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
2017-12-291,6631,6671,6611,6665,9001,666
2017-12-281,6721,6721,6631,6634,1001,663
2017-12-271,6551,6681,6551,6673,5001,667
2017-12-261,6621,6671,6461,6506,0001,650
2017-12-251,6601,6641,6501,6616,2001,661
2017-12-221,6441,6591,6431,65611,8001,656
2017-12-211,6631,6641,6601,6645,8001,664
2017-12-201,6521,6781,6521,6646,8001,664
2017-12-191,6871,6901,6641,6645,7001,664
2017-12-181,6861,6891,6631,68710,8001,687
2017-12-151,6661,6721,6621,67211,6001,672
2017-12-141,6411,6681,6411,66610,1001,666
2017-12-131,6411,6481,6391,6464,0001,646
2017-12-121,6521,6521,6431,6498,3001,649
2017-12-111,6471,6571,6321,6519,2001,651
2017-12-081,6271,6461,6271,6395,2001,639
2017-12-071,6351,6501,6351,6456,9001,645
2017-12-061,6621,6621,6321,6329,3001,632
2017-12-051,6701,6701,6601,6615,3001,661
2017-12-041,6651,6721,6601,6627,0001,662
2017-12-011,6701,6781,6651,6687,0001,668
2017-11-301,6541,6701,6501,66511,4001,665
2017-11-291,6671,6741,6561,6678,2001,667
2017-11-281,6421,6621,6391,6454,7001,645
2017-11-271,6661,6661,6391,6424,1001,642
2017-11-241,6451,6601,6451,6602,3001,660
2017-11-221,6541,6581,6481,6545,2001,654
2017-11-211,6401,6521,6401,6501,9001,650
2017-11-201,6271,6671,6271,6403,4001,640
2017-11-171,6431,6691,6341,6378,6001,637
2017-11-161,6081,6321,6081,6253,7001,625
2017-11-151,6591,6591,6101,6127,4001,612
2017-11-131,6341,6891,6341,67410,7001,674
2017-11-101,6501,6631,6441,6536,0001,653
2017-11-091,6911,6961,6751,68014,8001,680
2017-11-081,7171,7171,6881,69617,7001,696
2017-11-071,6881,7191,6791,71521,3001,715
2017-11-061,6791,6951,6781,6888,6001,688
2017-11-021,6771,6801,6581,66810,0001,668
2017-11-011,6801,6801,6611,67524,5001,675
2017-10-311,6621,6691,6501,6678,3001,667
2017-10-301,6561,6671,6491,6678,4001,667
2017-10-271,6401,6551,6401,6554,2001,655
2017-10-261,6481,6501,6301,6394,2001,639
2017-10-251,6401,6551,6391,6437,2001,643
2017-10-241,6371,6511,6301,6476,4001,647
2017-10-231,6391,6561,6391,6551,8001,655
2017-10-201,6481,6481,6371,6392,0001,639
2017-10-191,6571,6581,6531,6533,4001,653
2017-10-181,6581,6631,6501,6624,2001,662
2017-10-171,6661,6701,6541,6618,0001,661
2017-10-161,6781,6801,6651,6667,2001,666
2017-10-131,6801,6801,6671,6737,0001,673
2017-10-121,6801,6801,6531,6705,6001,670
2017-10-111,6751,6781,6581,6783,8001,678
2017-10-101,6581,6771,6481,6756,4001,675
2017-10-061,6541,6601,6461,6584,5001,658
2017-10-051,6561,6581,6451,6548,1001,654
2017-10-041,6551,6601,6501,6582,5001,658
2017-10-031,6451,6651,6451,6575,0001,657
2017-10-021,6611,6651,6471,6541,5001,654
2017-09-291,6571,6621,6561,6601,8001,660
2017-09-281,6681,6711,6511,6694,9001,669
2017-09-271,6231,6801,6231,6808,4001,680
2017-09-26166167164164166,0001,640
2017-09-2516616716416684,0001,660
2017-09-2216516616416678,0001,660
2017-09-2116616616316393,0001,630
2017-09-2016516616416666,0001,660
2017-09-1916416616316463,0001,640
2017-09-15164166162165153,0001,650
2017-09-1416616716416697,0001,660
2017-09-1316516716316490,0001,640
2017-09-12164166162165102,0001,650
2017-09-1116316516316463,0001,640
2017-09-0815916215916282,0001,620
2017-09-07163163158161147,0001,610
2017-09-0615916215816271,0001,620
2017-09-0516016316016026,0001,600
2017-09-0416016115916163,0001,610
2017-09-0115916215916257,0001,620
2017-08-3116016115915948,0001,590
2017-08-3015816015816032,0001,600
2017-08-2916016015815823,0001,580
2017-08-2816016015916015,0001,600
2017-08-2516016015915941,0001,590
2017-08-2415816015816036,0001,600
2017-08-2315916015815951,0001,590
2017-08-22159161158158107,0001,580
2017-08-2116016115915922,0001,590
2017-08-1816016116016040,0001,600
2017-08-1716216416216245,0001,620
2017-08-1616216516216242,0001,620
2017-08-1516016415916372,0001,630
2017-08-14162162159160127,0001,600
2017-08-1016516516316445,0001,640
2017-08-09166166162165104,0001,650
2017-08-08167167163165129,0001,650
2017-08-07164166163165229,0001,650
2017-08-0416216216116238,0001,620
2017-08-0316216316116275,0001,620
2017-08-0216116216016267,0001,620
2017-08-0116116216116249,0001,620
2017-07-3116216216116137,0001,610
2017-07-2816416416116287,0001,620
2017-07-2716416516216382,0001,630
2017-07-2616416416216356,0001,630
2017-07-2516216416216476,0001,640
2017-07-2416116216016258,0001,620
2017-07-2116116216016288,0001,620
2017-07-20164164160161202,0001,610
2017-07-1916416516216368,0001,630
2017-07-1816516516316391,0001,630
2017-07-14162165162163100,0001,630
2017-07-1316216216116230,0001,620
2017-07-1216116216116142,0001,610
2017-07-1115916115916135,0001,610
2017-07-1016116115915968,0001,590
2017-07-0716016015916018,0001,600
2017-07-0616016015915927,0001,590
2017-07-0515916015916042,0001,600
2017-07-0416016015916023,0001,600
2017-07-0316016015915922,0001,590
2017-06-3016016015916032,0001,600
2017-06-2916116116016034,0001,600
2017-06-2816016115916050,0001,600
2017-06-2716116116016015,0001,600
2017-06-2616116116016135,0001,610
2017-06-2316016116016023,0001,600
2017-06-2216016116016035,0001,600
2017-06-2116016015915929,0001,590
2017-06-2015816015816056,0001,600
2017-06-1916016015715890,0001,580
2017-06-1616016115916060,0001,600
2017-06-1515815915815820,0001,580
2017-06-141591591591592,0001,590
2017-06-1316016015915923,0001,590
2017-06-1215916015816051,0001,600
2017-06-0915816015816036,0001,600
2017-06-0815916015715952,0001,590
2017-06-0715916115815858,0001,580
2017-06-0616116115915933,0001,590
2017-06-0515816115816019,0001,600
2017-06-0216116115816082,0001,600
2017-06-01158162158161103,0001,610
2017-05-3115615815615736,0001,570
2017-05-3015515715515729,0001,570
2017-05-2915715715515575,0001,550
2017-05-2615915915615832,0001,580
2017-05-2515416015415859,0001,580
2017-05-2415615615415651,0001,560
2017-05-2315615815415473,0001,540
2017-05-2215715815615642,0001,560
2017-05-1915715715615734,0001,570
2017-05-1815715715515666,0001,560
2017-05-1715916015715833,0001,580
2017-05-161591591591599,0001,590
2017-05-15158159158159111,0001,590
2017-05-1216216215915960,0001,590
2017-05-1116116215916229,0001,620
2017-05-10163163161163111,0001,630
2017-05-0916216216016262,0001,620
2017-05-0816016115916051,0001,600
2017-05-0215615915615934,0001,590
2017-05-0115415615415616,0001,560
2017-04-2815715815415444,0001,540
2017-04-2715715815515853,0001,580
2017-04-2615415615415639,0001,560
2017-04-2515115515115454,0001,540
2017-04-2415315315115151,0001,510
2017-04-2115215315215319,0001,530
2017-04-2015015215015220,0001,520
2017-04-1915015115015034,0001,500
2017-04-1815215215015013,0001,500
2017-04-171491501491507,0001,500
2017-04-1414914914814932,0001,490
2017-04-1314815114714961,0001,490
2017-04-1215315315015141,0001,510
2017-04-1115215315215312,0001,530
2017-04-1015415415115435,0001,540
2017-04-0715215315015165,0001,510
2017-04-0615515515115240,0001,520
2017-04-0515415415415411,0001,540
2017-04-0415715715315486,0001,540
2017-04-0315915915815862,0001,580
2017-03-3116116115915971,0001,590
2017-03-3016116216116130,0001,610
2017-03-2916016115916196,0001,610
2017-03-28165165164165243,0001,650
2017-03-2716516616516571,0001,650
2017-03-2416716716516520,0001,650
2017-03-2316616616516568,0001,650
2017-03-2216616716516682,0001,660
2017-03-2116716816616645,0001,660
2017-03-1716716716516652,0001,660
2017-03-1616616716516765,0001,670
2017-03-1516716716616630,0001,660
2017-03-1416716716616728,0001,670
2017-03-1316816816616645,0001,660
2017-03-10169169166167128,0001,670
2017-03-0916616716516772,0001,670
2017-03-08165167165165135,0001,650
2017-03-0716616616416587,0001,650
2017-03-0616516716416695,0001,660
2017-03-03161166161164134,0001,640
2017-03-0216116216016196,0001,610
2017-03-0115916115816194,0001,610
2017-02-2816016115915979,0001,590
2017-02-2716116115615998,0001,590
2017-02-2416116116016167,0001,610
2017-02-2315916115916192,0001,610
2017-02-2215815915715875,0001,580
2017-02-2115715915715887,0001,580
2017-02-2015515815515738,0001,570
2017-02-1715515615415538,0001,550
2017-02-16156158155155105,0001,550
2017-02-1515515615515693,0001,560
2017-02-1415715715415493,0001,540
2017-02-1315515615515649,0001,560
2017-02-1015315515315486,0001,540
2017-02-0915215315215215,0001,520
2017-02-0815215315115245,0001,520
2017-02-07153153151151100,0001,510
2017-02-0615415415215331,0001,530
2017-02-0315115315115266,0001,520
2017-02-0215415415115168,0001,510
2017-02-0115215315215333,0001,530
2017-01-3115415515315359,0001,530
2017-01-3015415515415453,0001,540
2017-01-2715515515415457,0001,540
2017-01-2615315415215440,0001,540
2017-01-2515115215115250,0001,520
2017-01-2415215315015077,0001,500
2017-01-2315315315215220,0001,520
2017-01-20151154151154104,0001,540
2017-01-1915115315115190,0001,510
2017-01-1815115115015174,0001,510
2017-01-1715315315215244,0001,520
2017-01-1615615615415458,0001,540
2017-01-1315515715515667,0001,560
2017-01-12158158154155106,0001,550
2017-01-1115615815615651,0001,560
2017-01-10158158156156118,0001,560
2017-01-06156158155158113,0001,580
2017-01-0515615615415694,0001,560
2017-01-04153155153155126,0001,550

分割・併合履歴 : [2017-09-27]1株→0.1株