1. HOME >
  2. 株価時系列 >
  3. 9312 >
  4. 2013年

9312 ケイヒン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30179185179184146,0001,840
2013-12-27177179175179131,0001,790
2013-12-2617117517117488,0001,740
2013-12-25168171168170155,0001,700
2013-12-24172172167169283,0001,690
2013-12-2017517617317377,0001,730
2013-12-19178178176177101,0001,770
2013-12-1817617717417694,0001,760
2013-12-1717517717317670,0001,760
2013-12-16177177173173203,0001,730
2013-12-13177178177177132,0001,770
2013-12-1217717817717827,0001,780
2013-12-11179180177178254,0001,780
2013-12-1018118218018169,0001,810
2013-12-0918318318018272,0001,820
2013-12-0617918017818074,0001,800
2013-12-05182182179179151,0001,790
2013-12-0418318418118391,0001,830
2013-12-03185187184184114,0001,840
2013-12-02184185181183156,0001,830
2013-11-29186187182183201,0001,830
2013-11-2818318618318582,0001,850
2013-11-27182185182184124,0001,840
2013-11-26185186182184159,0001,840
2013-11-2518518618518668,0001,860
2013-11-22187189186186111,0001,860
2013-11-21186189185187200,0001,870
2013-11-20192192186188192,0001,880
2013-11-1919119319019184,0001,910
2013-11-18199199190191412,0001,910
2013-11-15190196190195486,0001,950
2013-11-14186189186188173,0001,880
2013-11-13180186179186269,0001,860
2013-11-12177182176180201,0001,800
2013-11-11181182176178156,0001,780
2013-11-08179181178178170,0001,780
2013-11-0718318518218290,0001,820
2013-11-06181184180182112,0001,820
2013-11-05179180177180213,0001,800
2013-11-01185189176179357,0001,790
2013-10-31190192184186303,0001,860
2013-10-30194195191192174,0001,920
2013-10-29192193191192133,0001,920
2013-10-28194195190193237,0001,930
2013-10-25197197192192450,0001,920
2013-10-24195198192198291,0001,980
2013-10-23201203195195833,0001,950
2013-10-22205205201204392,0002,040
2013-10-21207207202205385,0002,050
2013-10-18200207199206665,0002,060
2013-10-17207208198200820,0002,000
2013-10-16210213203204829,0002,040
2013-10-152142152082111,261,0002,110
2013-10-112092252082175,016,0002,170
2013-10-102092102022071,524,0002,070
2013-10-092062172052107,323,0002,100
2013-10-081962031911992,797,0001,990
2013-10-071932091912049,275,0002,040
2013-10-04187191186191802,0001,910
2013-10-03187189187189190,0001,890
2013-10-02188190187189387,0001,890
2013-10-01187189186187198,0001,870
2013-09-30188188183187300,0001,870
2013-09-27193193186188263,0001,880
2013-09-26187193185192206,0001,920
2013-09-25191192186188245,0001,880
2013-09-24193193186191264,0001,910
2013-09-20194195191193204,0001,930
2013-09-19198199189195302,0001,950
2013-09-18202202190193506,0001,930
2013-09-172092091982001,513,0002,000
2013-09-131862041832011,774,0002,010
2013-09-12187195182191648,0001,910
2013-09-11196196186187623,0001,870
2013-09-101852001821961,935,0001,960
2013-09-09188188176181662,0001,810
2013-09-06166169162163148,0001,630
2013-09-05168169166167161,0001,670
2013-09-04167170165169130,0001,690
2013-09-03165169165169204,0001,690
2013-09-02159163158163144,0001,630
2013-08-30165166156157205,0001,570
2013-08-2916316516316560,0001,650
2013-08-28168168162163186,0001,630
2013-08-2717317317117252,0001,720
2013-08-26170174168172176,0001,720
2013-08-23171172166167339,0001,670
2013-08-22175175169169284,0001,690
2013-08-21182185176178281,0001,780
2013-08-20186187181181687,0001,810
2013-08-19179186177186533,0001,860
2013-08-1616917516917566,0001,750
2013-08-1516917116717080,0001,700
2013-08-1416816916716949,0001,690
2013-08-1316516616316667,0001,660
2013-08-1216316416216239,0001,620
2013-08-09166172164164127,0001,640
2013-08-08173173165165161,0001,650
2013-08-07174178171175162,0001,750
2013-08-06168175167175184,0001,750
2013-08-05164169163169113,0001,690
2013-08-02162164160164152,0001,640
2013-08-0115615715515769,0001,570
2013-07-3115916215715781,0001,570
2013-07-30155163154161168,0001,610
2013-07-29161165155155161,0001,550
2013-07-26172172165166158,0001,660
2013-07-25176177172172102,0001,720
2013-07-2417617717517571,0001,750
2013-07-23178180175179149,0001,790
2013-07-2217918017818073,0001,800
2013-07-19183183178180249,0001,800
2013-07-1818418418218488,0001,840
2013-07-17185185181182151,0001,820
2013-07-1618718718318386,0001,830
2013-07-12187188184184199,0001,840
2013-07-11182186182186302,0001,860
2013-07-10187189184186580,0001,860
2013-07-09185186182185297,0001,850
2013-07-08187187182182252,0001,820
2013-07-05185185182184302,0001,840
2013-07-04178187178186859,0001,860
2013-07-03181181175176318,0001,760
2013-07-02182183177181679,0001,810
2013-07-01170180167177640,0001,770
2013-06-28159166155165228,0001,650
2013-06-27159159148155250,0001,550
2013-06-26173174155157426,0001,570
2013-06-251671781631681,120,0001,680
2013-06-24162170159169638,0001,690
2013-06-21153158151157282,0001,570
2013-06-20159159155156106,0001,560
2013-06-19160166156160665,0001,600
2013-06-181571711531601,249,0001,600
2013-06-17138151138150263,0001,500
2013-06-14137139132136250,0001,360
2013-06-1313913913513580,0001,350
2013-06-1214014113714056,0001,400
2013-06-11143145138140122,0001,400
2013-06-10140145139143134,0001,430
2013-06-07140140132136279,0001,360
2013-06-06148149142143219,0001,430
2013-06-05155158151151162,0001,510
2013-06-04153155147153301,0001,530
2013-06-03151151144145182,0001,450
2013-05-31161161153154142,0001,540
2013-05-30163166156156167,0001,560
2013-05-29165171163168152,0001,680
2013-05-2816316716316394,0001,630
2013-05-27167167163163139,0001,630
2013-05-24173174163166290,0001,660
2013-05-23182184171171485,0001,710
2013-05-22182185180181209,0001,810
2013-05-21185185179181212,0001,810
2013-05-20189189183183377,0001,830
2013-05-17175187171183274,0001,830
2013-05-16176178166175351,0001,750
2013-05-15186187174176359,0001,760
2013-05-14185187181186272,0001,860
2013-05-13195195184188475,0001,880
2013-05-10197198194198225,0001,980
2013-05-09200201195195218,0001,950
2013-05-08201203200201168,0002,010
2013-05-07203203200201203,0002,010
2013-05-02196199196199135,0001,990
2013-05-01200200195199244,0001,990
2013-04-30200203198200129,0002,000
2013-04-26206206199199285,0001,990
2013-04-25206211202206695,0002,060
2013-04-24205206200202276,0002,020
2013-04-23209210205205182,0002,050
2013-04-22212212207208317,0002,080
2013-04-19200210198208647,0002,080
2013-04-18199207199200401,0002,000
2013-04-17200204200201190,0002,010
2013-04-16195203195200359,0002,000
2013-04-15205212203204219,0002,040
2013-04-12199208198206398,0002,060
2013-04-11206208200201348,0002,010
2013-04-10208210206206178,0002,060
2013-04-09219220207209897,0002,090
2013-04-08208218208217772,0002,170
2013-04-052132202022042,039,0002,040
2013-04-04179198177198426,0001,980
2013-04-03186191184184287,0001,840
2013-04-02174184171178684,0001,780
2013-04-01191191176176485,0001,760
2013-03-29203203193196435,0001,960
2013-03-28208212200202489,0002,020
2013-03-27197217197212880,0002,120
2013-03-26200203199202372,0002,020
2013-03-25205208200204558,0002,040
2013-03-22212213203205790,0002,050
2013-03-212222232052101,157,0002,100
2013-03-192232292182181,024,0002,180
2013-03-182182302162221,648,0002,220
2013-03-1521724221622615,440,0002,260
2013-03-141892141832095,974,0002,090
2013-03-131691831691811,722,0001,810
2013-03-12179180169170964,0001,700
2013-03-111681881671792,067,0001,790
2013-03-08163170160167914,0001,670
2013-03-07171171163165874,0001,650
2013-03-06170172167171821,0001,710
2013-03-051751751641691,411,0001,690
2013-03-041781791701724,363,0001,720
2013-03-0115017914817414,427,0001,740
2013-02-281451561441481,628,0001,480
2013-02-271431561431453,977,0001,450
2013-02-261271431271401,273,0001,400
2013-02-25129132129131118,0001,310
2013-02-2212612712412784,0001,270
2013-02-2112813012612786,0001,270
2013-02-20126130126129101,0001,290
2013-02-19124127124126123,0001,260
2013-02-1812012512012389,0001,230
2013-02-15120121115118129,0001,180
2013-02-14122123120122124,0001,220
2013-02-13128129122123178,0001,230
2013-02-12133133129130137,0001,300
2013-02-08137137131132258,0001,320
2013-02-07136138135136265,0001,360
2013-02-06138139136137292,0001,370
2013-02-05138139136137247,0001,370
2013-02-04138142137138692,0001,380
2013-02-011491491361371,651,0001,370
2013-01-31135141131141961,0001,410
2013-01-30129136129133976,0001,330
2013-01-29128130126129377,0001,290
2013-01-28126130125129309,0001,290
2013-01-25126127124125128,0001,250
2013-01-2412412612412461,0001,240
2013-01-23125128124124119,0001,240
2013-01-22128129125127166,0001,270
2013-01-21127128123127173,0001,270
2013-01-18126127125126111,0001,260
2013-01-17127128124124149,0001,240
2013-01-16130131127128147,0001,280
2013-01-15129131129129191,0001,290
2013-01-11129130127129117,0001,290
2013-01-10132133127128420,0001,280
2013-01-09122129120127385,0001,270
2013-01-08125128123123218,0001,230
2013-01-071231381211241,808,0001,240
2013-01-04121122120121305,0001,210

分割・併合履歴 ： [2017-09-27]1株→0.1株