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
2009-12-30101101999946,000990
2009-12-2910110110010143,0001,010
2009-12-28100100999946,000990
2009-12-259999989985,000990
2009-12-2498100989945,000990
2009-12-2298100979880,000980
2009-12-219999989915,000990
2009-12-189999989814,000980
2009-12-17100100999925,000990
2009-12-161001009910041,0001,000
2009-12-159899989817,000980
2009-12-149999989819,000980
2009-12-111011019910065,0001,000
2009-12-10100100999917,000990
2009-12-09981009810041,0001,000
2009-12-0899100989942,000990
2009-12-0710110199100104,0001,000
2009-12-0410210310010131,0001,010
2009-12-0310110310110331,0001,030
2009-12-0210210210010156,0001,010
2009-12-01991029810280,0001,020
2009-11-301011029910249,0001,020
2009-11-2798101979872,000980
2009-11-269999979748,000970
2009-11-259698959781,000970
2009-11-249797959787,000970
2009-11-2095989595104,000950
2009-11-199898969886,000980
2009-11-1898100979889,000980
2009-11-171011049799116,000990
2009-11-1610710796100132,0001,000
2009-11-1310610710510744,0001,070
2009-11-12112112105106185,0001,060
2009-11-11111113111111146,0001,110
2009-11-10124124110113674,0001,130
2009-11-09123127123124521,0001,240
2009-11-06119125119123242,0001,230
2009-11-0511811911711967,0001,190
2009-11-0412012011912022,0001,200
2009-11-02116121115119214,0001,190
2009-10-3012312312012163,0001,210
2009-10-29122123119122177,0001,220
2009-10-28118124118124282,0001,240
2009-10-2711711911711977,0001,190
2009-10-26115119115119121,0001,190
2009-10-2311511511411564,0001,150
2009-10-2211211511211538,0001,150
2009-10-2111311411211443,0001,140
2009-10-2011311311211322,0001,130
2009-10-1911211211111250,0001,120
2009-10-1611211311211227,0001,120
2009-10-1511411411211457,0001,140
2009-10-1411411511211538,0001,150
2009-10-1311311511311537,0001,150
2009-10-0911511511011277,0001,120
2009-10-0811611611411529,0001,150
2009-10-0711411511311545,0001,150
2009-10-0611311311211319,0001,130
2009-10-0511411411311323,0001,130
2009-10-0211211411211441,0001,140
2009-10-0111911911111374,0001,130
2009-09-3011711911611937,0001,190
2009-09-2911711811711825,0001,180
2009-09-2811911911611761,0001,170
2009-09-2511812011711962,0001,190
2009-09-2411912011712085,0001,200
2009-09-1811911911611987,0001,190
2009-09-1712212212012046,0001,200
2009-09-1612312312012036,0001,200
2009-09-1512312412212333,0001,230
2009-09-1412412412212361,0001,230
2009-09-1112412412212384,0001,230
2009-09-1012512512312376,0001,230
2009-09-09119126119123141,0001,230
2009-09-0812012111812094,0001,200
2009-09-07120121119120105,0001,200
2009-09-04126126116120335,0001,200
2009-09-0313013012512665,0001,260
2009-09-0213013112812894,0001,280
2009-09-0113513513113498,0001,340
2009-08-31141141133134526,0001,340
2009-08-281321391291391,774,0001,390
2009-08-27122132122132431,0001,320
2009-08-2612312412112453,0001,240
2009-08-2512012112012159,0001,210
2009-08-2412212211812165,0001,210
2009-08-2112512512012258,0001,220
2009-08-2012312512312533,0001,250
2009-08-1912312512312459,0001,240
2009-08-18123125123124185,0001,240
2009-08-17125136121123685,0001,230
2009-08-1412012211912150,0001,210
2009-08-1312012111912036,0001,200
2009-08-1212112111811988,0001,190
2009-08-1112012112012023,0001,200
2009-08-1012012011911961,0001,190
2009-08-0711912011812030,0001,200
2009-08-0612112111811832,0001,180
2009-08-0511912111912153,0001,210
2009-08-0412012011712056,0001,200
2009-08-0311911911811943,0001,190
2009-07-3111912011811923,0001,190
2009-07-3012012011911918,0001,190
2009-07-2912012011811929,0001,190
2009-07-2812212312012071,0001,200
2009-07-2712212211912035,0001,200
2009-07-2412112212012237,0001,220
2009-07-2311912111911935,0001,190
2009-07-2211812011811967,0001,190
2009-07-2111711911711770,0001,170
2009-07-1711811811611761,0001,170
2009-07-1611811911611681,0001,160
2009-07-1511611811611748,0001,170
2009-07-1411511911511796,0001,170
2009-07-13117119115115138,0001,150
2009-07-10118120118120272,0001,200
2009-07-091181241151191,161,0001,190
2009-07-08126126100100296,0001,000
2009-07-0713013012712768,0001,270
2009-07-0613013012912989,0001,290
2009-07-03129130126129111,0001,290
2009-07-02132132129130123,0001,300
2009-07-0112913212913279,0001,320
2009-06-3013313313013086,0001,300
2009-06-29135136132132119,0001,320
2009-06-26132134130133172,0001,330
2009-06-25129135129132119,0001,320
2009-06-24132132129130150,0001,300
2009-06-23140140130134376,0001,340
2009-06-22138140132140580,0001,400
2009-06-19125141125137508,0001,370
2009-06-1812612612412538,0001,250
2009-06-1712312612312459,0001,240
2009-06-16129129123123173,0001,230
2009-06-15128130127130184,0001,300
2009-06-12127129127128132,0001,280
2009-06-11129129126126127,0001,260
2009-06-10126129126129327,0001,290
2009-06-09125126124125125,0001,250
2009-06-0812312412312389,0001,230
2009-06-05126126122123184,0001,230
2009-06-04122124122123109,0001,230
2009-06-03124124122122140,0001,220
2009-06-02125125121121524,0001,210
2009-06-01118124118124350,0001,240
2009-05-2911811811711733,0001,170
2009-05-2811711811611846,0001,180
2009-05-27116118116117102,0001,170
2009-05-26117117115116110,0001,160
2009-05-2511711711611628,0001,160
2009-05-22115117113116125,0001,160
2009-05-2111811811611626,0001,160
2009-05-2011811811711831,0001,180
2009-05-1911611711611741,0001,170
2009-05-1811711711611635,0001,160
2009-05-1511711811611673,0001,160
2009-05-1411711811611698,0001,160
2009-05-1311611711611678,0001,160
2009-05-12116117115116140,0001,160
2009-05-11117118112115424,0001,150
2009-05-08118118115117355,0001,170
2009-05-07121121115115535,0001,150
2009-05-0112312412212421,0001,240
2009-04-3012312412212335,0001,230
2009-04-2812412512312322,0001,230
2009-04-2712612612212462,0001,240
2009-04-2412312412312322,0001,230
2009-04-2312112412112232,0001,220
2009-04-2212312412312332,0001,230
2009-04-2112712712312430,0001,240
2009-04-2013013012412833,0001,280
2009-04-1712713012612638,0001,260
2009-04-1612612812512522,0001,250
2009-04-1512512612412615,0001,260
2009-04-1412512712412631,0001,260
2009-04-1312512512112432,0001,240
2009-04-1012612612312420,0001,240
2009-04-0912112512112519,0001,250
2009-04-081211221211228,0001,220
2009-04-0712312512212336,0001,230
2009-04-0612012111912019,0001,200
2009-04-0312312311911942,0001,190
2009-04-0212112212012137,0001,210
2009-04-0111812111812048,0001,200
2009-03-3112312311612149,0001,210
2009-03-3012712812412538,0001,250
2009-03-2713113112412580,0001,250
2009-03-2613513512913055,0001,300
2009-03-25136137132136101,0001,360
2009-03-2413613613413493,0001,340
2009-03-2313413613413645,0001,360
2009-03-19135135131133118,0001,330
2009-03-18129132127130172,0001,300
2009-03-1712612912212975,0001,290
2009-03-1612712712212467,0001,240
2009-03-13121124119124141,0001,240
2009-03-1212112112012037,0001,200
2009-03-1112012211912019,0001,200
2009-03-1011912111811832,0001,180
2009-03-0911812111812125,0001,210
2009-03-0612212211912054,0001,200
2009-03-0512212211912165,0001,210
2009-03-0411911911811833,0001,180
2009-03-0311711811711733,0001,170
2009-03-0211811911711825,0001,180
2009-02-2712012011811943,0001,190
2009-02-2612012011712083,0001,200
2009-02-2511711911711923,0001,190
2009-02-2411711711611637,0001,160
2009-02-2311711811711717,0001,170
2009-02-2011911911711755,0001,170
2009-02-1912012011811857,0001,180
2009-02-1811811911811869,0001,180
2009-02-17119119117118163,0001,180
2009-02-1611812011612059,0001,200
2009-02-13118121116118133,0001,180
2009-02-1211611711511739,0001,170
2009-02-10118118117117150,0001,170
2009-02-0911711811611864,0001,180
2009-02-0611711811611718,0001,170
2009-02-0511811911811830,0001,180
2009-02-0411611811611744,0001,170
2009-02-0311711911611637,0001,160
2009-02-0211811911711726,0001,170
2009-01-3011711711611742,0001,170
2009-01-2911711811711833,0001,180
2009-01-28116118115117120,0001,170
2009-01-2711812011811938,0001,190
2009-01-2612012011711832,0001,180
2009-01-2311911911611616,0001,160
2009-01-2211711911611629,0001,160
2009-01-2111611911611721,0001,170
2009-01-2011711711611633,0001,160
2009-01-1911812011611626,0001,160
2009-01-1611811811611738,0001,170
2009-01-1511611711511655,0001,160
2009-01-1411911911811817,0001,180
2009-01-1311911911811834,0001,180
2009-01-0912212212012029,0001,200
2009-01-0812112212012261,0001,220
2009-01-0711812111712157,0001,210
2009-01-0611611911611947,0001,190
2009-01-0511611711611624,0001,160

分割・併合履歴 : [2017-09-27]1株→0.1株