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
2014-12-3016916916716890,0001,680
2014-12-2916717016716851,0001,680
2014-12-2616716816616746,0001,670
2014-12-25165167164164146,0001,640
2014-12-2416916916616885,0001,680
2014-12-2216816816716732,0001,670
2014-12-1916716916616896,0001,680
2014-12-1816716816516677,0001,660
2014-12-1716316616316362,0001,630
2014-12-16165165163163125,0001,630
2014-12-1516716816616650,0001,660
2014-12-12167168167167148,0001,670
2014-12-11165167164166104,0001,660
2014-12-10168169166168111,0001,680
2014-12-09173174171171149,0001,710
2014-12-0817417417317455,0001,740
2014-12-05173174172173117,0001,730
2014-12-04173173172173120,0001,730
2014-12-03172173171173145,0001,730
2014-12-02166174166174390,0001,740
2014-12-0116816816616685,0001,660
2014-11-2816716716516794,0001,670
2014-11-2716516616416558,0001,650
2014-11-2616516716516572,0001,650
2014-11-25163165162165122,0001,650
2014-11-21162163160162109,0001,620
2014-11-2016416416116184,0001,610
2014-11-19162164160164124,0001,640
2014-11-1815916315916355,0001,630
2014-11-1716216315815871,0001,580
2014-11-1416316316216254,0001,620
2014-11-1316216316216338,0001,630
2014-11-12164166161161125,0001,610
2014-11-11163165162164159,0001,640
2014-11-1016616616316394,0001,630
2014-11-0716616816416694,0001,660
2014-11-0616816916416598,0001,650
2014-11-05168168164168162,0001,680
2014-11-04170174163168490,0001,680
2014-10-31155161153160233,0001,600
2014-10-30155156153153127,0001,530
2014-10-2915315515315499,0001,540
2014-10-2815315415115377,0001,530
2014-10-2715215415215345,0001,530
2014-10-2415315415115182,0001,510
2014-10-2315215315215223,0001,520
2014-10-2215115215115243,0001,520
2014-10-2115115215015049,0001,500
2014-10-2015015214915183,0001,510
2014-10-1714814914614653,0001,460
2014-10-1615015014714768,0001,470
2014-10-1515215415115382,0001,530
2014-10-1415115415115385,0001,530
2014-10-10156157155156108,0001,560
2014-10-0916616616016078,0001,600
2014-10-0816716716416562,0001,650
2014-10-0717017016716740,0001,670
2014-10-0617117116917127,0001,710
2014-10-0316516816516738,0001,670
2014-10-0216716916616680,0001,660
2014-10-0117317317217230,0001,720
2014-09-3017417417317339,0001,730
2014-09-2917317417317447,0001,740
2014-09-2617517517317429,0001,740
2014-09-2517517617417667,0001,760
2014-09-2417517517317563,0001,750
2014-09-22175175172175130,0001,750
2014-09-19172174171174124,0001,740
2014-09-1817117317017360,0001,730
2014-09-1717317317117144,0001,710
2014-09-1617017417017343,0001,730
2014-09-1217217417217394,0001,730
2014-09-1117517617417529,0001,750
2014-09-1017517617217596,0001,750
2014-09-0917617617517527,0001,750
2014-09-0817517617417667,0001,760
2014-09-0517317617317374,0001,730
2014-09-04174174172173100,0001,730
2014-09-03177177174175134,0001,750
2014-09-02178179176177237,0001,770
2014-09-01169177168177380,0001,770
2014-08-29166171166169180,0001,690
2014-08-2816816816616725,0001,670
2014-08-2716816816716869,0001,680
2014-08-26169170168168104,0001,680
2014-08-25164169164167135,0001,670
2014-08-2216416516416460,0001,640
2014-08-2116516616416472,0001,640
2014-08-2016616616416555,0001,650
2014-08-19165167164165120,0001,650
2014-08-18166166164164149,0001,640
2014-08-1516516616316464,0001,640
2014-08-1416316416216496,0001,640
2014-08-1316016316016321,0001,630
2014-08-1216116316116153,0001,610
2014-08-1115816015716063,0001,600
2014-08-08161161156156134,0001,560
2014-08-0715816115716177,0001,610
2014-08-0615915915715757,0001,570
2014-08-05166167160160194,0001,600
2014-08-0416416416216466,0001,640
2014-08-01164166162162121,0001,620
2014-07-31168168165167114,0001,670
2014-07-3016816816616679,0001,660
2014-07-2916616816516793,0001,670
2014-07-28168169166167106,0001,670
2014-07-2516616916616638,0001,660
2014-07-24168169164165200,0001,650
2014-07-23165171163167406,0001,670
2014-07-22166167163164356,0001,640
2014-07-18166166159162502,0001,620
2014-07-17161169159169570,0001,690
2014-07-16163164158161319,0001,610
2014-07-15159165157163420,0001,630
2014-07-1415515915515868,0001,580
2014-07-1115615615415440,0001,540
2014-07-10158159156156159,0001,560
2014-07-09158159155156145,0001,560
2014-07-08158159156158147,0001,580
2014-07-07159160156158192,0001,580
2014-07-04156159156159313,0001,590
2014-07-03156156154156141,0001,560
2014-07-0215615715515570,0001,550
2014-07-01153156153155122,0001,550
2014-06-30151153150153195,0001,530
2014-06-27156156151152150,0001,520
2014-06-2615515515515596,0001,550
2014-06-25154156154155108,0001,550
2014-06-24154156152155116,0001,550
2014-06-23154154153154171,0001,540
2014-06-20152154152154230,0001,540
2014-06-19152153150152231,0001,520
2014-06-1815115215015199,0001,510
2014-06-17151152150151202,0001,510
2014-06-16150152150151115,0001,510
2014-06-13150151149150105,0001,500
2014-06-1214814914814981,0001,490
2014-06-1114915114914956,0001,490
2014-06-1015215215015069,0001,500
2014-06-09150153149151266,0001,510
2014-06-0614915014915084,0001,500
2014-06-05149152148150160,0001,500
2014-06-0414915014814950,0001,490
2014-06-0314915014914953,0001,490
2014-06-0214514914514974,0001,490
2014-05-3014514614514538,0001,450
2014-05-2914514614314529,0001,450
2014-05-2814414714414746,0001,470
2014-05-2714614614314551,0001,450
2014-05-2614814814614721,0001,470
2014-05-2314014514014453,0001,440
2014-05-2213714013714034,0001,400
2014-05-2113713713413676,0001,360
2014-05-2014214213814067,0001,400
2014-05-1914514514114278,0001,420
2014-05-16146146143143103,0001,430
2014-05-1514914914714724,0001,470
2014-05-1414914914814944,0001,490
2014-05-1314914914714737,0001,470
2014-05-1215015014714733,0001,470
2014-05-0914614914514955,0001,490
2014-05-0814314514314440,0001,440
2014-05-0714814814414456,0001,440
2014-05-0214714814714814,0001,480
2014-05-0114714814714824,0001,480
2014-04-3014814814614628,0001,460
2014-04-2814614814514639,0001,460
2014-04-2514514714514656,0001,460
2014-04-2414614714514564,0001,450
2014-04-2314614714514528,0001,450
2014-04-2214914914614636,0001,460
2014-04-2114815014814847,0001,480
2014-04-1814914914614961,0001,490
2014-04-1714714814614887,0001,480
2014-04-1614414614414641,0001,460
2014-04-1514614614314398,0001,430
2014-04-1414514914514641,0001,460
2014-04-11145147145145173,0001,450
2014-04-1015015014814868,0001,480
2014-04-09148149148148102,0001,480
2014-04-08151152150150113,0001,500
2014-04-07152154152154106,0001,540
2014-04-0415615815615745,0001,570
2014-04-0315715915715836,0001,580
2014-04-0216116215615886,0001,580
2014-04-0116116115916152,0001,610
2014-03-3116016015816052,0001,600
2014-03-28157159153159131,0001,590
2014-03-2715215615215548,0001,550
2014-03-2615715715315679,0001,560
2014-03-2515415515215463,0001,540
2014-03-2414915314815275,0001,520
2014-03-2015015014614643,0001,460
2014-03-1915115215015055,0001,500
2014-03-1815015114815069,0001,500
2014-03-17149150146146101,0001,460
2014-03-14154155151151167,0001,510
2014-03-1315515815515760,0001,570
2014-03-12159160154155121,0001,550
2014-03-1116216316216347,0001,630
2014-03-1016216416216390,0001,630
2014-03-07160162159162189,0001,620
2014-03-06153165153159499,0001,590
2014-03-0515415415215372,0001,530
2014-03-0414915114815144,0001,510
2014-03-0314815014714984,0001,490
2014-02-2815015114915088,0001,500
2014-02-2715315315115285,0001,520
2014-02-2615615615415530,0001,550
2014-02-2515615715415652,0001,560
2014-02-24152156152154103,0001,540
2014-02-2115015314915296,0001,520
2014-02-2015215214714999,0001,490
2014-02-1915315315115144,0001,510
2014-02-18149155149153187,0001,530
2014-02-17148152144151104,0001,510
2014-02-14151153147148119,0001,480
2014-02-1315315415115170,0001,510
2014-02-12157157152153221,0001,530
2014-02-1015715815515581,0001,550
2014-02-07154155151154115,0001,540
2014-02-0615015414815282,0001,520
2014-02-05149149146148147,0001,480
2014-02-04144149144144267,0001,440
2014-02-03161163159159122,0001,590
2014-01-31169169165166101,0001,660
2014-01-3017017016716893,0001,680
2014-01-29171173169171103,0001,710
2014-01-2817117216916987,0001,690
2014-01-27171172169171102,0001,710
2014-01-24177177176176116,0001,760
2014-01-2318318317917986,0001,790
2014-01-2218218318018197,0001,810
2014-01-2118318418218277,0001,820
2014-01-20184184180183137,0001,830
2014-01-17178183178182126,0001,820
2014-01-1617918117817968,0001,790
2014-01-1517717917617986,0001,790
2014-01-1417617817617794,0001,770
2014-01-1017918117918071,0001,800
2014-01-0918118218018160,0001,810
2014-01-08181183180183115,0001,830
2014-01-0718218517818087,0001,800
2014-01-06182183181182100,0001,820

分割・併合履歴 : [2017-09-27]1株→0.1株