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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 95 | 95 | 93 | 93 | 31,000 | 930 |
| 2010-12-29 | 94 | 95 | 94 | 95 | 17,000 | 950 |
| 2010-12-28 | 92 | 95 | 92 | 95 | 60,000 | 950 |
| 2010-12-27 | 94 | 94 | 92 | 93 | 95,000 | 930 |
| 2010-12-24 | 97 | 98 | 95 | 95 | 44,000 | 950 |
| 2010-12-22 | 99 | 99 | 98 | 98 | 46,000 | 980 |
| 2010-12-21 | 96 | 98 | 96 | 98 | 105,000 | 980 |
| 2010-12-20 | 100 | 100 | 99 | 99 | 69,000 | 990 |
| 2010-12-17 | 100 | 101 | 100 | 100 | 62,000 | 1,000 |
| 2010-12-16 | 102 | 102 | 99 | 99 | 112,000 | 990 |
| 2010-12-15 | 101 | 102 | 100 | 102 | 400,000 | 1,020 |
| 2010-12-14 | 90 | 110 | 90 | 104 | 1,276,000 | 1,040 |
| 2010-12-13 | 88 | 90 | 88 | 90 | 41,000 | 900 |
| 2010-12-10 | 89 | 89 | 87 | 89 | 107,000 | 890 |
| 2010-12-09 | 89 | 89 | 86 | 88 | 78,000 | 880 |
| 2010-12-08 | 88 | 89 | 87 | 89 | 35,000 | 890 |
| 2010-12-07 | 88 | 88 | 87 | 88 | 30,000 | 880 |
| 2010-12-06 | 88 | 88 | 87 | 88 | 47,000 | 880 |
| 2010-12-03 | 87 | 88 | 87 | 88 | 11,000 | 880 |
| 2010-12-02 | 87 | 88 | 86 | 86 | 33,000 | 860 |
| 2010-12-01 | 85 | 86 | 85 | 86 | 38,000 | 860 |
| 2010-11-30 | 87 | 87 | 85 | 87 | 58,000 | 870 |
| 2010-11-29 | 88 | 89 | 87 | 88 | 21,000 | 880 |
| 2010-11-26 | 88 | 91 | 87 | 87 | 76,000 | 870 |
| 2010-11-25 | 87 | 88 | 85 | 87 | 50,000 | 870 |
| 2010-11-24 | 85 | 86 | 85 | 86 | 32,000 | 860 |
| 2010-11-22 | 85 | 86 | 85 | 85 | 23,000 | 850 |
| 2010-11-19 | 86 | 86 | 85 | 85 | 30,000 | 850 |
| 2010-11-18 | 84 | 87 | 84 | 86 | 31,000 | 860 |
| 2010-11-17 | 83 | 84 | 83 | 84 | 75,000 | 840 |
| 2010-11-16 | 84 | 84 | 83 | 83 | 60,000 | 830 |
| 2010-11-15 | 84 | 84 | 84 | 84 | 75,000 | 840 |
| 2010-11-12 | 83 | 85 | 82 | 82 | 104,000 | 820 |
| 2010-11-11 | 82 | 84 | 82 | 84 | 62,000 | 840 |
| 2010-11-10 | 83 | 86 | 82 | 84 | 101,000 | 840 |
| 2010-11-09 | 84 | 84 | 82 | 82 | 30,000 | 820 |
| 2010-11-08 | 82 | 85 | 81 | 84 | 77,000 | 840 |
| 2010-11-05 | 79 | 80 | 79 | 80 | 37,000 | 800 |
| 2010-11-04 | 75 | 78 | 75 | 78 | 37,000 | 780 |
| 2010-11-02 | 76 | 76 | 74 | 74 | 98,000 | 740 |
| 2010-11-01 | 78 | 78 | 76 | 76 | 92,000 | 760 |
| 2010-10-29 | 82 | 82 | 80 | 80 | 43,000 | 800 |
| 2010-10-28 | 82 | 82 | 81 | 82 | 46,000 | 820 |
| 2010-10-27 | 83 | 83 | 82 | 82 | 32,000 | 820 |
| 2010-10-26 | 85 | 85 | 82 | 84 | 19,000 | 840 |
| 2010-10-25 | 84 | 84 | 82 | 82 | 17,000 | 820 |
| 2010-10-22 | 83 | 84 | 82 | 84 | 23,000 | 840 |
| 2010-10-21 | 84 | 84 | 83 | 84 | 29,000 | 840 |
| 2010-10-20 | 84 | 84 | 83 | 84 | 37,000 | 840 |
| 2010-10-19 | 85 | 86 | 85 | 86 | 6,000 | 860 |
| 2010-10-18 | 84 | 86 | 84 | 86 | 18,000 | 860 |
| 2010-10-15 | 85 | 85 | 83 | 84 | 40,000 | 840 |
| 2010-10-14 | 85 | 86 | 85 | 86 | 24,000 | 860 |
| 2010-10-13 | 87 | 87 | 84 | 85 | 86,000 | 850 |
| 2010-10-12 | 91 | 91 | 88 | 88 | 18,000 | 880 |
| 2010-10-08 | 91 | 91 | 89 | 90 | 30,000 | 900 |
| 2010-10-07 | 90 | 90 | 89 | 90 | 45,000 | 900 |
| 2010-10-06 | 90 | 90 | 89 | 89 | 48,000 | 890 |
| 2010-10-05 | 89 | 90 | 87 | 88 | 53,000 | 880 |
| 2010-10-04 | 92 | 92 | 91 | 91 | 29,000 | 910 |
| 2010-10-01 | 93 | 93 | 92 | 92 | 19,000 | 920 |
| 2010-09-30 | 94 | 94 | 92 | 92 | 18,000 | 920 |
| 2010-09-29 | 93 | 94 | 93 | 94 | 8,000 | 940 |
| 2010-09-28 | 92 | 93 | 92 | 93 | 6,000 | 930 |
| 2010-09-27 | 93 | 94 | 91 | 94 | 38,000 | 940 |
| 2010-09-24 | 93 | 93 | 92 | 92 | 29,000 | 920 |
| 2010-09-22 | 93 | 94 | 92 | 93 | 14,000 | 930 |
| 2010-09-21 | 93 | 94 | 93 | 93 | 13,000 | 930 |
| 2010-09-17 | 94 | 94 | 93 | 93 | 32,000 | 930 |
| 2010-09-16 | 93 | 94 | 93 | 93 | 28,000 | 930 |
| 2010-09-15 | 92 | 94 | 92 | 93 | 32,000 | 930 |
| 2010-09-14 | 94 | 94 | 93 | 93 | 10,000 | 930 |
| 2010-09-13 | 94 | 94 | 93 | 93 | 42,000 | 930 |
| 2010-09-10 | 95 | 95 | 94 | 94 | 64,000 | 940 |
| 2010-09-09 | 92 | 93 | 92 | 93 | 44,000 | 930 |
| 2010-09-08 | 92 | 93 | 91 | 93 | 52,000 | 930 |
| 2010-09-07 | 94 | 94 | 93 | 93 | 26,000 | 930 |
| 2010-09-06 | 94 | 96 | 94 | 94 | 11,000 | 940 |
| 2010-09-03 | 92 | 94 | 92 | 94 | 15,000 | 940 |
| 2010-09-02 | 94 | 95 | 92 | 92 | 26,000 | 920 |
| 2010-09-01 | 97 | 97 | 93 | 94 | 54,000 | 940 |
| 2010-08-31 | 98 | 98 | 95 | 95 | 59,000 | 950 |
| 2010-08-30 | 96 | 97 | 95 | 96 | 20,000 | 960 |
| 2010-08-27 | 93 | 95 | 93 | 95 | 11,000 | 950 |
| 2010-08-26 | 93 | 94 | 93 | 94 | 26,000 | 940 |
| 2010-08-25 | 94 | 94 | 93 | 93 | 20,000 | 930 |
| 2010-08-24 | 94 | 95 | 94 | 95 | 20,000 | 950 |
| 2010-08-23 | 95 | 95 | 94 | 94 | 63,000 | 940 |
| 2010-08-20 | 96 | 96 | 95 | 95 | 24,000 | 950 |
| 2010-08-19 | 97 | 97 | 95 | 95 | 17,000 | 950 |
| 2010-08-18 | 95 | 97 | 95 | 97 | 18,000 | 970 |
| 2010-08-17 | 95 | 96 | 95 | 96 | 30,000 | 960 |
| 2010-08-16 | 96 | 96 | 95 | 95 | 23,000 | 950 |
| 2010-08-13 | 95 | 96 | 95 | 95 | 9,000 | 950 |
| 2010-08-12 | 95 | 96 | 95 | 95 | 27,000 | 950 |
| 2010-08-11 | 96 | 96 | 95 | 95 | 20,000 | 950 |
| 2010-08-10 | 98 | 98 | 95 | 97 | 56,000 | 970 |
| 2010-08-09 | 97 | 98 | 97 | 97 | 11,000 | 970 |
| 2010-08-06 | 96 | 97 | 96 | 97 | 7,000 | 970 |
| 2010-08-05 | 96 | 97 | 96 | 96 | 18,000 | 960 |
| 2010-08-04 | 97 | 97 | 95 | 95 | 37,000 | 950 |
| 2010-08-03 | 97 | 97 | 96 | 96 | 22,000 | 960 |
| 2010-08-02 | 98 | 98 | 97 | 98 | 17,000 | 980 |
| 2010-07-30 | 97 | 98 | 96 | 96 | 27,000 | 960 |
| 2010-07-29 | 99 | 99 | 97 | 97 | 9,000 | 970 |
| 2010-07-28 | 97 | 98 | 97 | 98 | 12,000 | 980 |
| 2010-07-27 | 98 | 98 | 96 | 97 | 31,000 | 970 |
| 2010-07-26 | 100 | 100 | 96 | 96 | 48,000 | 960 |
| 2010-07-23 | 97 | 97 | 95 | 95 | 21,000 | 950 |
| 2010-07-22 | 97 | 97 | 96 | 97 | 29,000 | 970 |
| 2010-07-21 | 97 | 97 | 96 | 96 | 14,000 | 960 |
| 2010-07-20 | 96 | 97 | 96 | 97 | 29,000 | 970 |
| 2010-07-16 | 100 | 100 | 96 | 98 | 34,000 | 980 |
| 2010-07-15 | 98 | 99 | 98 | 99 | 38,000 | 990 |
| 2010-07-14 | 98 | 99 | 98 | 98 | 14,000 | 980 |
| 2010-07-13 | 97 | 98 | 97 | 97 | 16,000 | 970 |
| 2010-07-12 | 99 | 99 | 97 | 97 | 23,000 | 970 |
| 2010-07-09 | 96 | 97 | 96 | 96 | 41,000 | 960 |
| 2010-07-08 | 98 | 98 | 96 | 96 | 15,000 | 960 |
| 2010-07-07 | 98 | 98 | 95 | 95 | 43,000 | 950 |
| 2010-07-06 | 95 | 97 | 94 | 96 | 70,000 | 960 |
| 2010-07-05 | 96 | 96 | 95 | 95 | 38,000 | 950 |
| 2010-07-02 | 95 | 96 | 95 | 96 | 37,000 | 960 |
| 2010-07-01 | 94 | 94 | 93 | 94 | 61,000 | 940 |
| 2010-06-30 | 96 | 96 | 92 | 95 | 139,000 | 950 |
| 2010-06-29 | 98 | 98 | 97 | 98 | 42,000 | 980 |
| 2010-06-28 | 99 | 99 | 98 | 98 | 25,000 | 980 |
| 2010-06-25 | 99 | 99 | 98 | 98 | 24,000 | 980 |
| 2010-06-24 | 99 | 100 | 99 | 100 | 27,000 | 1,000 |
| 2010-06-23 | 99 | 100 | 99 | 100 | 38,000 | 1,000 |
| 2010-06-22 | 101 | 101 | 99 | 100 | 36,000 | 1,000 |
| 2010-06-21 | 100 | 102 | 99 | 102 | 42,000 | 1,020 |
| 2010-06-18 | 99 | 101 | 98 | 100 | 46,000 | 1,000 |
| 2010-06-17 | 100 | 100 | 99 | 100 | 23,000 | 1,000 |
| 2010-06-16 | 100 | 100 | 99 | 99 | 50,000 | 990 |
| 2010-06-15 | 100 | 100 | 99 | 99 | 25,000 | 990 |
| 2010-06-14 | 98 | 99 | 98 | 99 | 39,000 | 990 |
| 2010-06-11 | 98 | 98 | 97 | 97 | 86,000 | 970 |
| 2010-06-10 | 97 | 97 | 95 | 97 | 43,000 | 970 |
| 2010-06-09 | 96 | 96 | 95 | 96 | 61,000 | 960 |
| 2010-06-08 | 95 | 97 | 95 | 97 | 50,000 | 970 |
| 2010-06-07 | 98 | 98 | 96 | 96 | 93,000 | 960 |
| 2010-06-04 | 100 | 101 | 100 | 101 | 24,000 | 1,010 |
| 2010-06-03 | 99 | 100 | 99 | 100 | 46,000 | 1,000 |
| 2010-06-02 | 98 | 100 | 98 | 99 | 89,000 | 990 |
| 2010-06-01 | 100 | 100 | 98 | 99 | 29,000 | 990 |
| 2010-05-31 | 98 | 101 | 98 | 99 | 79,000 | 990 |
| 2010-05-28 | 99 | 99 | 97 | 98 | 69,000 | 980 |
| 2010-05-27 | 97 | 98 | 96 | 98 | 69,000 | 980 |
| 2010-05-26 | 99 | 99 | 96 | 97 | 90,000 | 970 |
| 2010-05-25 | 97 | 99 | 96 | 98 | 88,000 | 980 |
| 2010-05-24 | 98 | 99 | 97 | 98 | 84,000 | 980 |
| 2010-05-21 | 98 | 98 | 96 | 97 | 220,000 | 970 |
| 2010-05-20 | 104 | 104 | 101 | 102 | 109,000 | 1,020 |
| 2010-05-19 | 104 | 104 | 101 | 104 | 113,000 | 1,040 |
| 2010-05-18 | 110 | 112 | 103 | 105 | 108,000 | 1,050 |
| 2010-05-17 | 112 | 112 | 109 | 109 | 84,000 | 1,090 |
| 2010-05-14 | 113 | 115 | 112 | 113 | 99,000 | 1,130 |
| 2010-05-13 | 109 | 118 | 109 | 115 | 189,000 | 1,150 |
| 2010-05-12 | 108 | 109 | 107 | 108 | 63,000 | 1,080 |
| 2010-05-11 | 108 | 113 | 107 | 109 | 188,000 | 1,090 |
| 2010-05-10 | 104 | 108 | 104 | 108 | 84,000 | 1,080 |
| 2010-05-07 | 107 | 107 | 105 | 105 | 170,000 | 1,050 |
| 2010-05-06 | 113 | 114 | 110 | 110 | 120,000 | 1,100 |
| 2010-04-30 | 115 | 115 | 112 | 114 | 125,000 | 1,140 |
| 2010-04-28 | 112 | 113 | 112 | 113 | 140,000 | 1,130 |
| 2010-04-27 | 116 | 119 | 114 | 115 | 327,000 | 1,150 |
| 2010-04-26 | 113 | 116 | 112 | 115 | 307,000 | 1,150 |
| 2010-04-23 | 112 | 113 | 111 | 112 | 74,000 | 1,120 |
| 2010-04-22 | 113 | 113 | 110 | 113 | 193,000 | 1,130 |
| 2010-04-21 | 112 | 116 | 111 | 113 | 182,000 | 1,130 |
| 2010-04-20 | 113 | 115 | 111 | 112 | 217,000 | 1,120 |
| 2010-04-19 | 108 | 113 | 106 | 113 | 219,000 | 1,130 |
| 2010-04-16 | 113 | 113 | 110 | 110 | 110,000 | 1,100 |
| 2010-04-15 | 110 | 115 | 110 | 114 | 198,000 | 1,140 |
| 2010-04-14 | 111 | 111 | 109 | 109 | 69,000 | 1,090 |
| 2010-04-13 | 113 | 114 | 109 | 110 | 217,000 | 1,100 |
| 2010-04-12 | 110 | 114 | 110 | 113 | 297,000 | 1,130 |
| 2010-04-09 | 108 | 110 | 108 | 110 | 115,000 | 1,100 |
| 2010-04-08 | 107 | 109 | 106 | 108 | 117,000 | 1,080 |
| 2010-04-07 | 107 | 107 | 106 | 107 | 59,000 | 1,070 |
| 2010-04-06 | 107 | 107 | 106 | 106 | 104,000 | 1,060 |
| 2010-04-05 | 107 | 108 | 106 | 106 | 196,000 | 1,060 |
| 2010-04-02 | 108 | 110 | 105 | 107 | 344,000 | 1,070 |
| 2010-04-01 | 103 | 107 | 103 | 107 | 212,000 | 1,070 |
| 2010-03-31 | 102 | 106 | 102 | 103 | 325,000 | 1,030 |
| 2010-03-30 | 101 | 101 | 100 | 101 | 86,000 | 1,010 |
| 2010-03-29 | 101 | 101 | 100 | 101 | 52,000 | 1,010 |
| 2010-03-26 | 101 | 101 | 100 | 101 | 61,000 | 1,010 |
| 2010-03-25 | 100 | 101 | 99 | 100 | 45,000 | 1,000 |
| 2010-03-24 | 102 | 102 | 99 | 99 | 107,000 | 990 |
| 2010-03-23 | 101 | 102 | 101 | 101 | 33,000 | 1,010 |
| 2010-03-19 | 101 | 102 | 100 | 102 | 39,000 | 1,020 |
| 2010-03-18 | 102 | 102 | 100 | 100 | 116,000 | 1,000 |
| 2010-03-17 | 101 | 102 | 101 | 102 | 41,000 | 1,020 |
| 2010-03-16 | 100 | 101 | 100 | 100 | 23,000 | 1,000 |
| 2010-03-15 | 101 | 101 | 100 | 100 | 90,000 | 1,000 |
| 2010-03-12 | 100 | 101 | 100 | 100 | 90,000 | 1,000 |
| 2010-03-11 | 100 | 100 | 99 | 100 | 58,000 | 1,000 |
| 2010-03-10 | 101 | 101 | 99 | 99 | 97,000 | 990 |
| 2010-03-09 | 98 | 103 | 98 | 100 | 362,000 | 1,000 |
| 2010-03-08 | 98 | 99 | 97 | 97 | 134,000 | 970 |
| 2010-03-05 | 97 | 97 | 96 | 97 | 88,000 | 970 |
| 2010-03-04 | 98 | 98 | 97 | 97 | 75,000 | 970 |
| 2010-03-03 | 97 | 98 | 97 | 97 | 107,000 | 970 |
| 2010-03-02 | 97 | 98 | 96 | 98 | 46,000 | 980 |
| 2010-03-01 | 98 | 98 | 96 | 98 | 42,000 | 980 |
| 2010-02-26 | 96 | 98 | 96 | 98 | 52,000 | 980 |
| 2010-02-25 | 98 | 99 | 97 | 97 | 55,000 | 970 |
| 2010-02-24 | 99 | 99 | 98 | 98 | 26,000 | 980 |
| 2010-02-23 | 99 | 99 | 98 | 98 | 22,000 | 980 |
| 2010-02-22 | 98 | 99 | 97 | 99 | 58,000 | 990 |
| 2010-02-19 | 100 | 100 | 98 | 98 | 14,000 | 980 |
| 2010-02-18 | 99 | 100 | 99 | 99 | 21,000 | 990 |
| 2010-02-17 | 98 | 99 | 98 | 98 | 27,000 | 980 |
| 2010-02-16 | 98 | 98 | 98 | 98 | 17,000 | 980 |
| 2010-02-15 | 99 | 99 | 98 | 99 | 9,000 | 990 |
| 2010-02-12 | 98 | 98 | 97 | 98 | 24,000 | 980 |
| 2010-02-10 | 99 | 101 | 98 | 98 | 106,000 | 980 |
| 2010-02-09 | 97 | 99 | 97 | 99 | 44,000 | 990 |
| 2010-02-08 | 101 | 101 | 98 | 98 | 66,000 | 980 |
| 2010-02-05 | 102 | 102 | 99 | 101 | 133,000 | 1,010 |
| 2010-02-04 | 99 | 103 | 99 | 103 | 119,000 | 1,030 |
| 2010-02-03 | 99 | 99 | 99 | 99 | 9,000 | 990 |
| 2010-02-02 | 98 | 99 | 98 | 98 | 21,000 | 980 |
| 2010-02-01 | 99 | 100 | 98 | 100 | 31,000 | 1,000 |
| 2010-01-29 | 101 | 101 | 99 | 99 | 30,000 | 990 |
| 2010-01-28 | 100 | 101 | 99 | 101 | 47,000 | 1,010 |
| 2010-01-27 | 99 | 101 | 99 | 99 | 33,000 | 990 |
| 2010-01-26 | 102 | 102 | 99 | 99 | 37,000 | 990 |
| 2010-01-25 | 100 | 100 | 99 | 99 | 67,000 | 990 |
| 2010-01-22 | 101 | 101 | 100 | 100 | 24,000 | 1,000 |
| 2010-01-21 | 101 | 102 | 101 | 101 | 42,000 | 1,010 |
| 2010-01-20 | 103 | 103 | 101 | 102 | 48,000 | 1,020 |
| 2010-01-19 | 104 | 104 | 102 | 103 | 76,000 | 1,030 |
| 2010-01-18 | 102 | 103 | 102 | 103 | 83,000 | 1,030 |
| 2010-01-15 | 104 | 105 | 102 | 104 | 129,000 | 1,040 |
| 2010-01-14 | 103 | 105 | 103 | 105 | 134,000 | 1,050 |
| 2010-01-13 | 104 | 105 | 102 | 102 | 58,000 | 1,020 |
| 2010-01-12 | 104 | 104 | 103 | 104 | 28,000 | 1,040 |
| 2010-01-08 | 104 | 105 | 103 | 104 | 96,000 | 1,040 |
| 2010-01-07 | 104 | 105 | 102 | 105 | 55,000 | 1,050 |
| 2010-01-06 | 101 | 105 | 101 | 104 | 139,000 | 1,040 |
| 2010-01-05 | 101 | 102 | 100 | 101 | 54,000 | 1,010 |
| 2010-01-04 | 101 | 101 | 100 | 100 | 28,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
