9312 ケイヒン(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 121 | 122 | 115 | 119 | 527,000 | 1,190 |
| 2012-12-27 | 121 | 124 | 120 | 122 | 1,238,000 | 1,220 |
| 2012-12-26 | 113 | 138 | 113 | 125 | 7,723,000 | 1,250 |
| 2012-12-25 | 104 | 110 | 104 | 108 | 406,000 | 1,080 |
| 2012-12-21 | 104 | 107 | 101 | 104 | 202,000 | 1,040 |
| 2012-12-20 | 101 | 103 | 101 | 103 | 105,000 | 1,030 |
| 2012-12-19 | 101 | 102 | 100 | 102 | 60,000 | 1,020 |
| 2012-12-18 | 100 | 101 | 100 | 100 | 44,000 | 1,000 |
| 2012-12-17 | 100 | 103 | 99 | 99 | 248,000 | 990 |
| 2012-12-14 | 99 | 100 | 98 | 98 | 121,000 | 980 |
| 2012-12-13 | 101 | 101 | 99 | 100 | 94,000 | 1,000 |
| 2012-12-12 | 100 | 101 | 99 | 100 | 43,000 | 1,000 |
| 2012-12-11 | 99 | 100 | 99 | 100 | 45,000 | 1,000 |
| 2012-12-10 | 101 | 101 | 98 | 99 | 137,000 | 990 |
| 2012-12-07 | 97 | 102 | 97 | 100 | 326,000 | 1,000 |
| 2012-12-06 | 95 | 96 | 95 | 96 | 60,000 | 960 |
| 2012-12-05 | 95 | 95 | 93 | 95 | 69,000 | 950 |
| 2012-12-04 | 97 | 97 | 95 | 96 | 68,000 | 960 |
| 2012-12-03 | 96 | 96 | 96 | 96 | 16,000 | 960 |
| 2012-11-30 | 96 | 96 | 95 | 95 | 58,000 | 950 |
| 2012-11-29 | 96 | 96 | 95 | 96 | 70,000 | 960 |
| 2012-11-28 | 97 | 97 | 95 | 96 | 110,000 | 960 |
| 2012-11-27 | 94 | 101 | 94 | 100 | 207,000 | 1,000 |
| 2012-11-26 | 95 | 96 | 93 | 95 | 177,000 | 950 |
| 2012-11-22 | 92 | 92 | 91 | 92 | 23,000 | 920 |
| 2012-11-21 | 91 | 91 | 90 | 90 | 55,000 | 900 |
| 2012-11-20 | 91 | 91 | 90 | 90 | 69,000 | 900 |
| 2012-11-19 | 90 | 92 | 90 | 91 | 44,000 | 910 |
| 2012-11-16 | 88 | 90 | 88 | 89 | 77,000 | 890 |
| 2012-11-15 | 87 | 88 | 87 | 88 | 38,000 | 880 |
| 2012-11-14 | 87 | 88 | 87 | 87 | 10,000 | 870 |
| 2012-11-13 | 87 | 87 | 87 | 87 | 14,000 | 870 |
| 2012-11-12 | 88 | 88 | 88 | 88 | 36,000 | 880 |
| 2012-11-09 | 89 | 89 | 88 | 88 | 43,000 | 880 |
| 2012-11-08 | 88 | 88 | 88 | 88 | 18,000 | 880 |
| 2012-11-07 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2012-11-06 | 90 | 91 | 89 | 90 | 102,000 | 900 |
| 2012-11-05 | 91 | 92 | 91 | 91 | 16,000 | 910 |
| 2012-11-02 | 91 | 92 | 91 | 92 | 36,000 | 920 |
| 2012-11-01 | 91 | 91 | 90 | 90 | 24,000 | 900 |
| 2012-10-31 | 93 | 93 | 91 | 92 | 47,000 | 920 |
| 2012-10-30 | 90 | 92 | 90 | 91 | 67,000 | 910 |
| 2012-10-29 | 92 | 92 | 90 | 92 | 42,000 | 920 |
| 2012-10-26 | 92 | 92 | 91 | 92 | 19,000 | 920 |
| 2012-10-25 | 90 | 91 | 90 | 91 | 14,000 | 910 |
| 2012-10-24 | 90 | 91 | 90 | 90 | 56,000 | 900 |
| 2012-10-23 | 90 | 90 | 89 | 90 | 65,000 | 900 |
| 2012-10-22 | 88 | 90 | 88 | 90 | 23,000 | 900 |
| 2012-10-19 | 89 | 90 | 89 | 90 | 28,000 | 900 |
| 2012-10-18 | 86 | 89 | 86 | 89 | 92,000 | 890 |
| 2012-10-17 | 86 | 89 | 85 | 85 | 118,000 | 850 |
| 2012-10-16 | 86 | 87 | 86 | 86 | 35,000 | 860 |
| 2012-10-15 | 85 | 86 | 85 | 85 | 27,000 | 850 |
| 2012-10-12 | 86 | 87 | 85 | 86 | 35,000 | 860 |
| 2012-10-11 | 87 | 87 | 86 | 86 | 22,000 | 860 |
| 2012-10-10 | 89 | 89 | 87 | 87 | 29,000 | 870 |
| 2012-10-09 | 88 | 89 | 88 | 88 | 10,000 | 880 |
| 2012-10-05 | 89 | 89 | 87 | 88 | 15,000 | 880 |
| 2012-10-04 | 88 | 88 | 87 | 88 | 33,000 | 880 |
| 2012-10-03 | 87 | 88 | 87 | 88 | 43,000 | 880 |
| 2012-10-02 | 90 | 90 | 86 | 86 | 91,000 | 860 |
| 2012-10-01 | 90 | 91 | 90 | 91 | 19,000 | 910 |
| 2012-09-28 | 90 | 91 | 90 | 90 | 15,000 | 900 |
| 2012-09-27 | 91 | 91 | 90 | 91 | 21,000 | 910 |
| 2012-09-26 | 91 | 91 | 90 | 91 | 39,000 | 910 |
| 2012-09-25 | 90 | 91 | 89 | 91 | 67,000 | 910 |
| 2012-09-24 | 91 | 91 | 90 | 91 | 23,000 | 910 |
| 2012-09-21 | 91 | 92 | 90 | 92 | 114,000 | 920 |
| 2012-09-20 | 93 | 93 | 91 | 92 | 79,000 | 920 |
| 2012-09-19 | 92 | 94 | 91 | 94 | 77,000 | 940 |
| 2012-09-18 | 90 | 92 | 90 | 92 | 45,000 | 920 |
| 2012-09-14 | 90 | 92 | 90 | 92 | 68,000 | 920 |
| 2012-09-13 | 90 | 91 | 89 | 91 | 15,000 | 910 |
| 2012-09-12 | 90 | 91 | 89 | 90 | 57,000 | 900 |
| 2012-09-11 | 92 | 92 | 91 | 91 | 6,000 | 910 |
| 2012-09-10 | 92 | 92 | 91 | 92 | 14,000 | 920 |
| 2012-09-07 | 92 | 92 | 90 | 91 | 22,000 | 910 |
| 2012-09-06 | 90 | 92 | 90 | 92 | 38,000 | 920 |
| 2012-09-05 | 92 | 92 | 90 | 90 | 4,000 | 900 |
| 2012-09-04 | 90 | 91 | 90 | 91 | 25,000 | 910 |
| 2012-09-03 | 92 | 92 | 91 | 91 | 18,000 | 910 |
| 2012-08-31 | 92 | 92 | 91 | 91 | 31,000 | 910 |
| 2012-08-30 | 92 | 93 | 91 | 91 | 18,000 | 910 |
| 2012-08-29 | 93 | 93 | 92 | 92 | 21,000 | 920 |
| 2012-08-28 | 94 | 94 | 92 | 92 | 30,000 | 920 |
| 2012-08-27 | 93 | 94 | 92 | 93 | 25,000 | 930 |
| 2012-08-24 | 92 | 94 | 92 | 94 | 20,000 | 940 |
| 2012-08-23 | 94 | 94 | 92 | 92 | 19,000 | 920 |
| 2012-08-22 | 93 | 94 | 92 | 94 | 30,000 | 940 |
| 2012-08-21 | 95 | 95 | 94 | 94 | 20,000 | 940 |
| 2012-08-20 | 95 | 96 | 94 | 95 | 22,000 | 950 |
| 2012-08-17 | 95 | 95 | 93 | 95 | 47,000 | 950 |
| 2012-08-16 | 92 | 95 | 92 | 95 | 46,000 | 950 |
| 2012-08-15 | 94 | 94 | 92 | 93 | 66,000 | 930 |
| 2012-08-14 | 91 | 94 | 90 | 94 | 63,000 | 940 |
| 2012-08-13 | 90 | 91 | 90 | 91 | 6,000 | 910 |
| 2012-08-10 | 89 | 91 | 89 | 91 | 55,000 | 910 |
| 2012-08-09 | 89 | 90 | 89 | 90 | 51,000 | 900 |
| 2012-08-08 | 89 | 90 | 89 | 90 | 35,000 | 900 |
| 2012-08-07 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2012-08-06 | 89 | 90 | 88 | 90 | 62,000 | 900 |
| 2012-08-03 | 90 | 91 | 88 | 88 | 36,000 | 880 |
| 2012-08-02 | 91 | 91 | 90 | 90 | 20,000 | 900 |
| 2012-08-01 | 91 | 91 | 90 | 90 | 14,000 | 900 |
| 2012-07-31 | 91 | 91 | 91 | 91 | 11,000 | 910 |
| 2012-07-30 | 92 | 92 | 91 | 92 | 15,000 | 920 |
| 2012-07-27 | 93 | 93 | 90 | 90 | 28,000 | 900 |
| 2012-07-26 | 88 | 91 | 88 | 91 | 138,000 | 910 |
| 2012-07-25 | 92 | 92 | 88 | 89 | 103,000 | 890 |
| 2012-07-24 | 95 | 95 | 93 | 94 | 51,000 | 940 |
| 2012-07-23 | 98 | 98 | 94 | 94 | 78,000 | 940 |
| 2012-07-20 | 99 | 99 | 99 | 99 | 13,000 | 990 |
| 2012-07-19 | 99 | 99 | 98 | 99 | 27,000 | 990 |
| 2012-07-18 | 103 | 103 | 99 | 99 | 28,000 | 990 |
| 2012-07-17 | 99 | 100 | 99 | 100 | 18,000 | 1,000 |
| 2012-07-13 | 99 | 102 | 99 | 99 | 30,000 | 990 |
| 2012-07-12 | 101 | 102 | 99 | 99 | 31,000 | 990 |
| 2012-07-11 | 101 | 102 | 101 | 101 | 18,000 | 1,010 |
| 2012-07-10 | 106 | 108 | 103 | 103 | 157,000 | 1,030 |
| 2012-07-09 | 101 | 101 | 99 | 101 | 19,000 | 1,010 |
| 2012-07-06 | 101 | 102 | 101 | 102 | 12,000 | 1,020 |
| 2012-07-05 | 103 | 103 | 102 | 103 | 33,000 | 1,030 |
| 2012-07-04 | 103 | 103 | 102 | 102 | 94,000 | 1,020 |
| 2012-07-03 | 102 | 105 | 102 | 103 | 84,000 | 1,030 |
| 2012-07-02 | 102 | 102 | 102 | 102 | 11,000 | 1,020 |
| 2012-06-29 | 101 | 103 | 101 | 101 | 44,000 | 1,010 |
| 2012-06-28 | 102 | 103 | 102 | 102 | 24,000 | 1,020 |
| 2012-06-27 | 100 | 101 | 100 | 101 | 22,000 | 1,010 |
| 2012-06-26 | 101 | 101 | 99 | 99 | 34,000 | 990 |
| 2012-06-25 | 100 | 102 | 100 | 101 | 69,000 | 1,010 |
| 2012-06-22 | 97 | 99 | 97 | 99 | 40,000 | 990 |
| 2012-06-21 | 95 | 100 | 95 | 98 | 68,000 | 980 |
| 2012-06-20 | 94 | 95 | 94 | 95 | 26,000 | 950 |
| 2012-06-19 | 92 | 94 | 92 | 94 | 12,000 | 940 |
| 2012-06-18 | 93 | 93 | 93 | 93 | 11,000 | 930 |
| 2012-06-15 | 93 | 93 | 92 | 93 | 12,000 | 930 |
| 2012-06-14 | 92 | 94 | 92 | 94 | 6,000 | 940 |
| 2012-06-13 | 94 | 95 | 93 | 93 | 19,000 | 930 |
| 2012-06-12 | 92 | 94 | 92 | 94 | 20,000 | 940 |
| 2012-06-11 | 93 | 94 | 92 | 92 | 21,000 | 920 |
| 2012-06-08 | 94 | 94 | 92 | 93 | 45,000 | 930 |
| 2012-06-07 | 91 | 94 | 91 | 94 | 41,000 | 940 |
| 2012-06-06 | 87 | 91 | 87 | 91 | 26,000 | 910 |
| 2012-06-05 | 86 | 87 | 86 | 87 | 37,000 | 870 |
| 2012-06-04 | 86 | 87 | 85 | 86 | 58,000 | 860 |
| 2012-06-01 | 88 | 88 | 87 | 87 | 73,000 | 870 |
| 2012-05-31 | 90 | 90 | 89 | 89 | 62,000 | 890 |
| 2012-05-30 | 92 | 92 | 90 | 91 | 63,000 | 910 |
| 2012-05-29 | 92 | 92 | 90 | 92 | 23,000 | 920 |
| 2012-05-28 | 95 | 95 | 89 | 93 | 122,000 | 930 |
| 2012-05-25 | 93 | 94 | 93 | 94 | 10,000 | 940 |
| 2012-05-24 | 94 | 94 | 94 | 94 | 11,000 | 940 |
| 2012-05-23 | 94 | 94 | 93 | 94 | 46,000 | 940 |
| 2012-05-22 | 92 | 93 | 92 | 93 | 14,000 | 930 |
| 2012-05-21 | 92 | 93 | 92 | 92 | 20,000 | 920 |
| 2012-05-18 | 90 | 91 | 89 | 91 | 89,000 | 910 |
| 2012-05-17 | 90 | 93 | 90 | 92 | 100,000 | 920 |
| 2012-05-16 | 91 | 94 | 91 | 92 | 88,000 | 920 |
| 2012-05-15 | 93 | 93 | 90 | 91 | 109,000 | 910 |
| 2012-05-14 | 98 | 99 | 91 | 91 | 190,000 | 910 |
| 2012-05-11 | 104 | 104 | 98 | 100 | 154,000 | 1,000 |
| 2012-05-10 | 103 | 103 | 102 | 102 | 42,000 | 1,020 |
| 2012-05-09 | 104 | 105 | 103 | 103 | 63,000 | 1,030 |
| 2012-05-08 | 105 | 106 | 104 | 105 | 47,000 | 1,050 |
| 2012-05-07 | 107 | 107 | 103 | 104 | 63,000 | 1,040 |
| 2012-05-02 | 108 | 108 | 107 | 107 | 18,000 | 1,070 |
| 2012-05-01 | 109 | 110 | 107 | 108 | 45,000 | 1,080 |
| 2012-04-27 | 109 | 110 | 108 | 109 | 32,000 | 1,090 |
| 2012-04-26 | 110 | 110 | 108 | 108 | 36,000 | 1,080 |
| 2012-04-25 | 107 | 109 | 106 | 109 | 40,000 | 1,090 |
| 2012-04-24 | 106 | 107 | 106 | 106 | 21,000 | 1,060 |
| 2012-04-23 | 110 | 112 | 106 | 107 | 104,000 | 1,070 |
| 2012-04-20 | 107 | 112 | 107 | 110 | 107,000 | 1,100 |
| 2012-04-19 | 108 | 109 | 107 | 107 | 31,000 | 1,070 |
| 2012-04-18 | 109 | 109 | 107 | 108 | 87,000 | 1,080 |
| 2012-04-17 | 109 | 110 | 108 | 108 | 40,000 | 1,080 |
| 2012-04-16 | 107 | 109 | 107 | 109 | 16,000 | 1,090 |
| 2012-04-13 | 107 | 109 | 107 | 107 | 53,000 | 1,070 |
| 2012-04-12 | 108 | 109 | 106 | 107 | 67,000 | 1,070 |
| 2012-04-11 | 109 | 109 | 107 | 109 | 83,000 | 1,090 |
| 2012-04-10 | 111 | 111 | 109 | 110 | 38,000 | 1,100 |
| 2012-04-09 | 108 | 111 | 108 | 110 | 52,000 | 1,100 |
| 2012-04-06 | 109 | 112 | 109 | 111 | 50,000 | 1,110 |
| 2012-04-05 | 109 | 112 | 107 | 112 | 112,000 | 1,120 |
| 2012-04-04 | 115 | 115 | 110 | 111 | 211,000 | 1,110 |
| 2012-04-03 | 117 | 117 | 115 | 115 | 80,000 | 1,150 |
| 2012-04-02 | 119 | 119 | 117 | 118 | 53,000 | 1,180 |
| 2012-03-30 | 116 | 120 | 115 | 120 | 77,000 | 1,200 |
| 2012-03-29 | 118 | 118 | 117 | 117 | 125,000 | 1,170 |
| 2012-03-28 | 120 | 120 | 119 | 119 | 32,000 | 1,190 |
| 2012-03-27 | 120 | 122 | 119 | 122 | 104,000 | 1,220 |
| 2012-03-26 | 123 | 123 | 118 | 119 | 118,000 | 1,190 |
| 2012-03-23 | 123 | 123 | 121 | 122 | 105,000 | 1,220 |
| 2012-03-22 | 122 | 123 | 122 | 123 | 48,000 | 1,230 |
| 2012-03-21 | 122 | 124 | 122 | 123 | 122,000 | 1,230 |
| 2012-03-19 | 123 | 124 | 122 | 123 | 40,000 | 1,230 |
| 2012-03-16 | 123 | 124 | 122 | 124 | 146,000 | 1,240 |
| 2012-03-15 | 124 | 124 | 122 | 124 | 142,000 | 1,240 |
| 2012-03-14 | 126 | 127 | 123 | 124 | 342,000 | 1,240 |
| 2012-03-13 | 127 | 127 | 124 | 125 | 248,000 | 1,250 |
| 2012-03-12 | 127 | 131 | 126 | 126 | 401,000 | 1,260 |
| 2012-03-09 | 128 | 128 | 125 | 127 | 650,000 | 1,270 |
| 2012-03-08 | 125 | 126 | 123 | 123 | 466,000 | 1,230 |
| 2012-03-07 | 122 | 124 | 121 | 123 | 481,000 | 1,230 |
| 2012-03-06 | 118 | 125 | 117 | 125 | 1,099,000 | 1,250 |
| 2012-03-05 | 117 | 118 | 117 | 118 | 74,000 | 1,180 |
| 2012-03-02 | 115 | 119 | 115 | 118 | 293,000 | 1,180 |
| 2012-03-01 | 119 | 119 | 116 | 116 | 155,000 | 1,160 |
| 2012-02-29 | 120 | 122 | 119 | 120 | 109,000 | 1,200 |
| 2012-02-28 | 120 | 121 | 119 | 120 | 274,000 | 1,200 |
| 2012-02-27 | 124 | 125 | 122 | 123 | 139,000 | 1,230 |
| 2012-02-24 | 124 | 124 | 123 | 124 | 451,000 | 1,240 |
| 2012-02-23 | 120 | 124 | 120 | 124 | 282,000 | 1,240 |
| 2012-02-22 | 116 | 122 | 116 | 122 | 410,000 | 1,220 |
| 2012-02-21 | 114 | 118 | 113 | 118 | 216,000 | 1,180 |
| 2012-02-20 | 116 | 117 | 115 | 115 | 203,000 | 1,150 |
| 2012-02-17 | 120 | 120 | 116 | 118 | 373,000 | 1,180 |
| 2012-02-16 | 120 | 121 | 119 | 120 | 368,000 | 1,200 |
| 2012-02-15 | 122 | 123 | 121 | 123 | 324,000 | 1,230 |
| 2012-02-14 | 124 | 124 | 121 | 122 | 316,000 | 1,220 |
| 2012-02-13 | 120 | 123 | 120 | 123 | 490,000 | 1,230 |
| 2012-02-10 | 131 | 132 | 120 | 120 | 3,561,000 | 1,200 |
| 2012-02-09 | 120 | 121 | 119 | 121 | 328,000 | 1,210 |
| 2012-02-08 | 121 | 122 | 118 | 120 | 984,000 | 1,200 |
| 2012-02-07 | 119 | 125 | 119 | 121 | 1,286,000 | 1,210 |
| 2012-02-06 | 116 | 130 | 115 | 121 | 6,553,000 | 1,210 |
| 2012-02-03 | 108 | 112 | 108 | 111 | 571,000 | 1,110 |
| 2012-02-02 | 112 | 113 | 108 | 108 | 768,000 | 1,080 |
| 2012-02-01 | 112 | 113 | 108 | 110 | 1,004,000 | 1,100 |
| 2012-01-31 | 116 | 119 | 112 | 112 | 786,000 | 1,120 |
| 2012-01-30 | 119 | 121 | 115 | 116 | 1,055,000 | 1,160 |
| 2012-01-27 | 116 | 120 | 113 | 118 | 3,023,000 | 1,180 |
| 2012-01-26 | 130 | 154 | 115 | 121 | 20,969,000 | 1,210 |
| 2012-01-25 | 91 | 120 | 91 | 120 | 12,356,000 | 1,200 |
| 2012-01-24 | 92 | 92 | 90 | 90 | 263,000 | 900 |
| 2012-01-23 | 89 | 95 | 89 | 93 | 971,000 | 930 |
| 2012-01-20 | 88 | 89 | 87 | 88 | 225,000 | 880 |
| 2012-01-19 | 85 | 87 | 85 | 87 | 304,000 | 870 |
| 2012-01-18 | 86 | 86 | 84 | 84 | 284,000 | 840 |
| 2012-01-17 | 86 | 86 | 84 | 85 | 190,000 | 850 |
| 2012-01-16 | 87 | 87 | 85 | 85 | 60,000 | 850 |
| 2012-01-13 | 87 | 88 | 87 | 87 | 199,000 | 870 |
| 2012-01-12 | 89 | 89 | 87 | 87 | 106,000 | 870 |
| 2012-01-11 | 89 | 90 | 88 | 88 | 50,000 | 880 |
| 2012-01-10 | 89 | 89 | 88 | 89 | 15,000 | 890 |
| 2012-01-06 | 91 | 91 | 89 | 89 | 22,000 | 890 |
| 2012-01-05 | 91 | 91 | 89 | 89 | 26,000 | 890 |
| 2012-01-04 | 89 | 89 | 88 | 89 | 29,000 | 890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株