9312 ケイヒン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	153	153	151	153	46,000	1,530
2016-12-29	151	154	151	153	95,000	1,530
2016-12-28	150	154	150	153	94,000	1,530
2016-12-27	151	151	148	150	117,000	1,500
2016-12-26	152	153	150	151	174,000	1,510
2016-12-22	155	155	152	152	174,000	1,520
2016-12-21	155	156	154	156	97,000	1,560
2016-12-20	156	156	155	156	117,000	1,560
2016-12-19	157	157	156	157	58,000	1,570
2016-12-16	157	157	155	157	66,000	1,570
2016-12-15	156	157	155	155	83,000	1,550
2016-12-14	158	158	156	157	86,000	1,570
2016-12-13	155	158	155	158	193,000	1,580
2016-12-12	159	159	154	156	196,000	1,560
2016-12-09	158	159	156	158	96,000	1,580
2016-12-08	157	159	156	159	162,000	1,590
2016-12-07	155	157	154	156	198,000	1,560
2016-12-06	155	155	154	155	44,000	1,550
2016-12-05	154	156	153	155	55,000	1,550
2016-12-02	154	156	153	154	198,000	1,540
2016-12-01	154	156	152	154	158,000	1,540
2016-11-30	154	155	154	154	121,000	1,540
2016-11-29	154	155	153	154	75,000	1,540
2016-11-28	154	154	152	154	74,000	1,540
2016-11-25	151	156	151	152	171,000	1,520
2016-11-24	152	154	151	151	159,000	1,510
2016-11-22	151	153	151	152	127,000	1,520
2016-11-21	151	151	150	150	63,000	1,500
2016-11-18	150	150	149	149	64,000	1,490
2016-11-17	145	150	145	150	165,000	1,500
2016-11-16	144	148	143	148	149,000	1,480
2016-11-15	144	144	142	142	44,000	1,420
2016-11-14	143	146	141	144	130,000	1,440
2016-11-11	142	143	140	141	73,000	1,410
2016-11-10	139	145	139	141	152,000	1,410
2016-11-09	138	141	134	134	191,000	1,340
2016-11-08	142	143	137	138	68,000	1,380
2016-11-07	142	144	141	142	43,000	1,420
2016-11-04	143	143	141	142	44,000	1,420
2016-11-02	145	145	143	144	72,000	1,440
2016-11-01	144	146	143	146	84,000	1,460
2016-10-31	143	145	143	143	70,000	1,430
2016-10-28	142	146	142	144	185,000	1,440
2016-10-27	140	143	139	143	128,000	1,430
2016-10-26	140	140	138	140	90,000	1,400
2016-10-25	140	141	137	140	172,000	1,400
2016-10-24	140	143	138	140	149,000	1,400
2016-10-21	138	142	137	141	259,000	1,410
2016-10-20	132	138	131	137	310,000	1,370
2016-10-19	131	132	131	132	115,000	1,320
2016-10-18	132	132	130	131	61,000	1,310
2016-10-17	132	132	132	132	39,000	1,320
2016-10-14	132	132	131	131	39,000	1,310
2016-10-13	131	132	131	132	31,000	1,320
2016-10-12	131	131	130	130	67,000	1,300
2016-10-11	132	132	131	132	57,000	1,320
2016-10-07	131	131	131	131	35,000	1,310
2016-10-06	132	132	130	131	86,000	1,310
2016-10-05	131	132	130	131	90,000	1,310
2016-10-04	131	131	131	131	22,000	1,310
2016-10-03	131	132	131	131	48,000	1,310
2016-09-30	131	132	130	131	67,000	1,310
2016-09-29	131	133	131	132	68,000	1,320
2016-09-28	131	132	131	131	15,000	1,310
2016-09-27	132	132	130	132	66,000	1,320
2016-09-26	133	133	132	132	29,000	1,320
2016-09-23	132	132	130	132	47,000	1,320
2016-09-21	130	132	130	132	68,000	1,320
2016-09-20	129	131	129	130	21,000	1,300
2016-09-16	130	131	130	131	34,000	1,310
2016-09-15	130	131	129	129	55,000	1,290
2016-09-14	131	131	130	131	80,000	1,310
2016-09-13	131	132	131	132	29,000	1,320
2016-09-12	132	132	131	131	49,000	1,310
2016-09-09	133	134	132	134	62,000	1,340
2016-09-08	133	134	132	133	55,000	1,330
2016-09-07	131	134	131	134	91,000	1,340
2016-09-06	132	136	132	132	318,000	1,320
2016-09-05	129	132	129	131	148,000	1,310
2016-09-02	128	128	127	128	32,000	1,280
2016-09-01	128	128	126	126	31,000	1,260
2016-08-31	127	127	126	127	45,000	1,270
2016-08-30	127	127	126	127	26,000	1,270
2016-08-29	127	127	126	127	17,000	1,270
2016-08-26	128	128	126	126	10,000	1,260
2016-08-25	126	127	126	127	15,000	1,270
2016-08-24	126	127	126	126	30,000	1,260
2016-08-23	126	127	126	126	19,000	1,260
2016-08-22	127	129	126	127	67,000	1,270
2016-08-19	129	129	127	127	21,000	1,270
2016-08-18	128	128	127	127	57,000	1,270
2016-08-17	128	129	127	129	65,000	1,290
2016-08-16	129	129	127	128	56,000	1,280
2016-08-15	129	130	128	128	32,000	1,280
2016-08-12	131	131	128	129	44,000	1,290
2016-08-10	130	130	129	129	31,000	1,290
2016-08-09	129	130	129	130	38,000	1,300
2016-08-08	128	130	127	129	179,000	1,290
2016-08-05	133	134	132	132	31,000	1,320
2016-08-04	133	135	132	134	30,000	1,340
2016-08-03	134	134	132	132	25,000	1,320
2016-08-02	135	135	135	135	29,000	1,350
2016-08-01	135	137	135	136	28,000	1,360
2016-07-29	137	137	135	137	44,000	1,370
2016-07-28	136	137	135	137	55,000	1,370
2016-07-27	137	138	137	137	43,000	1,370
2016-07-26	138	138	136	136	26,000	1,360
2016-07-25	135	138	135	138	98,000	1,380
2016-07-22	135	136	133	135	74,000	1,350
2016-07-21	134	136	134	135	45,000	1,350
2016-07-20	133	134	132	134	54,000	1,340
2016-07-19	135	135	134	134	54,000	1,340
2016-07-15	134	135	134	134	47,000	1,340
2016-07-14	133	133	133	133	21,000	1,330
2016-07-13	134	135	131	133	94,000	1,330
2016-07-12	134	134	132	132	56,000	1,320
2016-07-11	133	133	129	131	76,000	1,310
2016-07-08	131	131	128	128	31,000	1,280
2016-07-07	129	131	128	130	28,000	1,300
2016-07-06	133	133	128	129	131,000	1,290
2016-07-05	130	133	130	132	31,000	1,320
2016-07-04	131	131	130	131	14,000	1,310
2016-07-01	131	131	131	131	4,000	1,310
2016-06-30	132	133	129	129	71,000	1,290
2016-06-29	130	133	130	132	51,000	1,320
2016-06-28	128	131	127	129	38,000	1,290
2016-06-27	128	129	126	127	61,000	1,270
2016-06-24	132	133	125	126	163,000	1,260
2016-06-23	130	132	130	132	28,000	1,320
2016-06-22	132	132	130	130	49,000	1,300
2016-06-21	134	134	131	133	35,000	1,330
2016-06-20	129	133	129	133	60,000	1,330
2016-06-17	129	130	128	128	61,000	1,280
2016-06-16	130	130	128	128	94,000	1,280
2016-06-15	131	131	130	130	44,000	1,300
2016-06-14	133	133	130	131	99,000	1,310
2016-06-13	135	135	134	134	67,000	1,340
2016-06-10	136	137	136	136	109,000	1,360
2016-06-09	137	137	136	136	10,000	1,360
2016-06-08	136	137	135	136	41,000	1,360
2016-06-07	136	137	136	137	11,000	1,370
2016-06-06	135	137	135	136	28,000	1,360
2016-06-03	136	137	135	137	59,000	1,370
2016-06-02	137	138	136	136	24,000	1,360
2016-06-01	139	140	138	138	54,000	1,380
2016-05-31	139	141	138	139	31,000	1,390
2016-05-30	140	140	136	140	69,000	1,400
2016-05-27	140	140	137	138	57,000	1,380
2016-05-26	141	141	138	141	77,000	1,410
2016-05-25	141	141	141	141	32,000	1,410
2016-05-24	141	141	139	141	35,000	1,410
2016-05-23	141	141	140	141	35,000	1,410
2016-05-20	143	143	140	142	57,000	1,420
2016-05-19	144	144	141	144	38,000	1,440
2016-05-18	141	143	141	143	57,000	1,430
2016-05-17	142	143	141	142	44,000	1,420
2016-05-16	142	142	141	142	41,000	1,420
2016-05-13	142	143	139	142	68,000	1,420
2016-05-12	143	143	141	142	95,000	1,420
2016-05-11	144	144	142	142	136,000	1,420
2016-05-10	137	144	136	143	253,000	1,430
2016-05-09	133	134	132	132	77,000	1,320
2016-05-06	133	133	132	133	35,000	1,330
2016-05-02	132	133	132	132	59,000	1,320
2016-04-28	139	140	136	136	108,000	1,360
2016-04-27	140	140	139	139	18,000	1,390
2016-04-26	142	142	138	140	35,000	1,400
2016-04-25	142	142	140	142	61,000	1,420
2016-04-22	141	142	139	142	56,000	1,420
2016-04-21	138	141	138	141	90,000	1,410
2016-04-20	138	138	136	136	75,000	1,360
2016-04-19	137	137	135	137	38,000	1,370
2016-04-18	134	135	131	134	115,000	1,340
2016-04-15	137	139	136	138	98,000	1,380
2016-04-14	135	137	135	136	139,000	1,360
2016-04-13	133	135	133	133	117,000	1,330
2016-04-12	130	132	130	131	111,000	1,310
2016-04-11	131	132	130	131	36,000	1,310
2016-04-08	126	132	126	131	162,000	1,310
2016-04-07	129	130	128	128	138,000	1,280
2016-04-06	130	130	129	129	120,000	1,290
2016-04-05	135	135	131	131	158,000	1,310
2016-04-04	136	137	134	135	81,000	1,350
2016-04-01	142	142	136	136	176,000	1,360
2016-03-31	143	144	141	141	184,000	1,410
2016-03-30	146	146	143	143	65,000	1,430
2016-03-29	146	147	145	145	125,000	1,450
2016-03-28	149	151	149	151	106,000	1,510
2016-03-25	152	152	150	151	148,000	1,510
2016-03-24	151	152	151	151	59,000	1,510
2016-03-23	151	153	151	152	96,000	1,520
2016-03-22	152	152	151	152	75,000	1,520
2016-03-18	150	151	149	150	89,000	1,500
2016-03-17	154	156	150	151	178,000	1,510
2016-03-16	153	154	153	153	42,000	1,530
2016-03-15	153	154	152	153	133,000	1,530
2016-03-14	153	153	152	153	167,000	1,530
2016-03-11	152	154	150	152	105,000	1,520
2016-03-10	149	153	149	152	157,000	1,520
2016-03-09	147	150	146	149	127,000	1,490
2016-03-08	151	151	148	149	121,000	1,490
2016-03-07	150	152	149	151	209,000	1,510
2016-03-04	145	149	144	148	332,000	1,480
2016-03-03	141	143	141	143	160,000	1,430
2016-03-02	142	143	140	140	227,000	1,400
2016-03-01	142	142	139	139	187,000	1,390
2016-02-29	145	146	141	141	160,000	1,410
2016-02-26	149	149	143	143	192,000	1,430
2016-02-25	144	147	144	147	54,000	1,470
2016-02-24	143	146	143	144	59,000	1,440
2016-02-23	146	147	145	145	70,000	1,450
2016-02-22	143	146	143	145	58,000	1,450
2016-02-19	146	147	141	144	146,000	1,440
2016-02-18	147	150	146	148	117,000	1,480
2016-02-17	145	147	142	142	80,000	1,420
2016-02-16	143	148	143	144	147,000	1,440
2016-02-15	143	152	141	144	129,000	1,440
2016-02-12	135	142	133	134	168,000	1,340
2016-02-10	150	150	144	145	128,000	1,450
2016-02-09	152	152	147	147	114,000	1,470
2016-02-08	153	157	153	155	78,000	1,550
2016-02-05	157	159	153	156	92,000	1,560
2016-02-04	161	164	161	161	60,000	1,610
2016-02-03	165	166	160	160	107,000	1,600
2016-02-02	168	170	167	168	72,000	1,680
2016-02-01	173	174	169	170	121,000	1,700
2016-01-29	162	169	162	168	126,000	1,680
2016-01-28	161	165	160	162	43,000	1,620
2016-01-27	158	162	157	162	88,000	1,620
2016-01-26	156	159	155	155	69,000	1,550
2016-01-25	158	161	158	159	53,000	1,590
2016-01-22	152	159	151	158	129,000	1,580
2016-01-21	147	153	147	147	143,000	1,470
2016-01-20	157	157	150	150	123,000	1,500
2016-01-19	159	160	157	157	34,000	1,570
2016-01-18	155	159	154	158	135,000	1,580
2016-01-15	161	163	159	160	70,000	1,600
2016-01-14	162	162	159	159	160,000	1,590
2016-01-13	165	165	164	165	39,000	1,650
2016-01-12	167	168	160	160	193,000	1,600
2016-01-08	167	171	167	169	75,000	1,690
2016-01-07	170	170	167	167	129,000	1,670
2016-01-06	172	173	170	171	61,000	1,710
2016-01-05	170	173	169	171	76,000	1,710
2016-01-04	175	177	171	171	67,000	1,710

分割・併合履歴： [2017-09-27]1株→0.1株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30