9312 ケイヒン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-309595939331,000930
2010-12-299495949517,000950
2010-12-289295929560,000950
2010-12-279494929395,000930
2010-12-249798959544,000950
2010-12-229999989846,000980
2010-12-2196989698105,000980
2010-12-20100100999969,000990
2010-12-1710010110010062,0001,000
2010-12-161021029999112,000990
2010-12-15101102100102400,0001,020
2010-12-1490110901041,276,0001,040
2010-12-138890889041,000900
2010-12-1089898789107,000890
2010-12-098989868878,000880
2010-12-088889878935,000890
2010-12-078888878830,000880
2010-12-068888878847,000880
2010-12-038788878811,000880
2010-12-028788868633,000860
2010-12-018586858638,000860
2010-11-308787858758,000870
2010-11-298889878821,000880
2010-11-268891878776,000870
2010-11-258788858750,000870
2010-11-248586858632,000860
2010-11-228586858523,000850
2010-11-198686858530,000850
2010-11-188487848631,000860
2010-11-178384838475,000840
2010-11-168484838360,000830
2010-11-158484848475,000840
2010-11-1283858282104,000820
2010-11-118284828462,000840
2010-11-1083868284101,000840
2010-11-098484828230,000820
2010-11-088285818477,000840
2010-11-057980798037,000800
2010-11-047578757837,000780
2010-11-027676747498,000740
2010-11-017878767692,000760
2010-10-298282808043,000800
2010-10-288282818246,000820
2010-10-278383828232,000820
2010-10-268585828419,000840
2010-10-258484828217,000820
2010-10-228384828423,000840
2010-10-218484838429,000840
2010-10-208484838437,000840
2010-10-19858685866,000860
2010-10-188486848618,000860
2010-10-158585838440,000840
2010-10-148586858624,000860
2010-10-138787848586,000850
2010-10-129191888818,000880
2010-10-089191899030,000900
2010-10-079090899045,000900
2010-10-069090898948,000890
2010-10-058990878853,000880
2010-10-049292919129,000910
2010-10-019393929219,000920
2010-09-309494929218,000920
2010-09-29939493948,000940
2010-09-28929392936,000930
2010-09-279394919438,000940
2010-09-249393929229,000920
2010-09-229394929314,000930
2010-09-219394939313,000930
2010-09-179494939332,000930
2010-09-169394939328,000930
2010-09-159294929332,000930
2010-09-149494939310,000930
2010-09-139494939342,000930
2010-09-109595949464,000940
2010-09-099293929344,000930
2010-09-089293919352,000930
2010-09-079494939326,000930
2010-09-069496949411,000940
2010-09-039294929415,000940
2010-09-029495929226,000920
2010-09-019797939454,000940
2010-08-319898959559,000950
2010-08-309697959620,000960
2010-08-279395939511,000950
2010-08-269394939426,000940
2010-08-259494939320,000930
2010-08-249495949520,000950
2010-08-239595949463,000940
2010-08-209696959524,000950
2010-08-199797959517,000950
2010-08-189597959718,000970
2010-08-179596959630,000960
2010-08-169696959523,000950
2010-08-13959695959,000950
2010-08-129596959527,000950
2010-08-119696959520,000950
2010-08-109898959756,000970
2010-08-099798979711,000970
2010-08-06969796977,000970
2010-08-059697969618,000960
2010-08-049797959537,000950
2010-08-039797969622,000960
2010-08-029898979817,000980
2010-07-309798969627,000960
2010-07-29999997979,000970
2010-07-289798979812,000980
2010-07-279898969731,000970
2010-07-26100100969648,000960
2010-07-239797959521,000950
2010-07-229797969729,000970
2010-07-219797969614,000960
2010-07-209697969729,000970
2010-07-16100100969834,000980
2010-07-159899989938,000990
2010-07-149899989814,000980
2010-07-139798979716,000970
2010-07-129999979723,000970
2010-07-099697969641,000960
2010-07-089898969615,000960
2010-07-079898959543,000950
2010-07-069597949670,000960
2010-07-059696959538,000950
2010-07-029596959637,000960
2010-07-019494939461,000940
2010-06-3096969295139,000950
2010-06-299898979842,000980
2010-06-289999989825,000980
2010-06-259999989824,000980
2010-06-24991009910027,0001,000
2010-06-23991009910038,0001,000
2010-06-221011019910036,0001,000
2010-06-211001029910242,0001,020
2010-06-18991019810046,0001,000
2010-06-171001009910023,0001,000
2010-06-16100100999950,000990
2010-06-15100100999925,000990
2010-06-149899989939,000990
2010-06-119898979786,000970
2010-06-109797959743,000970
2010-06-099696959661,000960
2010-06-089597959750,000970
2010-06-079898969693,000960
2010-06-0410010110010124,0001,010
2010-06-03991009910046,0001,000
2010-06-0298100989989,000990
2010-06-01100100989929,000990
2010-05-3198101989979,000990
2010-05-289999979869,000980
2010-05-279798969869,000980
2010-05-269999969790,000970
2010-05-259799969888,000980
2010-05-249899979884,000980
2010-05-2198989697220,000970
2010-05-20104104101102109,0001,020
2010-05-19104104101104113,0001,040
2010-05-18110112103105108,0001,050
2010-05-1711211210910984,0001,090
2010-05-1411311511211399,0001,130
2010-05-13109118109115189,0001,150
2010-05-1210810910710863,0001,080
2010-05-11108113107109188,0001,090
2010-05-1010410810410884,0001,080
2010-05-07107107105105170,0001,050
2010-05-06113114110110120,0001,100
2010-04-30115115112114125,0001,140
2010-04-28112113112113140,0001,130
2010-04-27116119114115327,0001,150
2010-04-26113116112115307,0001,150
2010-04-2311211311111274,0001,120
2010-04-22113113110113193,0001,130
2010-04-21112116111113182,0001,130
2010-04-20113115111112217,0001,120
2010-04-19108113106113219,0001,130
2010-04-16113113110110110,0001,100
2010-04-15110115110114198,0001,140
2010-04-1411111110910969,0001,090
2010-04-13113114109110217,0001,100
2010-04-12110114110113297,0001,130
2010-04-09108110108110115,0001,100
2010-04-08107109106108117,0001,080
2010-04-0710710710610759,0001,070
2010-04-06107107106106104,0001,060
2010-04-05107108106106196,0001,060
2010-04-02108110105107344,0001,070
2010-04-01103107103107212,0001,070
2010-03-31102106102103325,0001,030
2010-03-3010110110010186,0001,010
2010-03-2910110110010152,0001,010
2010-03-2610110110010161,0001,010
2010-03-251001019910045,0001,000
2010-03-241021029999107,000990
2010-03-2310110210110133,0001,010
2010-03-1910110210010239,0001,020
2010-03-18102102100100116,0001,000
2010-03-1710110210110241,0001,020
2010-03-1610010110010023,0001,000
2010-03-1510110110010090,0001,000
2010-03-1210010110010090,0001,000
2010-03-111001009910058,0001,000
2010-03-10101101999997,000990
2010-03-099810398100362,0001,000
2010-03-0898999797134,000970
2010-03-059797969788,000970
2010-03-049898979775,000970
2010-03-0397989797107,000970
2010-03-029798969846,000980
2010-03-019898969842,000980
2010-02-269698969852,000980
2010-02-259899979755,000970
2010-02-249999989826,000980
2010-02-239999989822,000980
2010-02-229899979958,000990
2010-02-19100100989814,000980
2010-02-1899100999921,000990
2010-02-179899989827,000980
2010-02-169898989817,000980
2010-02-15999998999,000990
2010-02-129898979824,000980
2010-02-10991019898106,000980
2010-02-099799979944,000990
2010-02-08101101989866,000980
2010-02-0510210299101133,0001,010
2010-02-049910399103119,0001,030
2010-02-03999999999,000990
2010-02-029899989821,000980
2010-02-01991009810031,0001,000
2010-01-29101101999930,000990
2010-01-281001019910147,0001,010
2010-01-2799101999933,000990
2010-01-26102102999937,000990
2010-01-25100100999967,000990
2010-01-2210110110010024,0001,000
2010-01-2110110210110142,0001,010
2010-01-2010310310110248,0001,020
2010-01-1910410410210376,0001,030
2010-01-1810210310210383,0001,030
2010-01-15104105102104129,0001,040
2010-01-14103105103105134,0001,050
2010-01-1310410510210258,0001,020
2010-01-1210410410310428,0001,040
2010-01-0810410510310496,0001,040
2010-01-0710410510210555,0001,050
2010-01-06101105101104139,0001,040
2010-01-0510110210010154,0001,010
2010-01-0410110110010028,0001,000

分割・併合履歴 : [2017-09-27]1株→0.1株