | 99 | 99 | 25,000 | 990 |
| 2009-12-16 | 100 | 100 | 99 | 100 | 41,000 | 1,000 |
| 2009-12-15 | 98 | 99 | 98 | 98 | 17,000 | 980 |
| 2009-12-14 | 99 | 99 | 98 | 98 | 19,000 | 980 |
| 2009-12-11 | 101 | 101 | 99 | 100 | 65,000 | 1,000 |
| 2009-12-10 | 100 | 100 | 99 | 99 | 17,000 | 990 |
| 2009-12-09 | 98 | 100 | 98 | 100 | 41,000 | 1,000 |
| 2009-12-08 | 99 | 100 | 98 | 99 | 42,000 | 990 |
| 2009-12-07 | 101 | 101 | 99 | 100 | 104,000 | 1,000 |
| 2009-12-04 | 102 | 103 | 100 | 101 | 31,000 | 1,010 |
| 2009-12-03 | 101 | 103 | 101 | 103 | 31,000 | 1,030 |
| 2009-12-02 | 102 | 102 | 100 | 101 | 56,000 | 1,010 |
| 2009-12-01 | 99 | 102 | 98 | 102 | 80,000 | 1,020 |
| 2009-11-30 | 101 | 102 | 99 | 102 | 49,000 | 1,020 |
| 2009-11-27 | 98 | 101 | 97 | 98 | 72,000 | 980 |
| 2009-11-26 | 99 | 99 | 97 | 97 | 48,000 | 970 |
| 2009-11-25 | 96 | 98 | 95 | 97 | 81,000 | 970 |
| 2009-11-24 | 97 | 97 | 95 | 97 | 87,000 | 970 |
| 2009-11-20 | 95 | 98 | 95 | 95 | 104,000 | 950 |
| 2009-11-19 | 98 | 98 | 96 | 98 | 86,000 | 980 |
| 2009-11-18 | 98 | 100 | 97 | 98 | 89,000 | 980 |
| 2009-11-17 | 101 | 104 | 97 | 99 | 116,000 | 990 |
| 2009-11-16 | 107 | 107 | 96 | 100 | 132,000 | 1,000 |
| 2009-11-13 | 106 | 107 | 105 | 107 | 44,000 | 1,070 |
| 2009-11-12 | 112 | 112 | 105 | 106 | 185,000 | 1,060 |
| 2009-11-11 | 111 | 113 | 111 | 111 | 146,000 | 1,110 |
| 2009-11-10 | 124 | 124 | 110 | 113 | 674,000 | 1,130 |
| 2009-11-09 | 123 | 127 | 123 | 124 | 521,000 | 1,240 |
| 2009-11-06 | 119 | 125 | 119 | 123 | 242,000 | 1,230 |
| 2009-11-05 | 118 | 119 | 117 | 119 | 67,000 | 1,190 |
| 2009-11-04 | 120 | 120 | 119 | 120 | 22,000 | 1,200 |
| 2009-11-02 | 116 | 121 | 115 | 119 | 214,000 | 1,190 |
| 2009-10-30 | 123 | 123 | 120 | 121 | 63,000 | 1,210 |
| 2009-10-29 | 122 | 123 | 119 | 122 | 177,000 | 1,220 |
| 2009-10-28 | 118 | 124 | 118 | 124 | 282,000 | 1,240 |
| 2009-10-27 | 117 | 119 | 117 | 119 | 77,000 | 1,190 |
| 2009-10-26 | 115 | 119 | 115 | 119 | 121,000 | 1,190 |
| 2009-10-23 | 115 | 115 | 114 | 115 | 64,000 | 1,150 |
| 2009-10-22 | 112 | 115 | 112 | 115 | 38,000 | 1,150 |
| 2009-10-21 | 113 | 114 | 112 | 114 | 43,000 | 1,140 |
| 2009-10-20 | 113 | 113 | 112 | 113 | 22,000 | 1,130 |
| 2009-10-19 | 112 | 112 | 111 | 112 | 50,000 | 1,120 |
| 2009-10-16 | 112 | 113 | 112 | 112 | 27,000 | 1,120 |
| 2009-10-15 | 114 | 114 | 112 | 114 | 57,000 | 1,140 |
| 2009-10-14 | 114 | 115 | 112 | 115 | 38,000 | 1,150 |
| 2009-10-13 | 113 | 115 | 113 | 115 | 37,000 | 1,150 |
| 2009-10-09 | 115 | 115 | 110 | 112 | 77,000 | 1,120 |
| 2009-10-08 | 116 | 116 | 114 | 115 | 29,000 | 1,150 |
| 2009-10-07 | 114 | 115 | 113 | 115 | 45,000 | 1,150 |
| 2009-10-06 | 113 | 113 | 112 | 113 | 19,000 | 1,130 |
| 2009-10-05 | 114 | 114 | 113 | 113 | 23,000 | 1,130 |
| 2009-10-02 | 112 | 114 | 112 | 114 | 41,000 | 1,140 |
| 2009-10-01 | 119 | 119 | 111 | 113 | 74,000 | 1,130 |
| 2009-09-30 | 117 | 119 | 116 | 119 | 37,000 | 1,190 |
| 2009-09-29 | 117 | 118 | 117 | 118 | 25,000 | 1,180 |
| 2009-09-28 | 119 | 119 | 116 | 117 | 61,000 | 1,170 |
| 2009-09-25 | 118 | 120 | 117 | 119 | 62,000 | 1,190 |
| 2009-09-24 | 119 | 120 | 117 | 120 | 85,000 | 1,200 |
| 2009-09-18 | 119 | 119 | 116 | 119 | 87,000 | 1,190 |
| 2009-09-17 | 122 | 122 | 120 | 120 | 46,000 | 1,200 |
| 2009-09-16 | 123 | 123 | 120 | 120 | 36,000 | 1,200 |
| 2009-09-15 | 123 | 124 | 122 | 123 | 33,000 | 1,230 |
| 2009-09-14 | 124 | 124 | 122 | 123 | 61,000 | 1,230 |
| 2009-09-11 | 124 | 124 | 122 | 123 | 84,000 | 1,230 |
| 2009-09-10 | 125 | 125 | 123 | 123 | 76,000 | 1,230 |
| 2009-09-09 | 119 | 126 | 119 | 123 | 141,000 | 1,230 |
| 2009-09-08 | 120 | 121 | 118 | 120 | 94,000 | 1,200 |
| 2009-09-07 | 120 | 121 | 119 | 120 | 105,000 | 1,200 |
| 2009-09-04 | 126 | 126 | 116 | 120 | 335,000 | 1,200 |
| 2009-09-03 | 130 | 130 | 125 | 126 | 65,000 | 1,260 |
| 2009-09-02 | 130 | 131 | 128 | 128 | 94,000 | 1,280 |
| 2009-09-01 | 135 | 135 | 131 | 134 | 98,000 | 1,340 |
| 2009-08-31 | 141 | 141 | 133 | 134 | 526,000 | 1,340 |
| 2009-08-28 | 132 | 139 | 129 | 139 | 1,774,000 | 1,390 |
| 2009-08-27 | 122 | 132 | 122 | 132 | 431,000 | 1,320 |
| 2009-08-26 | 123 | 124 | 121 | 124 | 53,000 | 1,240 |
| 2009-08-25 | 120 | 121 | 120 | 121 | 59,000 | 1,210 |
| 2009-08-24 | 122 | 122 | 118 | 121 | 65,000 | 1,210 |
| 2009-08-21 | 125 | 125 | 120 | 122 | 58,000 | 1,220 |
| 2009-08-20 | 123 | 125 | 123 | 125 | 33,000 | 1,250 |
| 2009-08-19 | 123 | 125 | 123 | 124 | 59,000 | 1,240 |
| 2009-08-18 | 123 | 125 | 123 | 124 | 185,000 | 1,240 |
| 2009-08-17 | 125 | 136 | 121 | 123 | 685,000 | 1,230 |
| 2009-08-14 | 120 | 122 | 119 | 121 | 50,000 | 1,210 |
| 2009-08-13 | 120 | 121 | 119 | 120 | 36,000 | 1,200 |
| 2009-08-12 | 121 | 121 | 118 | 119 | 88,000 | 1,190 |
| 2009-08-11 | 120 | 121 | 120 | 120 | 23,000 | 1,200 |
| 2009-08-10 | 120 | 120 | 119 | 119 | 61,000 | 1,190 |
| 2009-08-07 | 119 | 120 | 118 | 120 | 30,000 | 1,200 |
| 2009-08-06 | 121 | 121 | 118 | 118 | 32,000 | 1,180 |
| 2009-08-05 | 119 | 121 | 119 | 121 | 53,000 | 1,210 |
| 2009-08-04 | 120 | 120 | 117 | 120 | 56,000 | 1,200 |
| 2009-08-03 | 119 | 119 | 118 | 119 | 43,000 | 1,190 |
| 2009-07-31 | 119 | 120 | 118 | 119 | 23,000 | 1,190 |
| 2009-07-30 | 120 | 120 | 119 | 119 | 18,000 | 1,190 |
| 2009-07-29 | 120 | 120 | 118 | 119 | 29,000 | 1,190 |
| 2009-07-28 | 122 | 123 | 120 | 120 | 71,000 | 1,200 |
| 2009-07-27 | 122 | 122 | 119 | 120 | 35,000 | 1,200 |
| 2009-07-24 | 121 | 122 | 120 | 122 | 37,000 | 1,220 |
| 2009-07-23 | 119 | 121 | 119 | 119 | 35,000 | 1,190 |
| 2009-07-22 | 118 | 120 | 118 | 119 | 67,000 | 1,190 |
| 2009-07-21 | 117 | 119 | 117 | 117 | 70,000 | 1,170 |
| 2009-07-17 | 118 | 118 | 116 | 117 | 61,000 | 1,170 |
| 2009-07-16 | 118 | 119 | 116 | 116 | 81,000 | 1,160 |
| 2009-07-15 | 116 | 118 | 116 | 117 | 48,000 | 1,170 |
| 2009-07-14 | 115 | 119 | 115 | 117 | 96,000 | 1,170 |
| 2009-07-13 | 117 | 119 | 115 | 115 | 138,000 | 1,150 |
| 2009-07-10 | 118 | 120 | 118 | 120 | 272,000 | 1,200 |
| 2009-07-09 | 118 | 124 | 115 | 119 | 1,161,000 | 1,190 |
| 2009-07-08 | 126 | 126 | 100 | 100 | 296,000 | 1,000 |
| 2009-07-07 | 130 | 130 | 127 | 127 | 68,000 | 1,270 |
| 2009-07-06 | 130 | 130 | 129 | 129 | 89,000 | 1,290 |
| 2009-07-03 | 129 | 130 | 126 | 129 | 111,000 | 1,290 |
| 2009-07-02 | 132 | 132 | 129 | 130 | 123,000 | 1,300 |
| 2009-07-01 | 129 | 132 | 129 | 132 | 79,000 | 1,320 |
| 2009-06-30 | 133 | 133 | 130 | 130 | 86,000 | 1,300 |
| 2009-06-29 | 135 | 136 | 132 | 132 | 119,000 | 1,320 |
| 2009-06-26 | 132 | 134 | 130 | 133 | 172,000 | 1,330 |
| 2009-06-25 | 129 | 135 | 129 | 132 | 119,000 | 1,320 |
| 2009-06-24 | 132 | 132 | 129 | 130 | 150,000 | 1,300 |
| 2009-06-23 | 140 | 140 | 130 | 134 | 376,000 | 1,340 |
| 2009-06-22 | 138 | 140 | 132 | 140 | 580,000 | 1,400 |
| 2009-06-19 | 125 | 141 | 125 | 137 | 508,000 | 1,370 |
| 2009-06-18 | 126 | 126 | 124 | 125 | 38,000 | 1,250 |
| 2009-06-17 | 123 | 126 | 123 | 124 | 59,000 | 1,240 |
| 2009-06-16 | 129 | 129 | 123 | 123 | 173,000 | 1,230 |
| 2009-06-15 | 128 | 130 | 127 | 130 | 184,000 | 1,300 |
| 2009-06-12 | 127 | 129 | 127 | 128 | 132,000 | 1,280 |
| 2009-06-11 | 129 | 129 | 126 | 126 | 127,000 | 1,260 |
| 2009-06-10 | 126 | 129 | 126 | 129 | 327,000 | 1,290 |
| 2009-06-09 | 125 | 126 | 124 | 125 | 125,000 | 1,250 |
| 2009-06-08 | 123 | 124 | 123 | 123 | 89,000 | 1,230 |
| 2009-06-05 | 126 | 126 | 122 | 123 | 184,000 | 1,230 |
| 2009-06-04 | 122 | 124 | 122 | 123 | 109,000 | 1,230 |
| 2009-06-03 | 124 | 124 | 122 | 122 | 140,000 | 1,220 |
| 2009-06-02 | 125 | 125 | 121 | 121 | 524,000 | 1,210 |
| 2009-06-01 | 118 | 124 | 118 | 124 | 350,000 | 1,240 |
| 2009-05-29 | 118 | 118 | 117 | 117 | 33,000 | 1,170 |
| 2009-05-28 | 117 | 118 | 116 | 118 | 46,000 | 1,180 |
| 2009-05-27 | 116 | 118 | 116 | 117 | 102,000 | 1,170 |
| 2009-05-26 | 117 | 117 | 115 | 116 | 110,000 | 1,160 |
| 2009-05-25 | 117 | 117 | 116 | 116 | 28,000 | 1,160 |
| 2009-05-22 | 115 | 117 | 113 | 116 | 125,000 | 1,160 |
| 2009-05-21 | 118 | 118 | 116 | 116 | 26,000 | 1,160 |
| 2009-05-20 | 118 | 118 | 117 | 118 | 31,000 | 1,180 |
| 2009-05-19 | 116 | 117 | 116 | 117 | 41,000 | 1,170 |
| 2009-05-18 | 117 | 117 | 116 | 116 | 35,000 | 1,160 |
| 2009-05-15 | 117 | 118 | 116 | 116 | 73,000 | 1,160 |
| 2009-05-14 | 117 | 118 | 116 | 116 | 98,000 | 1,160 |
| 2009-05-13 | 116 | 117 | 116 | 116 | 78,000 | 1,160 |
| 2009-05-12 | 116 | 117 | 115 | 116 | 140,000 | 1,160 |
| 2009-05-11 | 117 | 118 | 112 | 115 | 424,000 | 1,150 |
| 2009-05-08 | 118 | 118 | 115 | 117 | 355,000 | 1,170 |
| 2009-05-07 | 121 | 121 | 115 | 115 | 535,000 | 1,150 |
| 2009-05-01 | 123 | 124 | 122 | 124 | 21,000 | 1,240 |
| 2009-04-30 | 123 | 124 | 122 | 123 | 35,000 | 1,230 |
| 2009-04-28 | 124 | 125 | 123 | 123 | 22,000 | 1,230 |
| 2009-04-27 | 126 | 126 | 122 | 124 | 62,000 | 1,240 |
| 2009-04-24 | 123 | 124 | 123 | 123 | 22,000 | 1,230 |
| 2009-04-23 | 121 | 124 | 121 | 122 | 32,000 | 1,220 |
| 2009-04-22 | 123 | 124 | 123 | 123 | 32,000 | 1,230 |
| 2009-04-21 | 127 | 127 | 123 | 124 | 30,000 | 1,240 |
| 2009-04-20 | 130 | 130 | 124 | 128 | 33,000 | 1,280 |
| 2009-04-17 | 127 | 130 | 126 | 126 | 38,000 | 1,260 |
| 2009-04-16 | 126 | 128 | 125 | 125 | 22,000 | 1,250 |
| 2009-04-15 | 125 | 126 | 124 | 126 | 15,000 | 1,260 |
| 2009-04-14 | 125 | 127 | 124 | 126 | 31,000 | 1,260 |
| 2009-04-13 | 125 | 125 | 121 | 124 | 32,000 | 1,240 |
| 2009-04-10 | 126 | 126 | 123 | 124 | 20,000 | 1,240 |
| 2009-04-09 | 121 | 125 | 121 | 125 | 19,000 | 1,250 |
| 2009-04-08 | 121 | 122 | 121 | 122 | 8,000 | 1,220 |
| 2009-04-07 | 123 | 125 | 122 | 123 | 36,000 | 1,230 |
| 2009-04-06 | 120 | 121 | 119 | 120 | 19,000 | 1,200 |
| 2009-04-03 | 123 | 123 | 119 | 119 | 42,000 | 1,190 |
| 2009-04-02 | 121 | 122 | 120 | 121 | 37,000 | 1,210 |
| 2009-04-01 | 118 | 121 | 118 | 120 | 48,000 | 1,200 |
| 2009-03-31 | 123 | 123 | 116 | 121 | 49,000 | 1,210 |
| 2009-03-30 | 127 | 128 | 124 | 125 | 38,000 | 1,250 |
| 2009-03-27 | 131 | 131 | 124 | 125 | 80,000 | 1,250 |
| 2009-03-26 | 135 | 135 | 129 | 130 | 55,000 | 1,300 |
| 2009-03-25 | 136 | 137 | 132 | 136 | 101,000 | 1,360 |
| 2009-03-24 | 136 | 136 | 134 | 134 | 93,000 | 1,340 |
| 2009-03-23 | 134 | 136 | 134 | 136 | 45,000 | 1,360 |
| 2009-03-19 | 135 | 135 | 131 | 133 | 118,000 | 1,330 |
| 2009-03-18 | 129 | 132 | 127 | 130 | 172,000 | 1,300 |
| 2009-03-17 | 126 | 129 | 122 | 129 | 75,000 | 1,290 |
| 2009-03-16 | 127 | 127 | 122 | 124 | 67,000 | 1,240 |
| 2009-03-13 | 121 | 124 | 119 | 124 | 141,000 | 1,240 |
| 2009-03-12 | 121 | 121 | 120 | 120 | 37,000 | 1,200 |
| 2009-03-11 | 120 | 122 | 119 | 120 | 19,000 | 1,200 |
| 2009-03-10 | 119 | 121 | 118 | 118 | 32,000 | 1,180 |
| 2009-03-09 | 118 | 121 | 118 | 121 | 25,000 | 1,210 |
| 2009-03-06 | 122 | 122 | 119 | 120 | 54,000 | 1,200 |
| 2009-03-05 | 122 | 122 | 119 | 121 | 65,000 | 1,210 |
| 2009-03-04 | 119 | 119 | 118 | 118 | 33,000 | 1,180 |
| 2009-03-03 | 117 | 118 | 117 | 117 | 33,000 | 1,170 |
| 2009-03-02 | 118 | 119 | 117 | 118 | 25,000 | 1,180 |
| 2009-02-27 | 120 | 120 | 118 | 119 | 43,000 | 1,190 |
| 2009-02-26 | 120 | 120 | 117 | 120 | 83,000 | 1,200 |
| 2009-02-25 | 117 | 119 | 117 | 119 | 23,000 | 1,190 |
| 2009-02-24 | 117 | 117 | 116 | 116 | 37,000 | 1,160 |
| 2009-02-23 | 117 | 118 | 117 | 117 | 17,000 | 1,170 |
| 2009-02-20 | 119 | 119 | 117 | 117 | 55,000 | 1,170 |
| 2009-02-19 | 120 | 120 | 118 | 118 | 57,000 | 1,180 |
| 2009-02-18 | 118 | 119 | 118 | 118 | 69,000 | 1,180 |
| 2009-02-17 | 119 | 119 | 117 | 118 | 163,000 | 1,180 |
| 2009-02-16 | 118 | 120 | 116 | 120 | 59,000 | 1,200 |
| 2009-02-13 | 118 | 121 | 116 | 118 | 133,000 | 1,180 |
| 2009-02-12 | 116 | 117 | 115 | 117 | 39,000 | 1,170 |
| 2009-02-10 | 118 | 118 | 117 | 117 | 150,000 | 1,170 |
| 2009-02-09 | 117 | 118 | 116 | 118 | 64,000 | 1,180 |
| 2009-02-06 | 117 | 118 | 116 | 117 | 18,000 | 1,170 |
| 2009-02-05 | 118 | 119 | 118 | 118 | 30,000 | 1,180 |
| 2009-02-04 | 116 | 118 | 116 | 117 | 44,000 | 1,170 |
| 2009-02-03 | 117 | 119 | 116 | 116 | 37,000 | 1,160 |
| 2009-02-02 | 118 | 119 | 117 | 117 | 26,000 | 1,170 |
| 2009-01-30 | 117 | 117 | 116 | 117 | 42,000 | 1,170 |
| 2009-01-29 | 117 | 118 | 117 | 118 | 33,000 | 1,180 |
| 2009-01-28 | 116 | 118 | 115 | 117 | 120,000 | 1,170 |
| 2009-01-27 | 118 | 120 | 118 | 119 | 38,000 | 1,190 |
| 2009-01-26 | 120 | 120 | 117 | 118 | 32,000 | 1,180 |
| 2009-01-23 | 119 | 119 | 116 | 116 | 16,000 | 1,160 |
| 2009-01-22 | 117 | 119 | 116 | 116 | 29,000 | 1,160 |
| 2009-01-21 | 116 | 119 | 116 | 117 | 21,000 | 1,170 |
| 2009-01-20 | 117 | 117 | 116 | 116 | 33,000 | 1,160 |
| 2009-01-19 | 118 | 120 | 116 | 116 | 26,000 | 1,160 |
| 2009-01-16 | 118 | 118 | 116 | 117 | 38,000 | 1,170 |
| 2009-01-15 | 116 | 117 | 115 | 116 | 55,000 | 1,160 |
| 2009-01-14 | 119 | 119 | 118 | 118 | 17,000 | 1,180 |
| 2009-01-13 | 119 | 119 | 118 | 118 | 34,000 | 1,180 |
| 2009-01-09 | 122 | 122 | 120 | 120 | 29,000 | 1,200 |
| 2009-01-08 | 121 | 122 | 120 | 122 | 61,000 | 1,220 |
| 2009-01-07 | 118 | 121 | 117 | 121 | 57,000 | 1,210 |
| 2009-01-06 | 116 | 119 | 116 | 119 | 47,000 | 1,190 |
| 2009-01-05 | 116 | 117 | 116 | 116 | 24,000 | 1,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
