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
