9312 ケイヒン(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,663 | 1,667 | 1,661 | 1,666 | 5,900 | 1,666 |
| 2017-12-28 | 1,672 | 1,672 | 1,663 | 1,663 | 4,100 | 1,663 |
| 2017-12-27 | 1,655 | 1,668 | 1,655 | 1,667 | 3,500 | 1,667 |
| 2017-12-26 | 1,662 | 1,667 | 1,646 | 1,650 | 6,000 | 1,650 |
| 2017-12-25 | 1,660 | 1,664 | 1,650 | 1,661 | 6,200 | 1,661 |
| 2017-12-22 | 1,644 | 1,659 | 1,643 | 1,656 | 11,800 | 1,656 |
| 2017-12-21 | 1,663 | 1,664 | 1,660 | 1,664 | 5,800 | 1,664 |
| 2017-12-20 | 1,652 | 1,678 | 1,652 | 1,664 | 6,800 | 1,664 |
| 2017-12-19 | 1,687 | 1,690 | 1,664 | 1,664 | 5,700 | 1,664 |
| 2017-12-18 | 1,686 | 1,689 | 1,663 | 1,687 | 10,800 | 1,687 |
| 2017-12-15 | 1,666 | 1,672 | 1,662 | 1,672 | 11,600 | 1,672 |
| 2017-12-14 | 1,641 | 1,668 | 1,641 | 1,666 | 10,100 | 1,666 |
| 2017-12-13 | 1,641 | 1,648 | 1,639 | 1,646 | 4,000 | 1,646 |
| 2017-12-12 | 1,652 | 1,652 | 1,643 | 1,649 | 8,300 | 1,649 |
| 2017-12-11 | 1,647 | 1,657 | 1,632 | 1,651 | 9,200 | 1,651 |
| 2017-12-08 | 1,627 | 1,646 | 1,627 | 1,639 | 5,200 | 1,639 |
| 2017-12-07 | 1,635 | 1,650 | 1,635 | 1,645 | 6,900 | 1,645 |
| 2017-12-06 | 1,662 | 1,662 | 1,632 | 1,632 | 9,300 | 1,632 |
| 2017-12-05 | 1,670 | 1,670 | 1,660 | 1,661 | 5,300 | 1,661 |
| 2017-12-04 | 1,665 | 1,672 | 1,660 | 1,662 | 7,000 | 1,662 |
| 2017-12-01 | 1,670 | 1,678 | 1,665 | 1,668 | 7,000 | 1,668 |
| 2017-11-30 | 1,654 | 1,670 | 1,650 | 1,665 | 11,400 | 1,665 |
| 2017-11-29 | 1,667 | 1,674 | 1,656 | 1,667 | 8,200 | 1,667 |
| 2017-11-28 | 1,642 | 1,662 | 1,639 | 1,645 | 4,700 | 1,645 |
| 2017-11-27 | 1,666 | 1,666 | 1,639 | 1,642 | 4,100 | 1,642 |
| 2017-11-24 | 1,645 | 1,660 | 1,645 | 1,660 | 2,300 | 1,660 |
| 2017-11-22 | 1,654 | 1,658 | 1,648 | 1,654 | 5,200 | 1,654 |
| 2017-11-21 | 1,640 | 1,652 | 1,640 | 1,650 | 1,900 | 1,650 |
| 2017-11-20 | 1,627 | 1,667 | 1,627 | 1,640 | 3,400 | 1,640 |
| 2017-11-17 | 1,643 | 1,669 | 1,634 | 1,637 | 8,600 | 1,637 |
| 2017-11-16 | 1,608 | 1,632 | 1,608 | 1,625 | 3,700 | 1,625 |
| 2017-11-15 | 1,659 | 1,659 | 1,610 | 1,612 | 7,400 | 1,612 |
| 2017-11-13 | 1,634 | 1,689 | 1,634 | 1,674 | 10,700 | 1,674 |
| 2017-11-10 | 1,650 | 1,663 | 1,644 | 1,653 | 6,000 | 1,653 |
| 2017-11-09 | 1,691 | 1,696 | 1,675 | 1,680 | 14,800 | 1,680 |
| 2017-11-08 | 1,717 | 1,717 | 1,688 | 1,696 | 17,700 | 1,696 |
| 2017-11-07 | 1,688 | 1,719 | 1,679 | 1,715 | 21,300 | 1,715 |
| 2017-11-06 | 1,679 | 1,695 | 1,678 | 1,688 | 8,600 | 1,688 |
| 2017-11-02 | 1,677 | 1,680 | 1,658 | 1,668 | 10,000 | 1,668 |
| 2017-11-01 | 1,680 | 1,680 | 1,661 | 1,675 | 24,500 | 1,675 |
| 2017-10-31 | 1,662 | 1,669 | 1,650 | 1,667 | 8,300 | 1,667 |
| 2017-10-30 | 1,656 | 1,667 | 1,649 | 1,667 | 8,400 | 1,667 |
| 2017-10-27 | 1,640 | 1,655 | 1,640 | 1,655 | 4,200 | 1,655 |
| 2017-10-26 | 1,648 | 1,650 | 1,630 | 1,639 | 4,200 | 1,639 |
| 2017-10-25 | 1,640 | 1,655 | 1,639 | 1,643 | 7,200 | 1,643 |
| 2017-10-24 | 1,637 | 1,651 | 1,630 | 1,647 | 6,400 | 1,647 |
| 2017-10-23 | 1,639 | 1,656 | 1,639 | 1,655 | 1,800 | 1,655 |
| 2017-10-20 | 1,648 | 1,648 | 1,637 | 1,639 | 2,000 | 1,639 |
| 2017-10-19 | 1,657 | 1,658 | 1,653 | 1,653 | 3,400 | 1,653 |
| 2017-10-18 | 1,658 | 1,663 | 1,650 | 1,662 | 4,200 | 1,662 |
| 2017-10-17 | 1,666 | 1,670 | 1,654 | 1,661 | 8,000 | 1,661 |
| 2017-10-16 | 1,678 | 1,680 | 1,665 | 1,666 | 7,200 | 1,666 |
| 2017-10-13 | 1,680 | 1,680 | 1,667 | 1,673 | 7,000 | 1,673 |
| 2017-10-12 | 1,680 | 1,680 | 1,653 | 1,670 | 5,600 | 1,670 |
| 2017-10-11 | 1,675 | 1,678 | 1,658 | 1,678 | 3,800 | 1,678 |
| 2017-10-10 | 1,658 | 1,677 | 1,648 | 1,675 | 6,400 | 1,675 |
| 2017-10-06 | 1,654 | 1,660 | 1,646 | 1,658 | 4,500 | 1,658 |
| 2017-10-05 | 1,656 | 1,658 | 1,645 | 1,654 | 8,100 | 1,654 |
| 2017-10-04 | 1,655 | 1,660 | 1,650 | 1,658 | 2,500 | 1,658 |
| 2017-10-03 | 1,645 | 1,665 | 1,645 | 1,657 | 5,000 | 1,657 |
| 2017-10-02 | 1,661 | 1,665 | 1,647 | 1,654 | 1,500 | 1,654 |
| 2017-09-29 | 1,657 | 1,662 | 1,656 | 1,660 | 1,800 | 1,660 |
| 2017-09-28 | 1,668 | 1,671 | 1,651 | 1,669 | 4,900 | 1,669 |
| 2017-09-27 | 1,623 | 1,680 | 1,623 | 1,680 | 8,400 | 1,680 |
| 2017-09-26 | 166 | 167 | 164 | 164 | 166,000 | 1,640 |
| 2017-09-25 | 166 | 167 | 164 | 166 | 84,000 | 1,660 |
| 2017-09-22 | 165 | 166 | 164 | 166 | 78,000 | 1,660 |
| 2017-09-21 | 166 | 166 | 163 | 163 | 93,000 | 1,630 |
| 2017-09-20 | 165 | 166 | 164 | 166 | 66,000 | 1,660 |
| 2017-09-19 | 164 | 166 | 163 | 164 | 63,000 | 1,640 |
| 2017-09-15 | 164 | 166 | 162 | 165 | 153,000 | 1,650 |
| 2017-09-14 | 166 | 167 | 164 | 166 | 97,000 | 1,660 |
| 2017-09-13 | 165 | 167 | 163 | 164 | 90,000 | 1,640 |
| 2017-09-12 | 164 | 166 | 162 | 165 | 102,000 | 1,650 |
| 2017-09-11 | 163 | 165 | 163 | 164 | 63,000 | 1,640 |
| 2017-09-08 | 159 | 162 | 159 | 162 | 82,000 | 1,620 |
| 2017-09-07 | 163 | 163 | 158 | 161 | 147,000 | 1,610 |
| 2017-09-06 | 159 | 162 | 158 | 162 | 71,000 | 1,620 |
| 2017-09-05 | 160 | 163 | 160 | 160 | 26,000 | 1,600 |
| 2017-09-04 | 160 | 161 | 159 | 161 | 63,000 | 1,610 |
| 2017-09-01 | 159 | 162 | 159 | 162 | 57,000 | 1,620 |
| 2017-08-31 | 160 | 161 | 159 | 159 | 48,000 | 1,590 |
| 2017-08-30 | 158 | 160 | 158 | 160 | 32,000 | 1,600 |
| 2017-08-29 | 160 | 160 | 158 | 158 | 23,000 | 1,580 |
| 2017-08-28 | 160 | 160 | 159 | 160 | 15,000 | 1,600 |
| 2017-08-25 | 160 | 160 | 159 | 159 | 41,000 | 1,590 |
| 2017-08-24 | 158 | 160 | 158 | 160 | 36,000 | 1,600 |
| 2017-08-23 | 159 | 160 | 158 | 159 | 51,000 | 1,590 |
| 2017-08-22 | 159 | 161 | 158 | 158 | 107,000 | 1,580 |
| 2017-08-21 | 160 | 161 | 159 | 159 | 22,000 | 1,590 |
| 2017-08-18 | 160 | 161 | 160 | 160 | 40,000 | 1,600 |
| 2017-08-17 | 162 | 164 | 162 | 162 | 45,000 | 1,620 |
| 2017-08-16 | 162 | 165 | 162 | 162 | 42,000 | 1,620 |
| 2017-08-15 | 160 | 164 | 159 | 163 | 72,000 | 1,630 |
| 2017-08-14 | 162 | 162 | 159 | 160 | 127,000 | 1,600 |
| 2017-08-10 | 165 | 165 | 163 | 164 | 45,000 | 1,640 |
| 2017-08-09 | 166 | 166 | 162 | 165 | 104,000 | 1,650 |
| 2017-08-08 | 167 | 167 | 163 | 165 | 129,000 | 1,650 |
| 2017-08-07 | 164 | 166 | 163 | 165 | 229,000 | 1,650 |
| 2017-08-04 | 162 | 162 | 161 | 162 | 38,000 | 1,620 |
| 2017-08-03 | 162 | 163 | 161 | 162 | 75,000 | 1,620 |
| 2017-08-02 | 161 | 162 | 160 | 162 | 67,000 | 1,620 |
| 2017-08-01 | 161 | 162 | 161 | 162 | 49,000 | 1,620 |
| 2017-07-31 | 162 | 162 | 161 | 161 | 37,000 | 1,610 |
| 2017-07-28 | 164 | 164 | 161 | 162 | 87,000 | 1,620 |
| 2017-07-27 | 164 | 165 | 162 | 163 | 82,000 | 1,630 |
| 2017-07-26 | 164 | 164 | 162 | 163 | 56,000 | 1,630 |
| 2017-07-25 | 162 | 164 | 162 | 164 | 76,000 | 1,640 |
| 2017-07-24 | 161 | 162 | 160 | 162 | 58,000 | 1,620 |
| 2017-07-21 | 161 | 162 | 160 | 162 | 88,000 | 1,620 |
| 2017-07-20 | 164 | 164 | 160 | 161 | 202,000 | 1,610 |
| 2017-07-19 | 164 | 165 | 162 | 163 | 68,000 | 1,630 |
| 2017-07-18 | 165 | 165 | 163 | 163 | 91,000 | 1,630 |
| 2017-07-14 | 162 | 165 | 162 | 163 | 100,000 | 1,630 |
| 2017-07-13 | 162 | 162 | 161 | 162 | 30,000 | 1,620 |
| 2017-07-12 | 161 | 162 | 161 | 161 | 42,000 | 1,610 |
| 2017-07-11 | 159 | 161 | 159 | 161 | 35,000 | 1,610 |
| 2017-07-10 | 161 | 161 | 159 | 159 | 68,000 | 1,590 |
| 2017-07-07 | 160 | 160 | 159 | 160 | 18,000 | 1,600 |
| 2017-07-06 | 160 | 160 | 159 | 159 | 27,000 | 1,590 |
| 2017-07-05 | 159 | 160 | 159 | 160 | 42,000 | 1,600 |
| 2017-07-04 | 160 | 160 | 159 | 160 | 23,000 | 1,600 |
| 2017-07-03 | 160 | 160 | 159 | 159 | 22,000 | 1,590 |
| 2017-06-30 | 160 | 160 | 159 | 160 | 32,000 | 1,600 |
| 2017-06-29 | 161 | 161 | 160 | 160 | 34,000 | 1,600 |
| 2017-06-28 | 160 | 161 | 159 | 160 | 50,000 | 1,600 |
| 2017-06-27 | 161 | 161 | 160 | 160 | 15,000 | 1,600 |
| 2017-06-26 | 161 | 161 | 160 | 161 | 35,000 | 1,610 |
| 2017-06-23 | 160 | 161 | 160 | 160 | 23,000 | 1,600 |
| 2017-06-22 | 160 | 161 | 160 | 160 | 35,000 | 1,600 |
| 2017-06-21 | 160 | 160 | 159 | 159 | 29,000 | 1,590 |
| 2017-06-20 | 158 | 160 | 158 | 160 | 56,000 | 1,600 |
| 2017-06-19 | 160 | 160 | 157 | 158 | 90,000 | 1,580 |
| 2017-06-16 | 160 | 161 | 159 | 160 | 60,000 | 1,600 |
| 2017-06-15 | 158 | 159 | 158 | 158 | 20,000 | 1,580 |
| 2017-06-14 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2017-06-13 | 160 | 160 | 159 | 159 | 23,000 | 1,590 |
| 2017-06-12 | 159 | 160 | 158 | 160 | 51,000 | 1,600 |
| 2017-06-09 | 158 | 160 | 158 | 160 | 36,000 | 1,600 |
| 2017-06-08 | 159 | 160 | 157 | 159 | 52,000 | 1,590 |
| 2017-06-07 | 159 | 161 | 158 | 158 | 58,000 | 1,580 |
| 2017-06-06 | 161 | 161 | 159 | 159 | 33,000 | 1,590 |
| 2017-06-05 | 158 | 161 | 158 | 160 | 19,000 | 1,600 |
| 2017-06-02 | 161 | 161 | 158 | 160 | 82,000 | 1,600 |
| 2017-06-01 | 158 | 162 | 158 | 161 | 103,000 | 1,610 |
| 2017-05-31 | 156 | 158 | 156 | 157 | 36,000 | 1,570 |
| 2017-05-30 | 155 | 157 | 155 | 157 | 29,000 | 1,570 |
| 2017-05-29 | 157 | 157 | 155 | 155 | 75,000 | 1,550 |
| 2017-05-26 | 159 | 159 | 156 | 158 | 32,000 | 1,580 |
| 2017-05-25 | 154 | 160 | 154 | 158 | 59,000 | 1,580 |
| 2017-05-24 | 156 | 156 | 154 | 156 | 51,000 | 1,560 |
| 2017-05-23 | 156 | 158 | 154 | 154 | 73,000 | 1,540 |
| 2017-05-22 | 157 | 158 | 156 | 156 | 42,000 | 1,560 |
| 2017-05-19 | 157 | 157 | 156 | 157 | 34,000 | 1,570 |
| 2017-05-18 | 157 | 157 | 155 | 156 | 66,000 | 1,560 |
| 2017-05-17 | 159 | 160 | 157 | 158 | 33,000 | 1,580 |
| 2017-05-16 | 159 | 159 | 159 | 159 | 9,000 | 1,590 |
| 2017-05-15 | 158 | 159 | 158 | 159 | 111,000 | 1,590 |
| 2017-05-12 | 162 | 162 | 159 | 159 | 60,000 | 1,590 |
| 2017-05-11 | 161 | 162 | 159 | 162 | 29,000 | 1,620 |
| 2017-05-10 | 163 | 163 | 161 | 163 | 111,000 | 1,630 |
| 2017-05-09 | 162 | 162 | 160 | 162 | 62,000 | 1,620 |
| 2017-05-08 | 160 | 161 | 159 | 160 | 51,000 | 1,600 |
| 2017-05-02 | 156 | 159 | 156 | 159 | 34,000 | 1,590 |
| 2017-05-01 | 154 | 156 | 154 | 156 | 16,000 | 1,560 |
| 2017-04-28 | 157 | 158 | 154 | 154 | 44,000 | 1,540 |
| 2017-04-27 | 157 | 158 | 155 | 158 | 53,000 | 1,580 |
| 2017-04-26 | 154 | 156 | 154 | 156 | 39,000 | 1,560 |
| 2017-04-25 | 151 | 155 | 151 | 154 | 54,000 | 1,540 |
| 2017-04-24 | 153 | 153 | 151 | 151 | 51,000 | 1,510 |
| 2017-04-21 | 152 | 153 | 152 | 153 | 19,000 | 1,530 |
| 2017-04-20 | 150 | 152 | 150 | 152 | 20,000 | 1,520 |
| 2017-04-19 | 150 | 151 | 150 | 150 | 34,000 | 1,500 |
| 2017-04-18 | 152 | 152 | 150 | 150 | 13,000 | 1,500 |
| 2017-04-17 | 149 | 150 | 149 | 150 | 7,000 | 1,500 |
| 2017-04-14 | 149 | 149 | 148 | 149 | 32,000 | 1,490 |
| 2017-04-13 | 148 | 151 | 147 | 149 | 61,000 | 1,490 |
| 2017-04-12 | 153 | 153 | 150 | 151 | 41,000 | 1,510 |
| 2017-04-11 | 152 | 153 | 152 | 153 | 12,000 | 1,530 |
| 2017-04-10 | 154 | 154 | 151 | 154 | 35,000 | 1,540 |
| 2017-04-07 | 152 | 153 | 150 | 151 | 65,000 | 1,510 |
| 2017-04-06 | 155 | 155 | 151 | 152 | 40,000 | 1,520 |
| 2017-04-05 | 154 | 154 | 154 | 154 | 11,000 | 1,540 |
| 2017-04-04 | 157 | 157 | 153 | 154 | 86,000 | 1,540 |
| 2017-04-03 | 159 | 159 | 158 | 158 | 62,000 | 1,580 |
| 2017-03-31 | 161 | 161 | 159 | 159 | 71,000 | 1,590 |
| 2017-03-30 | 161 | 162 | 161 | 161 | 30,000 | 1,610 |
| 2017-03-29 | 160 | 161 | 159 | 161 | 96,000 | 1,610 |
| 2017-03-28 | 165 | 165 | 164 | 165 | 243,000 | 1,650 |
| 2017-03-27 | 165 | 166 | 165 | 165 | 71,000 | 1,650 |
| 2017-03-24 | 167 | 167 | 165 | 165 | 20,000 | 1,650 |
| 2017-03-23 | 166 | 166 | 165 | 165 | 68,000 | 1,650 |
| 2017-03-22 | 166 | 167 | 165 | 166 | 82,000 | 1,660 |
| 2017-03-21 | 167 | 168 | 166 | 166 | 45,000 | 1,660 |
| 2017-03-17 | 167 | 167 | 165 | 166 | 52,000 | 1,660 |
| 2017-03-16 | 166 | 167 | 165 | 167 | 65,000 | 1,670 |
| 2017-03-15 | 167 | 167 | 166 | 166 | 30,000 | 1,660 |
| 2017-03-14 | 167 | 167 | 166 | 167 | 28,000 | 1,670 |
| 2017-03-13 | 168 | 168 | 166 | 166 | 45,000 | 1,660 |
| 2017-03-10 | 169 | 169 | 166 | 167 | 128,000 | 1,670 |
| 2017-03-09 | 166 | 167 | 165 | 167 | 72,000 | 1,670 |
| 2017-03-08 | 165 | 167 | 165 | 165 | 135,000 | 1,650 |
| 2017-03-07 | 166 | 166 | 164 | 165 | 87,000 | 1,650 |
| 2017-03-06 | 165 | 167 | 164 | 166 | 95,000 | 1,660 |
| 2017-03-03 | 161 | 166 | 161 | 164 | 134,000 | 1,640 |
| 2017-03-02 | 161 | 162 | 160 | 161 | 96,000 | 1,610 |
| 2017-03-01 | 159 | 161 | 158 | 161 | 94,000 | 1,610 |
| 2017-02-28 | 160 | 161 | 159 | 159 | 79,000 | 1,590 |
| 2017-02-27 | 161 | 161 | 156 | 159 | 98,000 | 1,590 |
| 2017-02-24 | 161 | 161 | 160 | 161 | 67,000 | 1,610 |
| 2017-02-23 | 159 | 161 | 159 | 161 | 92,000 | 1,610 |
| 2017-02-22 | 158 | 159 | 157 | 158 | 75,000 | 1,580 |
| 2017-02-21 | 157 | 159 | 157 | 158 | 87,000 | 1,580 |
| 2017-02-20 | 155 | 158 | 155 | 157 | 38,000 | 1,570 |
| 2017-02-17 | 155 | 156 | 154 | 155 | 38,000 | 1,550 |
| 2017-02-16 | 156 | 158 | 155 | 155 | 105,000 | 1,550 |
| 2017-02-15 | 155 | 156 | 155 | 156 | 93,000 | 1,560 |
| 2017-02-14 | 157 | 157 | 154 | 154 | 93,000 | 1,540 |
| 2017-02-13 | 155 | 156 | 155 | 156 | 49,000 | 1,560 |
| 2017-02-10 | 153 | 155 | 153 | 154 | 86,000 | 1,540 |
| 2017-02-09 | 152 | 153 | 152 | 152 | 15,000 | 1,520 |
| 2017-02-08 | 152 | 153 | 151 | 152 | 45,000 | 1,520 |
| 2017-02-07 | 153 | 153 | 151 | 151 | 100,000 | 1,510 |
| 2017-02-06 | 154 | 154 | 152 | 153 | 31,000 | 1,530 |
| 2017-02-03 | 151 | 153 | 151 | 152 | 66,000 | 1,520 |
| 2017-02-02 | 154 | 154 | 151 | 151 | 68,000 | 1,510 |
| 2017-02-01 | 152 | 153 | 152 | 153 | 33,000 | 1,530 |
| 2017-01-31 | 154 | 155 | 153 | 153 | 59,000 | 1,530 |
| 2017-01-30 | 154 | 155 | 154 | 154 | 53,000 | 1,540 |
| 2017-01-27 | 155 | 155 | 154 | 154 | 57,000 | 1,540 |
| 2017-01-26 | 153 | 154 | 152 | 154 | 40,000 | 1,540 |
| 2017-01-25 | 151 | 152 | 151 | 152 | 50,000 | 1,520 |
| 2017-01-24 | 152 | 153 | 150 | 150 | 77,000 | 1,500 |
| 2017-01-23 | 153 | 153 | 152 | 152 | 20,000 | 1,520 |
| 2017-01-20 | 151 | 154 | 151 | 154 | 104,000 | 1,540 |
| 2017-01-19 | 151 | 153 | 151 | 151 | 90,000 | 1,510 |
| 2017-01-18 | 151 | 151 | 150 | 151 | 74,000 | 1,510 |
| 2017-01-17 | 153 | 153 | 152 | 152 | 44,000 | 1,520 |
| 2017-01-16 | 156 | 156 | 154 | 154 | 58,000 | 1,540 |
| 2017-01-13 | 155 | 157 | 155 | 156 | 67,000 | 1,560 |
| 2017-01-12 | 158 | 158 | 154 | 155 | 106,000 | 1,550 |
| 2017-01-11 | 156 | 158 | 156 | 156 | 51,000 | 1,560 |
| 2017-01-10 | 158 | 158 | 156 | 156 | 118,000 | 1,560 |
| 2017-01-06 | 156 | 158 | 155 | 158 | 113,000 | 1,580 |
| 2017-01-05 | 156 | 156 | 154 | 156 | 94,000 | 1,560 |
| 2017-01-04 | 153 | 155 | 153 | 155 | 126,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
