9312 ケイヒン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	88	88	88	88	19,000	880
2011-12-29	86	88	85	88	24,000	880
2011-12-28	87	87	86	86	35,000	860
2011-12-27	88	88	87	88	3,000	880
2011-12-26	89	90	86	89	68,000	890
2011-12-22	87	88	87	88	33,000	880
2011-12-21	89	89	88	88	29,000	880
2011-12-20	87	88	86	88	28,000	880
2011-12-19	89	93	87	87	92,000	870
2011-12-16	93	93	91	91	32,000	910
2011-12-15	93	95	89	91	109,000	910
2011-12-14	94	97	93	93	84,000	930
2011-12-13	93	95	93	93	24,000	930
2011-12-12	94	96	93	94	50,000	940
2011-12-09	92	93	92	93	48,000	930
2011-12-08	92	94	92	93	23,000	930
2011-12-07	90	93	90	93	29,000	930
2011-12-06	92	96	89	89	119,000	890
2011-12-05	92	92	90	90	23,000	900
2011-12-02	90	92	90	90	22,000	900
2011-12-01	88	98	88	90	134,000	900
2011-11-30	86	88	86	86	9,000	860
2011-11-29	86	88	86	88	19,000	880
2011-11-28	88	88	86	86	35,000	860
2011-11-25	84	86	84	85	12,000	850
2011-11-24	86	86	85	85	13,000	850
2011-11-22	84	86	83	86	12,000	860
2011-11-21	83	85	83	85	8,000	850
2011-11-18	83	84	83	84	13,000	840
2011-11-17	84	85	83	85	11,000	850
2011-11-16	85	86	84	84	6,000	840
2011-11-15	86	86	85	86	17,000	860
2011-11-14	86	86	85	85	3,000	850
2011-11-11	86	86	85	85	18,000	850
2011-11-10	85	87	85	86	50,000	860
2011-11-09	86	87	86	87	9,000	870
2011-11-08	87	88	86	86	30,000	860
2011-11-07	92	92	89	90	46,000	900
2011-11-04	89	95	89	92	76,000	920
2011-11-02	91	91	90	91	22,000	910
2011-11-01	91	92	91	92	10,000	920
2011-10-31	92	96	92	92	42,000	920
2011-10-28	93	93	91	91	37,000	910
2011-10-27	89	91	89	91	15,000	910
2011-10-26	91	91	90	90	13,000	900
2011-10-25	91	91	89	89	10,000	890
2011-10-24	89	90	89	90	7,000	900
2011-10-21	89	89	88	88	4,000	880
2011-10-20	89	89	88	88	11,000	880
2011-10-19	91	93	89	89	22,000	890
2011-10-18	88	89	88	89	2,000	890
2011-10-17	88	89	88	89	15,000	890
2011-10-14	87	87	87	87	34,000	870
2011-10-13	88	89	88	88	14,000	880
2011-10-12	89	89	87	89	30,000	890
2011-10-11	86	88	86	88	70,000	880
2011-10-07	85	86	85	85	33,000	850
2011-10-06	86	88	85	87	32,000	870
2011-10-05	87	87	85	85	51,000	850
2011-10-04	88	90	88	88	32,000	880
2011-10-03	93	93	90	90	9,000	900
2011-09-30	94	94	93	93	32,000	930
2011-09-29	93	93	92	93	14,000	930
2011-09-28	92	93	91	92	29,000	920
2011-09-27	90	92	89	92	20,000	920
2011-09-26	92	92	86	89	39,000	890
2011-09-22	93	94	90	90	21,000	900
2011-09-21	93	94	92	92	5,000	920
2011-09-20	95	95	93	94	5,000	940
2011-09-16	94	95	94	94	14,000	940
2011-09-15	92	94	92	94	9,000	940
2011-09-14	91	92	91	91	14,000	910
2011-09-13	92	93	91	91	20,000	910
2011-09-12	94	94	91	93	41,000	930
2011-09-09	92	94	92	94	49,000	940
2011-09-08	95	95	93	93	20,000	930
2011-09-07	95	95	94	95	18,000	950
2011-09-06	96	96	93	96	36,000	960
2011-09-05	96	97	96	97	12,000	970
2011-09-02	100	100	98	98	14,000	980
2011-09-01	100	100	99	100	22,000	1,000
2011-08-31	100	100	99	100	16,000	1,000
2011-08-30	100	101	99	101	36,000	1,010
2011-08-29	98	100	98	100	39,000	1,000
2011-08-26	98	99	97	97	58,000	970
2011-08-25	98	98	97	97	22,000	970
2011-08-24	98	98	97	98	6,000	980
2011-08-23	96	97	95	96	57,000	960
2011-08-22	97	97	96	96	30,000	960
2011-08-19	94	98	94	98	68,000	980
2011-08-18	97	98	96	97	79,000	970
2011-08-17	96	96	93	94	22,000	940
2011-08-16	96	96	95	96	21,000	960
2011-08-15	95	98	95	98	71,000	980
2011-08-12	93	94	93	94	41,000	940
2011-08-11	88	93	88	92	78,000	920
2011-08-10	90	93	89	93	90,000	930
2011-08-09	85	87	81	86	254,000	860
2011-08-08	89	90	89	89	58,000	890
2011-08-05	90	92	90	92	50,000	920
2011-08-04	93	93	93	93	9,000	930
2011-08-03	93	93	93	93	29,000	930
2011-08-02	93	93	93	93	27,000	930
2011-08-01	90	93	90	93	56,000	930
2011-07-29	95	95	92	92	83,000	920
2011-07-28	94	95	94	95	39,000	950
2011-07-27	97	97	94	94	119,000	940
2011-07-26	95	100	95	99	230,000	990
2011-07-25	94	94	94	94	13,000	940
2011-07-22	94	94	94	94	12,000	940
2011-07-21	97	97	93	95	98,000	950
2011-07-20	98	98	96	97	36,000	970
2011-07-19	96	98	96	98	69,000	980
2011-07-15	95	96	95	96	33,000	960
2011-07-14	96	96	95	96	57,000	960
2011-07-13	96	96	95	95	52,000	950
2011-07-12	95	95	95	95	40,000	950
2011-07-11	93	97	92	97	311,000	970
2011-07-08	93	93	91	91	28,000	910
2011-07-07	93	93	91	91	11,000	910
2011-07-06	91	93	91	92	35,000	920
2011-07-05	91	92	91	91	14,000	910
2011-07-04	95	95	93	93	21,000	930
2011-07-01	90	93	90	93	48,000	930
2011-06-30	88	90	88	90	24,000	900
2011-06-29	89	89	87	88	59,000	880
2011-06-28	88	89	88	88	4,000	880
2011-06-27	89	89	87	88	44,000	880
2011-06-24	90	90	89	90	12,000	900
2011-06-23	89	89	88	89	29,000	890
2011-06-22	87	88	86	88	45,000	880
2011-06-21	87	89	87	88	25,000	880
2011-06-20	85	87	85	87	36,000	870
2011-06-17	86	86	84	84	31,000	840
2011-06-16	85	86	85	85	18,000	850
2011-06-15	87	87	86	86	31,000	860
2011-06-14	86	88	86	87	34,000	870
2011-06-13	84	88	84	86	44,000	860
2011-06-10	87	87	85	85	71,000	850
2011-06-09	86	86	85	86	14,000	860
2011-06-08	86	86	85	86	13,000	860
2011-06-07	85	86	83	86	26,000	860
2011-06-06	86	86	84	85	30,000	850
2011-06-03	87	87	86	86	16,000	860
2011-06-02	87	87	86	87	25,000	870
2011-06-01	87	89	87	88	102,000	880
2011-05-31	87	89	87	89	46,000	890
2011-05-30	90	90	88	88	35,000	880
2011-05-27	90	90	90	90	10,000	900
2011-05-26	92	92	91	91	16,000	910
2011-05-25	91	92	91	91	67,000	910
2011-05-24	92	93	91	92	19,000	920
2011-05-23	94	94	92	92	10,000	920
2011-05-20	92	93	91	92	24,000	920
2011-05-19	95	95	91	91	51,000	910
2011-05-18	91	94	91	94	38,000	940
2011-05-17	92	92	91	91	32,000	910
2011-05-16	94	94	92	92	54,000	920
2011-05-13	96	96	94	94	76,000	940
2011-05-12	97	97	95	95	52,000	950
2011-05-11	98	100	97	97	143,000	970
2011-05-10	94	103	94	98	1,264,000	980
2011-05-09	92	93	92	92	26,000	920
2011-05-06	93	93	93	93	38,000	930
2011-05-02	93	95	93	95	45,000	950
2011-04-28	91	92	91	92	68,000	920
2011-04-27	93	93	91	92	49,000	920
2011-04-26	94	94	93	93	59,000	930
2011-04-25	94	94	93	93	28,000	930
2011-04-22	93	94	93	94	51,000	940
2011-04-21	95	95	93	94	53,000	940
2011-04-20	95	96	94	94	36,000	940
2011-04-19	95	95	94	95	25,000	950
2011-04-18	96	96	94	95	34,000	950
2011-04-15	96	105	94	94	456,000	940
2011-04-14	94	97	94	95	95,000	950
2011-04-13	94	96	94	94	94,000	940
2011-04-12	93	95	93	93	31,000	930
2011-04-11	95	96	94	95	88,000	950
2011-04-08	92	98	91	95	163,000	950
2011-04-07	95	96	94	94	153,000	940
2011-04-06	98	98	92	98	900,000	980
2011-04-05	96	119	96	101	4,858,000	1,010
2011-04-04	91	95	91	94	31,000	940
2011-04-01	92	94	91	92	44,000	920
2011-03-31	91	93	91	93	26,000	930
2011-03-30	93	93	90	93	27,000	930
2011-03-29	89	93	89	93	41,000	930
2011-03-28	92	92	88	91	59,000	910
2011-03-25	91	94	90	92	84,000	920
2011-03-24	89	94	88	90	73,000	900
2011-03-23	89	89	87	88	30,000	880
2011-03-22	87	89	83	87	50,000	870
2011-03-18	79	82	79	82	55,000	820
2011-03-17	72	78	71	78	169,000	780
2011-03-16	70	79	70	77	89,000	770
2011-03-15	76	80	70	71	225,000	710
2011-03-14	74	86	74	84	170,000	840
2011-03-11	97	98	96	97	222,000	970
2011-03-10	102	102	100	101	73,000	1,010
2011-03-09	100	102	100	101	82,000	1,010
2011-03-08	101	101	100	100	11,000	1,000
2011-03-07	100	102	100	101	54,000	1,010
2011-03-04	101	102	100	100	73,000	1,000
2011-03-03	98	100	98	100	22,000	1,000
2011-03-02	98	99	98	98	23,000	980
2011-03-01	99	101	99	100	47,000	1,000
2011-02-28	100	100	99	99	58,000	990
2011-02-25	96	99	96	99	38,000	990
2011-02-24	98	98	96	98	106,000	980
2011-02-23	100	100	98	98	69,000	980
2011-02-22	103	103	101	102	34,000	1,020
2011-02-21	103	104	101	103	52,000	1,030
2011-02-18	100	101	100	101	35,000	1,010
2011-02-17	100	102	100	102	23,000	1,020
2011-02-16	102	102	100	100	19,000	1,000
2011-02-15	100	100	100	100	10,000	1,000
2011-02-14	102	102	100	100	29,000	1,000
2011-02-10	99	101	99	101	17,000	1,010
2011-02-09	101	101	99	99	49,000	990
2011-02-08	100	102	100	101	47,000	1,010
2011-02-07	102	102	100	100	36,000	1,000
2011-02-04	98	101	98	101	31,000	1,010
2011-02-03	100	100	98	98	34,000	980
2011-02-02	97	98	96	98	60,000	980
2011-02-01	97	97	96	96	21,000	960
2011-01-31	96	97	96	96	34,000	960
2011-01-28	101	101	99	99	18,000	990
2011-01-27	99	101	99	101	15,000	1,010
2011-01-26	101	101	99	99	34,000	990
2011-01-25	101	102	100	100	31,000	1,000
2011-01-24	99	100	98	100	52,000	1,000
2011-01-21	103	103	99	101	105,000	1,010
2011-01-20	103	104	102	103	49,000	1,030
2011-01-19	103	106	102	105	186,000	1,050
2011-01-18	103	103	101	101	58,000	1,010
2011-01-17	99	103	99	103	120,000	1,030
2011-01-14	100	101	99	100	99,000	1,000
2011-01-13	100	100	98	98	45,000	980
2011-01-12	99	102	99	100	112,000	1,000
2011-01-11	100	100	98	99	36,000	990
2011-01-07	96	100	96	98	167,000	980
2011-01-06	95	96	95	95	61,000	950
2011-01-05	95	95	95	95	24,000	950
2011-01-04	94	96	93	95	38,000	950

分割・併合履歴： [2017-09-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31