9312 ケイヒン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 178 | 178 | 174 | 176 | 89,000 | 1,760 |
| 2015-12-29 | 172 | 177 | 172 | 176 | 93,000 | 1,760 |
| 2015-12-28 | 170 | 174 | 168 | 173 | 116,000 | 1,730 |
| 2015-12-25 | 173 | 173 | 169 | 169 | 167,000 | 1,690 |
| 2015-12-24 | 174 | 174 | 172 | 173 | 175,000 | 1,730 |
| 2015-12-22 | 175 | 175 | 171 | 173 | 160,000 | 1,730 |
| 2015-12-21 | 176 | 176 | 174 | 175 | 135,000 | 1,750 |
| 2015-12-18 | 178 | 179 | 177 | 178 | 68,000 | 1,780 |
| 2015-12-17 | 180 | 181 | 179 | 180 | 59,000 | 1,800 |
| 2015-12-16 | 178 | 178 | 177 | 178 | 63,000 | 1,780 |
| 2015-12-15 | 178 | 178 | 175 | 175 | 153,000 | 1,750 |
| 2015-12-14 | 176 | 178 | 176 | 178 | 118,000 | 1,780 |
| 2015-12-11 | 179 | 182 | 179 | 182 | 112,000 | 1,820 |
| 2015-12-10 | 181 | 181 | 179 | 179 | 95,000 | 1,790 |
| 2015-12-09 | 185 | 185 | 182 | 182 | 114,000 | 1,820 |
| 2015-12-08 | 188 | 188 | 185 | 185 | 126,000 | 1,850 |
| 2015-12-07 | 187 | 188 | 186 | 186 | 89,000 | 1,860 |
| 2015-12-04 | 187 | 188 | 186 | 187 | 74,000 | 1,870 |
| 2015-12-03 | 190 | 192 | 189 | 189 | 172,000 | 1,890 |
| 2015-12-02 | 190 | 194 | 189 | 191 | 322,000 | 1,910 |
| 2015-12-01 | 188 | 190 | 187 | 190 | 184,000 | 1,900 |
| 2015-11-30 | 187 | 188 | 186 | 187 | 61,000 | 1,870 |
| 2015-11-27 | 187 | 187 | 186 | 186 | 79,000 | 1,860 |
| 2015-11-26 | 187 | 188 | 186 | 187 | 71,000 | 1,870 |
| 2015-11-25 | 186 | 187 | 186 | 186 | 99,000 | 1,860 |
| 2015-11-24 | 187 | 188 | 186 | 188 | 97,000 | 1,880 |
| 2015-11-20 | 188 | 188 | 186 | 187 | 118,000 | 1,870 |
| 2015-11-19 | 187 | 189 | 187 | 188 | 67,000 | 1,880 |
| 2015-11-18 | 189 | 189 | 185 | 186 | 113,000 | 1,860 |
| 2015-11-17 | 189 | 189 | 187 | 189 | 77,000 | 1,890 |
| 2015-11-16 | 188 | 189 | 186 | 188 | 144,000 | 1,880 |
| 2015-11-13 | 189 | 189 | 188 | 189 | 82,000 | 1,890 |
| 2015-11-12 | 192 | 194 | 189 | 190 | 314,000 | 1,900 |
| 2015-11-11 | 187 | 193 | 187 | 192 | 389,000 | 1,920 |
| 2015-11-10 | 188 | 188 | 186 | 186 | 63,000 | 1,860 |
| 2015-11-09 | 189 | 189 | 186 | 188 | 94,000 | 1,880 |
| 2015-11-06 | 188 | 189 | 186 | 189 | 54,000 | 1,890 |
| 2015-11-05 | 187 | 189 | 185 | 188 | 72,000 | 1,880 |
| 2015-11-04 | 188 | 189 | 187 | 187 | 47,000 | 1,870 |
| 2015-11-02 | 189 | 189 | 187 | 188 | 67,000 | 1,880 |
| 2015-10-30 | 190 | 191 | 188 | 190 | 64,000 | 1,900 |
| 2015-10-29 | 192 | 192 | 188 | 189 | 102,000 | 1,890 |
| 2015-10-28 | 191 | 191 | 190 | 191 | 33,000 | 1,910 |
| 2015-10-27 | 193 | 193 | 191 | 191 | 57,000 | 1,910 |
| 2015-10-26 | 193 | 194 | 192 | 193 | 91,000 | 1,930 |
| 2015-10-23 | 192 | 193 | 189 | 190 | 126,000 | 1,900 |
| 2015-10-22 | 187 | 188 | 187 | 188 | 47,000 | 1,880 |
| 2015-10-21 | 186 | 188 | 185 | 188 | 77,000 | 1,880 |
| 2015-10-20 | 187 | 187 | 184 | 185 | 92,000 | 1,850 |
| 2015-10-19 | 186 | 188 | 185 | 187 | 85,000 | 1,870 |
| 2015-10-16 | 191 | 191 | 185 | 187 | 88,000 | 1,870 |
| 2015-10-15 | 186 | 190 | 186 | 189 | 51,000 | 1,890 |
| 2015-10-14 | 190 | 190 | 187 | 188 | 59,000 | 1,880 |
| 2015-10-13 | 193 | 193 | 188 | 190 | 79,000 | 1,900 |
| 2015-10-09 | 189 | 192 | 188 | 192 | 108,000 | 1,920 |
| 2015-10-08 | 189 | 189 | 186 | 188 | 60,000 | 1,880 |
| 2015-10-07 | 187 | 189 | 185 | 189 | 83,000 | 1,890 |
| 2015-10-06 | 195 | 196 | 189 | 190 | 285,000 | 1,900 |
| 2015-10-05 | 185 | 193 | 185 | 193 | 350,000 | 1,930 |
| 2015-10-02 | 177 | 181 | 177 | 180 | 62,000 | 1,800 |
| 2015-10-01 | 176 | 181 | 175 | 178 | 67,000 | 1,780 |
| 2015-09-30 | 174 | 176 | 173 | 175 | 53,000 | 1,750 |
| 2015-09-29 | 178 | 178 | 171 | 171 | 61,000 | 1,710 |
| 2015-09-28 | 179 | 182 | 177 | 178 | 78,000 | 1,780 |
| 2015-09-25 | 177 | 178 | 174 | 177 | 74,000 | 1,770 |
| 2015-09-24 | 179 | 179 | 175 | 176 | 87,000 | 1,760 |
| 2015-09-18 | 182 | 184 | 179 | 181 | 83,000 | 1,810 |
| 2015-09-17 | 178 | 182 | 178 | 182 | 78,000 | 1,820 |
| 2015-09-16 | 180 | 180 | 176 | 177 | 40,000 | 1,770 |
| 2015-09-15 | 177 | 180 | 176 | 176 | 66,000 | 1,760 |
| 2015-09-14 | 185 | 185 | 178 | 178 | 58,000 | 1,780 |
| 2015-09-11 | 177 | 185 | 177 | 182 | 121,000 | 1,820 |
| 2015-09-10 | 176 | 179 | 175 | 179 | 81,000 | 1,790 |
| 2015-09-09 | 176 | 181 | 175 | 181 | 94,000 | 1,810 |
| 2015-09-08 | 175 | 176 | 170 | 172 | 130,000 | 1,720 |
| 2015-09-07 | 168 | 175 | 167 | 173 | 98,000 | 1,730 |
| 2015-09-04 | 175 | 176 | 170 | 172 | 115,000 | 1,720 |
| 2015-09-03 | 179 | 182 | 173 | 173 | 111,000 | 1,730 |
| 2015-09-02 | 176 | 182 | 172 | 177 | 196,000 | 1,770 |
| 2015-09-01 | 185 | 186 | 181 | 181 | 151,000 | 1,810 |
| 2015-08-31 | 189 | 190 | 186 | 188 | 43,000 | 1,880 |
| 2015-08-28 | 187 | 191 | 186 | 190 | 116,000 | 1,900 |
| 2015-08-27 | 186 | 187 | 183 | 183 | 114,000 | 1,830 |
| 2015-08-26 | 179 | 184 | 176 | 182 | 191,000 | 1,820 |
| 2015-08-25 | 164 | 188 | 164 | 176 | 468,000 | 1,760 |
| 2015-08-24 | 185 | 190 | 179 | 179 | 418,000 | 1,790 |
| 2015-08-21 | 193 | 196 | 193 | 193 | 293,000 | 1,930 |
| 2015-08-20 | 201 | 202 | 199 | 200 | 239,000 | 2,000 |
| 2015-08-19 | 206 | 206 | 202 | 202 | 121,000 | 2,020 |
| 2015-08-18 | 204 | 206 | 203 | 206 | 104,000 | 2,060 |
| 2015-08-17 | 202 | 204 | 202 | 203 | 60,000 | 2,030 |
| 2015-08-14 | 203 | 204 | 202 | 203 | 98,000 | 2,030 |
| 2015-08-13 | 205 | 205 | 203 | 204 | 94,000 | 2,040 |
| 2015-08-12 | 207 | 207 | 202 | 206 | 176,000 | 2,060 |
| 2015-08-11 | 209 | 210 | 206 | 207 | 155,000 | 2,070 |
| 2015-08-10 | 207 | 209 | 206 | 209 | 108,000 | 2,090 |
| 2015-08-07 | 206 | 207 | 203 | 206 | 183,000 | 2,060 |
| 2015-08-06 | 214 | 214 | 205 | 205 | 588,000 | 2,050 |
| 2015-08-05 | 212 | 216 | 211 | 215 | 164,000 | 2,150 |
| 2015-08-04 | 210 | 213 | 208 | 213 | 164,000 | 2,130 |
| 2015-08-03 | 216 | 216 | 208 | 210 | 397,000 | 2,100 |
| 2015-07-31 | 218 | 221 | 216 | 220 | 686,000 | 2,200 |
| 2015-07-30 | 214 | 216 | 213 | 215 | 238,000 | 2,150 |
| 2015-07-29 | 213 | 213 | 211 | 212 | 168,000 | 2,120 |
| 2015-07-28 | 205 | 212 | 205 | 210 | 249,000 | 2,100 |
| 2015-07-27 | 212 | 213 | 208 | 209 | 242,000 | 2,090 |
| 2015-07-24 | 219 | 219 | 213 | 214 | 296,000 | 2,140 |
| 2015-07-23 | 218 | 222 | 218 | 219 | 416,000 | 2,190 |
| 2015-07-22 | 221 | 221 | 213 | 217 | 722,000 | 2,170 |
| 2015-07-21 | 216 | 230 | 214 | 222 | 2,578,000 | 2,220 |
| 2015-07-17 | 207 | 214 | 205 | 214 | 522,000 | 2,140 |
| 2015-07-16 | 206 | 206 | 204 | 206 | 38,000 | 2,060 |
| 2015-07-15 | 206 | 206 | 204 | 206 | 113,000 | 2,060 |
| 2015-07-14 | 207 | 207 | 204 | 206 | 85,000 | 2,060 |
| 2015-07-13 | 204 | 204 | 199 | 204 | 86,000 | 2,040 |
| 2015-07-10 | 203 | 203 | 197 | 200 | 129,000 | 2,000 |
| 2015-07-09 | 197 | 202 | 192 | 201 | 293,000 | 2,010 |
| 2015-07-08 | 209 | 210 | 201 | 202 | 285,000 | 2,020 |
| 2015-07-07 | 207 | 210 | 207 | 209 | 173,000 | 2,090 |
| 2015-07-06 | 207 | 208 | 203 | 205 | 315,000 | 2,050 |
| 2015-07-03 | 215 | 215 | 210 | 210 | 282,000 | 2,100 |
| 2015-07-02 | 219 | 220 | 213 | 214 | 428,000 | 2,140 |
| 2015-07-01 | 207 | 218 | 207 | 217 | 803,000 | 2,170 |
| 2015-06-30 | 202 | 206 | 202 | 206 | 209,000 | 2,060 |
| 2015-06-29 | 201 | 205 | 200 | 202 | 484,000 | 2,020 |
| 2015-06-26 | 212 | 212 | 206 | 208 | 309,000 | 2,080 |
| 2015-06-25 | 210 | 213 | 207 | 211 | 554,000 | 2,110 |
| 2015-06-24 | 207 | 212 | 206 | 210 | 699,000 | 2,100 |
| 2015-06-23 | 202 | 207 | 202 | 207 | 240,000 | 2,070 |
| 2015-06-22 | 199 | 201 | 199 | 201 | 98,000 | 2,010 |
| 2015-06-19 | 197 | 202 | 197 | 198 | 155,000 | 1,980 |
| 2015-06-18 | 198 | 200 | 196 | 196 | 184,000 | 1,960 |
| 2015-06-17 | 200 | 202 | 198 | 200 | 180,000 | 2,000 |
| 2015-06-16 | 203 | 204 | 200 | 200 | 178,000 | 2,000 |
| 2015-06-15 | 205 | 206 | 200 | 204 | 186,000 | 2,040 |
| 2015-06-12 | 206 | 207 | 203 | 204 | 230,000 | 2,040 |
| 2015-06-11 | 202 | 206 | 202 | 206 | 141,000 | 2,060 |
| 2015-06-10 | 201 | 206 | 200 | 200 | 296,000 | 2,000 |
| 2015-06-09 | 208 | 209 | 201 | 201 | 373,000 | 2,010 |
| 2015-06-08 | 204 | 208 | 203 | 208 | 501,000 | 2,080 |
| 2015-06-05 | 201 | 203 | 201 | 203 | 152,000 | 2,030 |
| 2015-06-04 | 201 | 203 | 200 | 201 | 212,000 | 2,010 |
| 2015-06-03 | 202 | 202 | 201 | 201 | 130,000 | 2,010 |
| 2015-06-02 | 201 | 204 | 200 | 202 | 284,000 | 2,020 |
| 2015-06-01 | 199 | 202 | 197 | 201 | 259,000 | 2,010 |
| 2015-05-29 | 199 | 199 | 197 | 197 | 134,000 | 1,970 |
| 2015-05-28 | 197 | 202 | 197 | 199 | 407,000 | 1,990 |
| 2015-05-27 | 195 | 196 | 193 | 196 | 123,000 | 1,960 |
| 2015-05-26 | 194 | 196 | 194 | 195 | 129,000 | 1,950 |
| 2015-05-25 | 196 | 197 | 193 | 193 | 172,000 | 1,930 |
| 2015-05-22 | 193 | 195 | 191 | 194 | 163,000 | 1,940 |
| 2015-05-21 | 193 | 194 | 192 | 192 | 148,000 | 1,920 |
| 2015-05-20 | 193 | 193 | 191 | 192 | 152,000 | 1,920 |
| 2015-05-19 | 192 | 192 | 190 | 192 | 174,000 | 1,920 |
| 2015-05-18 | 189 | 192 | 188 | 190 | 295,000 | 1,900 |
| 2015-05-15 | 188 | 188 | 186 | 187 | 74,000 | 1,870 |
| 2015-05-14 | 187 | 188 | 185 | 186 | 155,000 | 1,860 |
| 2015-05-13 | 186 | 187 | 185 | 186 | 180,000 | 1,860 |
| 2015-05-12 | 191 | 192 | 184 | 188 | 402,000 | 1,880 |
| 2015-05-11 | 197 | 197 | 191 | 191 | 297,000 | 1,910 |
| 2015-05-08 | 198 | 198 | 194 | 196 | 104,000 | 1,960 |
| 2015-05-07 | 192 | 193 | 192 | 193 | 69,000 | 1,930 |
| 2015-05-01 | 193 | 195 | 192 | 192 | 81,000 | 1,920 |
| 2015-04-30 | 198 | 199 | 193 | 195 | 165,000 | 1,950 |
| 2015-04-28 | 200 | 200 | 197 | 198 | 103,000 | 1,980 |
| 2015-04-27 | 200 | 200 | 198 | 200 | 79,000 | 2,000 |
| 2015-04-24 | 202 | 202 | 198 | 199 | 122,000 | 1,990 |
| 2015-04-23 | 202 | 202 | 200 | 201 | 92,000 | 2,010 |
| 2015-04-22 | 200 | 202 | 198 | 202 | 119,000 | 2,020 |
| 2015-04-21 | 199 | 200 | 196 | 197 | 205,000 | 1,970 |
| 2015-04-20 | 199 | 202 | 197 | 199 | 152,000 | 1,990 |
| 2015-04-17 | 202 | 202 | 200 | 200 | 78,000 | 2,000 |
| 2015-04-16 | 202 | 203 | 201 | 202 | 63,000 | 2,020 |
| 2015-04-15 | 204 | 204 | 202 | 202 | 91,000 | 2,020 |
| 2015-04-14 | 200 | 204 | 200 | 202 | 135,000 | 2,020 |
| 2015-04-13 | 196 | 203 | 194 | 199 | 291,000 | 1,990 |
| 2015-04-10 | 196 | 197 | 194 | 196 | 123,000 | 1,960 |
| 2015-04-09 | 197 | 197 | 193 | 194 | 84,000 | 1,940 |
| 2015-04-08 | 196 | 198 | 194 | 194 | 123,000 | 1,940 |
| 2015-04-07 | 196 | 196 | 193 | 195 | 128,000 | 1,950 |
| 2015-04-06 | 199 | 199 | 193 | 193 | 108,000 | 1,930 |
| 2015-04-03 | 195 | 197 | 195 | 197 | 127,000 | 1,970 |
| 2015-04-02 | 191 | 200 | 191 | 195 | 348,000 | 1,950 |
| 2015-04-01 | 191 | 192 | 189 | 192 | 256,000 | 1,920 |
| 2015-03-31 | 192 | 194 | 191 | 191 | 266,000 | 1,910 |
| 2015-03-30 | 195 | 195 | 190 | 193 | 265,000 | 1,930 |
| 2015-03-27 | 194 | 199 | 193 | 195 | 274,000 | 1,950 |
| 2015-03-26 | 202 | 202 | 200 | 201 | 173,000 | 2,010 |
| 2015-03-25 | 207 | 207 | 203 | 204 | 354,000 | 2,040 |
| 2015-03-24 | 212 | 212 | 207 | 208 | 359,000 | 2,080 |
| 2015-03-23 | 217 | 217 | 206 | 213 | 947,000 | 2,130 |
| 2015-03-20 | 220 | 221 | 215 | 221 | 145,000 | 2,210 |
| 2015-03-19 | 222 | 222 | 214 | 219 | 285,000 | 2,190 |
| 2015-03-18 | 222 | 223 | 220 | 222 | 121,000 | 2,220 |
| 2015-03-17 | 224 | 225 | 221 | 222 | 223,000 | 2,220 |
| 2015-03-16 | 220 | 223 | 219 | 222 | 319,000 | 2,220 |
| 2015-03-13 | 219 | 220 | 217 | 218 | 256,000 | 2,180 |
| 2015-03-12 | 215 | 219 | 215 | 216 | 232,000 | 2,160 |
| 2015-03-11 | 212 | 217 | 211 | 216 | 183,000 | 2,160 |
| 2015-03-10 | 218 | 219 | 213 | 215 | 426,000 | 2,150 |
| 2015-03-09 | 217 | 219 | 216 | 217 | 106,000 | 2,170 |
| 2015-03-06 | 217 | 223 | 217 | 219 | 440,000 | 2,190 |
| 2015-03-05 | 215 | 220 | 215 | 217 | 326,000 | 2,170 |
| 2015-03-04 | 217 | 225 | 214 | 219 | 1,573,000 | 2,190 |
| 2015-03-03 | 207 | 219 | 207 | 218 | 1,316,000 | 2,180 |
| 2015-03-02 | 205 | 207 | 203 | 205 | 267,000 | 2,050 |
| 2015-02-27 | 208 | 209 | 203 | 205 | 391,000 | 2,050 |
| 2015-02-26 | 203 | 207 | 203 | 207 | 254,000 | 2,070 |
| 2015-02-25 | 206 | 207 | 202 | 202 | 245,000 | 2,020 |
| 2015-02-24 | 201 | 205 | 200 | 204 | 364,000 | 2,040 |
| 2015-02-23 | 204 | 204 | 200 | 201 | 270,000 | 2,010 |
| 2015-02-20 | 204 | 204 | 199 | 200 | 349,000 | 2,000 |
| 2015-02-19 | 198 | 204 | 197 | 204 | 568,000 | 2,040 |
| 2015-02-18 | 199 | 200 | 195 | 195 | 313,000 | 1,950 |
| 2015-02-17 | 200 | 201 | 197 | 199 | 195,000 | 1,990 |
| 2015-02-16 | 202 | 204 | 198 | 198 | 405,000 | 1,980 |
| 2015-02-13 | 199 | 200 | 197 | 199 | 255,000 | 1,990 |
| 2015-02-12 | 195 | 199 | 192 | 199 | 398,000 | 1,990 |
| 2015-02-10 | 194 | 195 | 192 | 194 | 129,000 | 1,940 |
| 2015-02-09 | 188 | 196 | 188 | 194 | 298,000 | 1,940 |
| 2015-02-06 | 193 | 193 | 186 | 189 | 282,000 | 1,890 |
| 2015-02-05 | 195 | 199 | 185 | 190 | 844,000 | 1,900 |
| 2015-02-04 | 190 | 191 | 189 | 189 | 211,000 | 1,890 |
| 2015-02-03 | 194 | 195 | 187 | 187 | 323,000 | 1,870 |
| 2015-02-02 | 190 | 194 | 188 | 191 | 306,000 | 1,910 |
| 2015-01-30 | 192 | 192 | 187 | 190 | 380,000 | 1,900 |
| 2015-01-29 | 195 | 201 | 189 | 191 | 1,591,000 | 1,910 |
| 2015-01-28 | 181 | 190 | 181 | 190 | 1,154,000 | 1,900 |
| 2015-01-27 | 181 | 181 | 179 | 180 | 202,000 | 1,800 |
| 2015-01-26 | 179 | 182 | 179 | 180 | 349,000 | 1,800 |
| 2015-01-23 | 176 | 179 | 176 | 176 | 88,000 | 1,760 |
| 2015-01-22 | 176 | 176 | 173 | 175 | 88,000 | 1,750 |
| 2015-01-21 | 183 | 183 | 176 | 176 | 221,000 | 1,760 |
| 2015-01-20 | 176 | 183 | 176 | 181 | 717,000 | 1,810 |
| 2015-01-19 | 171 | 174 | 169 | 174 | 279,000 | 1,740 |
| 2015-01-16 | 167 | 167 | 164 | 166 | 119,000 | 1,660 |
| 2015-01-15 | 165 | 167 | 164 | 167 | 62,000 | 1,670 |
| 2015-01-14 | 166 | 167 | 164 | 165 | 66,000 | 1,650 |
| 2015-01-13 | 166 | 167 | 165 | 167 | 68,000 | 1,670 |
| 2015-01-09 | 169 | 169 | 167 | 168 | 85,000 | 1,680 |
| 2015-01-08 | 168 | 169 | 168 | 168 | 40,000 | 1,680 |
| 2015-01-07 | 166 | 169 | 166 | 166 | 61,000 | 1,660 |
| 2015-01-06 | 167 | 167 | 166 | 166 | 64,000 | 1,660 |
| 2015-01-05 | 169 | 170 | 168 | 170 | 62,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株