9312 ケイヒン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 169 | 169 | 167 | 168 | 90,000 | 1,680 |
| 2014-12-29 | 167 | 170 | 167 | 168 | 51,000 | 1,680 |
| 2014-12-26 | 167 | 168 | 166 | 167 | 46,000 | 1,670 |
| 2014-12-25 | 165 | 167 | 164 | 164 | 146,000 | 1,640 |
| 2014-12-24 | 169 | 169 | 166 | 168 | 85,000 | 1,680 |
| 2014-12-22 | 168 | 168 | 167 | 167 | 32,000 | 1,670 |
| 2014-12-19 | 167 | 169 | 166 | 168 | 96,000 | 1,680 |
| 2014-12-18 | 167 | 168 | 165 | 166 | 77,000 | 1,660 |
| 2014-12-17 | 163 | 166 | 163 | 163 | 62,000 | 1,630 |
| 2014-12-16 | 165 | 165 | 163 | 163 | 125,000 | 1,630 |
| 2014-12-15 | 167 | 168 | 166 | 166 | 50,000 | 1,660 |
| 2014-12-12 | 167 | 168 | 167 | 167 | 148,000 | 1,670 |
| 2014-12-11 | 165 | 167 | 164 | 166 | 104,000 | 1,660 |
| 2014-12-10 | 168 | 169 | 166 | 168 | 111,000 | 1,680 |
| 2014-12-09 | 173 | 174 | 171 | 171 | 149,000 | 1,710 |
| 2014-12-08 | 174 | 174 | 173 | 174 | 55,000 | 1,740 |
| 2014-12-05 | 173 | 174 | 172 | 173 | 117,000 | 1,730 |
| 2014-12-04 | 173 | 173 | 172 | 173 | 120,000 | 1,730 |
| 2014-12-03 | 172 | 173 | 171 | 173 | 145,000 | 1,730 |
| 2014-12-02 | 166 | 174 | 166 | 174 | 390,000 | 1,740 |
| 2014-12-01 | 168 | 168 | 166 | 166 | 85,000 | 1,660 |
| 2014-11-28 | 167 | 167 | 165 | 167 | 94,000 | 1,670 |
| 2014-11-27 | 165 | 166 | 164 | 165 | 58,000 | 1,650 |
| 2014-11-26 | 165 | 167 | 165 | 165 | 72,000 | 1,650 |
| 2014-11-25 | 163 | 165 | 162 | 165 | 122,000 | 1,650 |
| 2014-11-21 | 162 | 163 | 160 | 162 | 109,000 | 1,620 |
| 2014-11-20 | 164 | 164 | 161 | 161 | 84,000 | 1,610 |
| 2014-11-19 | 162 | 164 | 160 | 164 | 124,000 | 1,640 |
| 2014-11-18 | 159 | 163 | 159 | 163 | 55,000 | 1,630 |
| 2014-11-17 | 162 | 163 | 158 | 158 | 71,000 | 1,580 |
| 2014-11-14 | 163 | 163 | 162 | 162 | 54,000 | 1,620 |
| 2014-11-13 | 162 | 163 | 162 | 163 | 38,000 | 1,630 |
| 2014-11-12 | 164 | 166 | 161 | 161 | 125,000 | 1,610 |
| 2014-11-11 | 163 | 165 | 162 | 164 | 159,000 | 1,640 |
| 2014-11-10 | 166 | 166 | 163 | 163 | 94,000 | 1,630 |
| 2014-11-07 | 166 | 168 | 164 | 166 | 94,000 | 1,660 |
| 2014-11-06 | 168 | 169 | 164 | 165 | 98,000 | 1,650 |
| 2014-11-05 | 168 | 168 | 164 | 168 | 162,000 | 1,680 |
| 2014-11-04 | 170 | 174 | 163 | 168 | 490,000 | 1,680 |
| 2014-10-31 | 155 | 161 | 153 | 160 | 233,000 | 1,600 |
| 2014-10-30 | 155 | 156 | 153 | 153 | 127,000 | 1,530 |
| 2014-10-29 | 153 | 155 | 153 | 154 | 99,000 | 1,540 |
| 2014-10-28 | 153 | 154 | 151 | 153 | 77,000 | 1,530 |
| 2014-10-27 | 152 | 154 | 152 | 153 | 45,000 | 1,530 |
| 2014-10-24 | 153 | 154 | 151 | 151 | 82,000 | 1,510 |
| 2014-10-23 | 152 | 153 | 152 | 152 | 23,000 | 1,520 |
| 2014-10-22 | 151 | 152 | 151 | 152 | 43,000 | 1,520 |
| 2014-10-21 | 151 | 152 | 150 | 150 | 49,000 | 1,500 |
| 2014-10-20 | 150 | 152 | 149 | 151 | 83,000 | 1,510 |
| 2014-10-17 | 148 | 149 | 146 | 146 | 53,000 | 1,460 |
| 2014-10-16 | 150 | 150 | 147 | 147 | 68,000 | 1,470 |
| 2014-10-15 | 152 | 154 | 151 | 153 | 82,000 | 1,530 |
| 2014-10-14 | 151 | 154 | 151 | 153 | 85,000 | 1,530 |
| 2014-10-10 | 156 | 157 | 155 | 156 | 108,000 | 1,560 |
| 2014-10-09 | 166 | 166 | 160 | 160 | 78,000 | 1,600 |
| 2014-10-08 | 167 | 167 | 164 | 165 | 62,000 | 1,650 |
| 2014-10-07 | 170 | 170 | 167 | 167 | 40,000 | 1,670 |
| 2014-10-06 | 171 | 171 | 169 | 171 | 27,000 | 1,710 |
| 2014-10-03 | 165 | 168 | 165 | 167 | 38,000 | 1,670 |
| 2014-10-02 | 167 | 169 | 166 | 166 | 80,000 | 1,660 |
| 2014-10-01 | 173 | 173 | 172 | 172 | 30,000 | 1,720 |
| 2014-09-30 | 174 | 174 | 173 | 173 | 39,000 | 1,730 |
| 2014-09-29 | 173 | 174 | 173 | 174 | 47,000 | 1,740 |
| 2014-09-26 | 175 | 175 | 173 | 174 | 29,000 | 1,740 |
| 2014-09-25 | 175 | 176 | 174 | 176 | 67,000 | 1,760 |
| 2014-09-24 | 175 | 175 | 173 | 175 | 63,000 | 1,750 |
| 2014-09-22 | 175 | 175 | 172 | 175 | 130,000 | 1,750 |
| 2014-09-19 | 172 | 174 | 171 | 174 | 124,000 | 1,740 |
| 2014-09-18 | 171 | 173 | 170 | 173 | 60,000 | 1,730 |
| 2014-09-17 | 173 | 173 | 171 | 171 | 44,000 | 1,710 |
| 2014-09-16 | 170 | 174 | 170 | 173 | 43,000 | 1,730 |
| 2014-09-12 | 172 | 174 | 172 | 173 | 94,000 | 1,730 |
| 2014-09-11 | 175 | 176 | 174 | 175 | 29,000 | 1,750 |
| 2014-09-10 | 175 | 176 | 172 | 175 | 96,000 | 1,750 |
| 2014-09-09 | 176 | 176 | 175 | 175 | 27,000 | 1,750 |
| 2014-09-08 | 175 | 176 | 174 | 176 | 67,000 | 1,760 |
| 2014-09-05 | 173 | 176 | 173 | 173 | 74,000 | 1,730 |
| 2014-09-04 | 174 | 174 | 172 | 173 | 100,000 | 1,730 |
| 2014-09-03 | 177 | 177 | 174 | 175 | 134,000 | 1,750 |
| 2014-09-02 | 178 | 179 | 176 | 177 | 237,000 | 1,770 |
| 2014-09-01 | 169 | 177 | 168 | 177 | 380,000 | 1,770 |
| 2014-08-29 | 166 | 171 | 166 | 169 | 180,000 | 1,690 |
| 2014-08-28 | 168 | 168 | 166 | 167 | 25,000 | 1,670 |
| 2014-08-27 | 168 | 168 | 167 | 168 | 69,000 | 1,680 |
| 2014-08-26 | 169 | 170 | 168 | 168 | 104,000 | 1,680 |
| 2014-08-25 | 164 | 169 | 164 | 167 | 135,000 | 1,670 |
| 2014-08-22 | 164 | 165 | 164 | 164 | 60,000 | 1,640 |
| 2014-08-21 | 165 | 166 | 164 | 164 | 72,000 | 1,640 |
| 2014-08-20 | 166 | 166 | 164 | 165 | 55,000 | 1,650 |
| 2014-08-19 | 165 | 167 | 164 | 165 | 120,000 | 1,650 |
| 2014-08-18 | 166 | 166 | 164 | 164 | 149,000 | 1,640 |
| 2014-08-15 | 165 | 166 | 163 | 164 | 64,000 | 1,640 |
| 2014-08-14 | 163 | 164 | 162 | 164 | 96,000 | 1,640 |
| 2014-08-13 | 160 | 163 | 160 | 163 | 21,000 | 1,630 |
| 2014-08-12 | 161 | 163 | 161 | 161 | 53,000 | 1,610 |
| 2014-08-11 | 158 | 160 | 157 | 160 | 63,000 | 1,600 |
| 2014-08-08 | 161 | 161 | 156 | 156 | 134,000 | 1,560 |
| 2014-08-07 | 158 | 161 | 157 | 161 | 77,000 | 1,610 |
| 2014-08-06 | 159 | 159 | 157 | 157 | 57,000 | 1,570 |
| 2014-08-05 | 166 | 167 | 160 | 160 | 194,000 | 1,600 |
| 2014-08-04 | 164 | 164 | 162 | 164 | 66,000 | 1,640 |
| 2014-08-01 | 164 | 166 | 162 | 162 | 121,000 | 1,620 |
| 2014-07-31 | 168 | 168 | 165 | 167 | 114,000 | 1,670 |
| 2014-07-30 | 168 | 168 | 166 | 166 | 79,000 | 1,660 |
| 2014-07-29 | 166 | 168 | 165 | 167 | 93,000 | 1,670 |
| 2014-07-28 | 168 | 169 | 166 | 167 | 106,000 | 1,670 |
| 2014-07-25 | 166 | 169 | 166 | 166 | 38,000 | 1,660 |
| 2014-07-24 | 168 | 169 | 164 | 165 | 200,000 | 1,650 |
| 2014-07-23 | 165 | 171 | 163 | 167 | 406,000 | 1,670 |
| 2014-07-22 | 166 | 167 | 163 | 164 | 356,000 | 1,640 |
| 2014-07-18 | 166 | 166 | 159 | 162 | 502,000 | 1,620 |
| 2014-07-17 | 161 | 169 | 159 | 169 | 570,000 | 1,690 |
| 2014-07-16 | 163 | 164 | 158 | 161 | 319,000 | 1,610 |
| 2014-07-15 | 159 | 165 | 157 | 163 | 420,000 | 1,630 |
| 2014-07-14 | 155 | 159 | 155 | 158 | 68,000 | 1,580 |
| 2014-07-11 | 156 | 156 | 154 | 154 | 40,000 | 1,540 |
| 2014-07-10 | 158 | 159 | 156 | 156 | 159,000 | 1,560 |
| 2014-07-09 | 158 | 159 | 155 | 156 | 145,000 | 1,560 |
| 2014-07-08 | 158 | 159 | 156 | 158 | 147,000 | 1,580 |
| 2014-07-07 | 159 | 160 | 156 | 158 | 192,000 | 1,580 |
| 2014-07-04 | 156 | 159 | 156 | 159 | 313,000 | 1,590 |
| 2014-07-03 | 156 | 156 | 154 | 156 | 141,000 | 1,560 |
| 2014-07-02 | 156 | 157 | 155 | 155 | 70,000 | 1,550 |
| 2014-07-01 | 153 | 156 | 153 | 155 | 122,000 | 1,550 |
| 2014-06-30 | 151 | 153 | 150 | 153 | 195,000 | 1,530 |
| 2014-06-27 | 156 | 156 | 151 | 152 | 150,000 | 1,520 |
| 2014-06-26 | 155 | 155 | 155 | 155 | 96,000 | 1,550 |
| 2014-06-25 | 154 | 156 | 154 | 155 | 108,000 | 1,550 |
| 2014-06-24 | 154 | 156 | 152 | 155 | 116,000 | 1,550 |
| 2014-06-23 | 154 | 154 | 153 | 154 | 171,000 | 1,540 |
| 2014-06-20 | 152 | 154 | 152 | 154 | 230,000 | 1,540 |
| 2014-06-19 | 152 | 153 | 150 | 152 | 231,000 | 1,520 |
| 2014-06-18 | 151 | 152 | 150 | 151 | 99,000 | 1,510 |
| 2014-06-17 | 151 | 152 | 150 | 151 | 202,000 | 1,510 |
| 2014-06-16 | 150 | 152 | 150 | 151 | 115,000 | 1,510 |
| 2014-06-13 | 150 | 151 | 149 | 150 | 105,000 | 1,500 |
| 2014-06-12 | 148 | 149 | 148 | 149 | 81,000 | 1,490 |
| 2014-06-11 | 149 | 151 | 149 | 149 | 56,000 | 1,490 |
| 2014-06-10 | 152 | 152 | 150 | 150 | 69,000 | 1,500 |
| 2014-06-09 | 150 | 153 | 149 | 151 | 266,000 | 1,510 |
| 2014-06-06 | 149 | 150 | 149 | 150 | 84,000 | 1,500 |
| 2014-06-05 | 149 | 152 | 148 | 150 | 160,000 | 1,500 |
| 2014-06-04 | 149 | 150 | 148 | 149 | 50,000 | 1,490 |
| 2014-06-03 | 149 | 150 | 149 | 149 | 53,000 | 1,490 |
| 2014-06-02 | 145 | 149 | 145 | 149 | 74,000 | 1,490 |
| 2014-05-30 | 145 | 146 | 145 | 145 | 38,000 | 1,450 |
| 2014-05-29 | 145 | 146 | 143 | 145 | 29,000 | 1,450 |
| 2014-05-28 | 144 | 147 | 144 | 147 | 46,000 | 1,470 |
| 2014-05-27 | 146 | 146 | 143 | 145 | 51,000 | 1,450 |
| 2014-05-26 | 148 | 148 | 146 | 147 | 21,000 | 1,470 |
| 2014-05-23 | 140 | 145 | 140 | 144 | 53,000 | 1,440 |
| 2014-05-22 | 137 | 140 | 137 | 140 | 34,000 | 1,400 |
| 2014-05-21 | 137 | 137 | 134 | 136 | 76,000 | 1,360 |
| 2014-05-20 | 142 | 142 | 138 | 140 | 67,000 | 1,400 |
| 2014-05-19 | 145 | 145 | 141 | 142 | 78,000 | 1,420 |
| 2014-05-16 | 146 | 146 | 143 | 143 | 103,000 | 1,430 |
| 2014-05-15 | 149 | 149 | 147 | 147 | 24,000 | 1,470 |
| 2014-05-14 | 149 | 149 | 148 | 149 | 44,000 | 1,490 |
| 2014-05-13 | 149 | 149 | 147 | 147 | 37,000 | 1,470 |
| 2014-05-12 | 150 | 150 | 147 | 147 | 33,000 | 1,470 |
| 2014-05-09 | 146 | 149 | 145 | 149 | 55,000 | 1,490 |
| 2014-05-08 | 143 | 145 | 143 | 144 | 40,000 | 1,440 |
| 2014-05-07 | 148 | 148 | 144 | 144 | 56,000 | 1,440 |
| 2014-05-02 | 147 | 148 | 147 | 148 | 14,000 | 1,480 |
| 2014-05-01 | 147 | 148 | 147 | 148 | 24,000 | 1,480 |
| 2014-04-30 | 148 | 148 | 146 | 146 | 28,000 | 1,460 |
| 2014-04-28 | 146 | 148 | 145 | 146 | 39,000 | 1,460 |
| 2014-04-25 | 145 | 147 | 145 | 146 | 56,000 | 1,460 |
| 2014-04-24 | 146 | 147 | 145 | 145 | 64,000 | 1,450 |
| 2014-04-23 | 146 | 147 | 145 | 145 | 28,000 | 1,450 |
| 2014-04-22 | 149 | 149 | 146 | 146 | 36,000 | 1,460 |
| 2014-04-21 | 148 | 150 | 148 | 148 | 47,000 | 1,480 |
| 2014-04-18 | 149 | 149 | 146 | 149 | 61,000 | 1,490 |
| 2014-04-17 | 147 | 148 | 146 | 148 | 87,000 | 1,480 |
| 2014-04-16 | 144 | 146 | 144 | 146 | 41,000 | 1,460 |
| 2014-04-15 | 146 | 146 | 143 | 143 | 98,000 | 1,430 |
| 2014-04-14 | 145 | 149 | 145 | 146 | 41,000 | 1,460 |
| 2014-04-11 | 145 | 147 | 145 | 145 | 173,000 | 1,450 |
| 2014-04-10 | 150 | 150 | 148 | 148 | 68,000 | 1,480 |
| 2014-04-09 | 148 | 149 | 148 | 148 | 102,000 | 1,480 |
| 2014-04-08 | 151 | 152 | 150 | 150 | 113,000 | 1,500 |
| 2014-04-07 | 152 | 154 | 152 | 154 | 106,000 | 1,540 |
| 2014-04-04 | 156 | 158 | 156 | 157 | 45,000 | 1,570 |
| 2014-04-03 | 157 | 159 | 157 | 158 | 36,000 | 1,580 |
| 2014-04-02 | 161 | 162 | 156 | 158 | 86,000 | 1,580 |
| 2014-04-01 | 161 | 161 | 159 | 161 | 52,000 | 1,610 |
| 2014-03-31 | 160 | 160 | 158 | 160 | 52,000 | 1,600 |
| 2014-03-28 | 157 | 159 | 153 | 159 | 131,000 | 1,590 |
| 2014-03-27 | 152 | 156 | 152 | 155 | 48,000 | 1,550 |
| 2014-03-26 | 157 | 157 | 153 | 156 | 79,000 | 1,560 |
| 2014-03-25 | 154 | 155 | 152 | 154 | 63,000 | 1,540 |
| 2014-03-24 | 149 | 153 | 148 | 152 | 75,000 | 1,520 |
| 2014-03-20 | 150 | 150 | 146 | 146 | 43,000 | 1,460 |
| 2014-03-19 | 151 | 152 | 150 | 150 | 55,000 | 1,500 |
| 2014-03-18 | 150 | 151 | 148 | 150 | 69,000 | 1,500 |
| 2014-03-17 | 149 | 150 | 146 | 146 | 101,000 | 1,460 |
| 2014-03-14 | 154 | 155 | 151 | 151 | 167,000 | 1,510 |
| 2014-03-13 | 155 | 158 | 155 | 157 | 60,000 | 1,570 |
| 2014-03-12 | 159 | 160 | 154 | 155 | 121,000 | 1,550 |
| 2014-03-11 | 162 | 163 | 162 | 163 | 47,000 | 1,630 |
| 2014-03-10 | 162 | 164 | 162 | 163 | 90,000 | 1,630 |
| 2014-03-07 | 160 | 162 | 159 | 162 | 189,000 | 1,620 |
| 2014-03-06 | 153 | 165 | 153 | 159 | 499,000 | 1,590 |
| 2014-03-05 | 154 | 154 | 152 | 153 | 72,000 | 1,530 |
| 2014-03-04 | 149 | 151 | 148 | 151 | 44,000 | 1,510 |
| 2014-03-03 | 148 | 150 | 147 | 149 | 84,000 | 1,490 |
| 2014-02-28 | 150 | 151 | 149 | 150 | 88,000 | 1,500 |
| 2014-02-27 | 153 | 153 | 151 | 152 | 85,000 | 1,520 |
| 2014-02-26 | 156 | 156 | 154 | 155 | 30,000 | 1,550 |
| 2014-02-25 | 156 | 157 | 154 | 156 | 52,000 | 1,560 |
| 2014-02-24 | 152 | 156 | 152 | 154 | 103,000 | 1,540 |
| 2014-02-21 | 150 | 153 | 149 | 152 | 96,000 | 1,520 |
| 2014-02-20 | 152 | 152 | 147 | 149 | 99,000 | 1,490 |
| 2014-02-19 | 153 | 153 | 151 | 151 | 44,000 | 1,510 |
| 2014-02-18 | 149 | 155 | 149 | 153 | 187,000 | 1,530 |
| 2014-02-17 | 148 | 152 | 144 | 151 | 104,000 | 1,510 |
| 2014-02-14 | 151 | 153 | 147 | 148 | 119,000 | 1,480 |
| 2014-02-13 | 153 | 154 | 151 | 151 | 70,000 | 1,510 |
| 2014-02-12 | 157 | 157 | 152 | 153 | 221,000 | 1,530 |
| 2014-02-10 | 157 | 158 | 155 | 155 | 81,000 | 1,550 |
| 2014-02-07 | 154 | 155 | 151 | 154 | 115,000 | 1,540 |
| 2014-02-06 | 150 | 154 | 148 | 152 | 82,000 | 1,520 |
| 2014-02-05 | 149 | 149 | 146 | 148 | 147,000 | 1,480 |
| 2014-02-04 | 144 | 149 | 144 | 144 | 267,000 | 1,440 |
| 2014-02-03 | 161 | 163 | 159 | 159 | 122,000 | 1,590 |
| 2014-01-31 | 169 | 169 | 165 | 166 | 101,000 | 1,660 |
| 2014-01-30 | 170 | 170 | 167 | 168 | 93,000 | 1,680 |
| 2014-01-29 | 171 | 173 | 169 | 171 | 103,000 | 1,710 |
| 2014-01-28 | 171 | 172 | 169 | 169 | 87,000 | 1,690 |
| 2014-01-27 | 171 | 172 | 169 | 171 | 102,000 | 1,710 |
| 2014-01-24 | 177 | 177 | 176 | 176 | 116,000 | 1,760 |
| 2014-01-23 | 183 | 183 | 179 | 179 | 86,000 | 1,790 |
| 2014-01-22 | 182 | 183 | 180 | 181 | 97,000 | 1,810 |
| 2014-01-21 | 183 | 184 | 182 | 182 | 77,000 | 1,820 |
| 2014-01-20 | 184 | 184 | 180 | 183 | 137,000 | 1,830 |
| 2014-01-17 | 178 | 183 | 178 | 182 | 126,000 | 1,820 |
| 2014-01-16 | 179 | 181 | 178 | 179 | 68,000 | 1,790 |
| 2014-01-15 | 177 | 179 | 176 | 179 | 86,000 | 1,790 |
| 2014-01-14 | 176 | 178 | 176 | 177 | 94,000 | 1,770 |
| 2014-01-10 | 179 | 181 | 179 | 180 | 71,000 | 1,800 |
| 2014-01-09 | 181 | 182 | 180 | 181 | 60,000 | 1,810 |
| 2014-01-08 | 181 | 183 | 180 | 183 | 115,000 | 1,830 |
| 2014-01-07 | 182 | 185 | 178 | 180 | 87,000 | 1,800 |
| 2014-01-06 | 182 | 183 | 181 | 182 | 100,000 | 1,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
