1. HOME >
  2. 株価時系列 >
  3. 9312 >
  4. 2019年

9312 ケイヒン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3581,3641,3451,3633,2001,363
2019-12-271,3561,3591,3531,3592,1001,359
2019-12-261,3491,3561,3491,3562,8001,356
2019-12-251,3611,3621,3481,3538,3001,353
2019-12-241,3601,3671,3601,3641,6001,364
2019-12-231,3651,3651,3601,3603,5001,360
2019-12-201,3731,3731,3571,3654,7001,365
2019-12-191,3691,3711,3591,3622,6001,362
2019-12-181,3851,3851,3621,3636,4001,363
2019-12-171,4001,4011,3831,3856,5001,385
2019-12-161,3791,3961,3551,39619,9001,396
2019-12-131,3211,3441,3211,32510,8001,325
2019-12-121,3251,3251,3131,3202,6001,320
2019-12-111,3191,3191,3051,3103,5001,310
2019-12-101,3261,3301,3131,3144,9001,314
2019-12-091,3241,3241,3001,3184,2001,318
2019-12-061,3201,3201,3161,3171,9001,317
2019-12-051,3141,3171,3061,3142,8001,314
2019-12-041,3051,3141,3031,3034,6001,303
2019-12-031,3161,3251,3071,3105,7001,310
2019-12-021,3151,3331,3151,3282,7001,328
2019-11-291,3211,3441,3181,3209,0001,320
2019-11-281,3541,3541,3461,3511,8001,351
2019-11-271,3361,3681,3351,3542,5001,354
2019-11-261,3681,3761,3611,3613,3001,361
2019-11-251,3571,3801,3501,3723,2001,372
2019-11-221,3641,3641,3451,3533,7001,353
2019-11-211,3571,3571,3361,3512,8001,351
2019-11-201,3631,3671,3571,3634,8001,363
2019-11-191,3611,3741,3601,3673,0001,367
2019-11-181,3791,3791,3621,3655,5001,365
2019-11-151,3421,3601,3421,3565,6001,356
2019-11-141,3761,3771,3411,3413,7001,341
2019-11-131,3791,3791,3661,3673,1001,367
2019-11-121,3751,3801,3711,3792,3001,379
2019-11-111,3951,3951,3651,37510,2001,375
2019-11-081,3421,3631,3411,3554,7001,355
2019-11-071,3411,3471,3151,3414,7001,341
2019-11-061,3331,3501,3051,3418,2001,341
2019-11-051,3171,3301,2941,3286,8001,328
2019-11-011,2991,2991,2861,2978001,297
2019-10-311,2841,2991,2791,2995,6001,299
2019-10-301,2871,3071,2581,28214,5001,282
2019-10-291,2881,3051,2871,29310,2001,293
2019-10-281,2871,2871,2811,2862,5001,286
2019-10-251,2651,2891,2651,2843,6001,284
2019-10-241,2761,2871,2691,2732,4001,273
2019-10-231,2901,2901,2571,2783,6001,278
2019-10-211,2621,2921,2621,2902,3001,290
2019-10-181,2941,2941,2551,2683,6001,268
2019-10-171,2811,2941,2811,2941,9001,294
2019-10-161,2701,2881,2701,2884,8001,288
2019-10-151,2701,2701,2551,2692,0001,269
2019-10-111,2521,2691,2511,2543,5001,254
2019-10-101,2711,2711,2531,2651,2001,265
2019-10-091,2661,2721,2651,2721,6001,272
2019-10-081,2611,2671,2591,2671,2001,267
2019-10-071,2521,2601,2521,2581,3001,258
2019-10-041,2361,2501,2361,2507001,250
2019-10-031,2361,2531,2281,2413,0001,241
2019-10-021,2651,2671,2501,2652,9001,265
2019-10-011,2501,2651,2501,2642,9001,264
2019-09-301,2491,2641,2461,2522,4001,252
2019-09-271,2591,2631,2551,2583,1001,258
2019-09-261,2541,2611,2241,2556,8001,255
2019-09-251,2171,2541,2171,2443,7001,244
2019-09-241,2441,2621,2351,2382,2001,238
2019-09-201,2201,2461,2201,2391,9001,239
2019-09-191,2331,2531,2331,2503,0001,250
2019-09-181,2371,2431,2321,2361,3001,236
2019-09-171,2321,2481,2321,2467,0001,246
2019-09-131,2391,2391,2151,2328,6001,232
2019-09-121,2251,2391,2251,2394,6001,239
2019-09-111,2071,2301,2071,2258,8001,225
2019-09-101,2081,2201,2021,2106,2001,210
2019-09-091,2001,2101,1981,2082,8001,208
2019-09-061,2011,2011,1901,1981,8001,198
2019-09-051,1861,1961,1861,1894,7001,189
2019-09-041,1871,1871,1801,1801,7001,180
2019-09-031,1791,1861,1791,1867001,186
2019-09-021,1761,1801,1761,1799001,179
2019-08-301,1851,1901,1851,1882,8001,188
2019-08-291,1801,1941,1801,1831,1001,183
2019-08-281,1781,1811,1771,1801,4001,180
2019-08-271,1911,1941,1781,1782,3001,178
2019-08-261,1841,1861,1771,1773,1001,177
2019-08-231,1881,1881,1801,1864,5001,186
2019-08-221,2021,2031,1801,1812,7001,181
2019-08-211,1921,1921,1831,1891,3001,189
2019-08-201,2031,2031,1941,1981,5001,198
2019-08-191,1901,1991,1871,1873,1001,187
2019-08-161,2091,2091,1871,1902,4001,190
2019-08-151,2201,2201,1861,1987,2001,198
2019-08-141,2261,2301,2161,2272,0001,227
2019-08-131,1951,2031,1921,1963,9001,196
2019-08-091,2151,2151,1911,2002,2001,200
2019-08-081,2101,2101,1981,2052,1001,205
2019-08-071,2211,2261,1991,1995,4001,199
2019-08-061,1521,2461,1521,2398,4001,239
2019-08-051,2741,2741,1881,2069,5001,206
2019-08-021,2271,2271,2151,2152,5001,215
2019-08-011,2281,2481,2281,2402,2001,240
2019-07-311,2361,2561,2361,2401,5001,240
2019-07-301,2481,2611,2391,2613,3001,261
2019-07-291,2401,2491,2401,2495001,249
2019-07-261,2531,2531,2321,2362,8001,236
2019-07-251,2331,2571,2281,2402,1001,240
2019-07-241,2351,2391,2271,2352,6001,235
2019-07-231,2231,2341,2231,2232,2001,223
2019-07-221,2361,2401,2171,2233,2001,223
2019-07-191,2221,2491,2071,2363,8001,236
2019-07-181,2511,2511,2091,2094,4001,209
2019-07-171,2391,2631,2391,2516,9001,251
2019-07-161,2711,2711,2391,2513,0001,251
2019-07-121,2601,2681,2501,2616,2001,261
2019-07-111,2511,2641,2431,2545,3001,254
2019-07-101,2551,2661,2471,24810,9001,248
2019-07-091,2311,2391,2231,2373,5001,237
2019-07-081,2171,2341,2171,2285,4001,228
2019-07-051,2251,2311,2131,2222,4001,222
2019-07-041,2231,2311,2211,2304,4001,230
2019-07-031,2271,2351,2151,2194,3001,219
2019-07-021,2141,2361,2141,2361,5001,236
2019-07-011,2171,2171,2131,2172,3001,217
2019-06-281,2011,2221,2011,2072,2001,207
2019-06-271,2001,2081,2001,2032,4001,203
2019-06-261,2081,2291,2011,2065,3001,206
2019-06-251,1801,2021,1801,2023,1001,202
2019-06-241,1811,1821,1811,1828001,182
2019-06-211,1871,1891,1811,1812,4001,181
2019-06-201,1851,2021,1831,1882,4001,188
2019-06-191,1891,1901,1811,1872,1001,187
2019-06-181,1831,1831,1761,1762,8001,176
2019-06-171,1841,2021,1811,1822,5001,182
2019-06-141,1901,2081,1791,1794,1001,179
2019-06-131,2161,2261,1751,20211,4001,202
2019-06-121,2451,2451,2151,2152,9001,215
2019-06-111,2191,2471,2181,2417,1001,241
2019-06-101,2331,2421,2241,2242,7001,224
2019-06-071,2271,2271,2081,2202,3001,220
2019-06-061,2271,2311,2151,2151,6001,215
2019-06-051,1961,2471,1891,2367,1001,236
2019-06-041,1761,1911,1701,1878,3001,187
2019-06-031,1901,1931,1771,1781,9001,178
2019-05-311,2051,2051,1911,1921,2001,192
2019-05-301,1841,2051,1841,2052,4001,205
2019-05-291,1811,2081,1811,1913,3001,191
2019-05-281,1931,1931,1851,1859001,185
2019-05-271,1911,1981,1861,1961,6001,196
2019-05-241,1801,1911,1801,1851,6001,185
2019-05-231,1901,2051,1861,1921,5001,192
2019-05-221,2011,2051,1851,1861,6001,186
2019-05-211,2021,2021,1621,1914,1001,191
2019-05-201,2121,2141,2051,2051,6001,205
2019-05-171,2011,2141,2011,2114,4001,211
2019-05-161,2091,2111,2001,2002,9001,200
2019-05-151,2221,2221,2001,2175,5001,217
2019-05-141,2031,2051,1931,2034,5001,203
2019-05-131,2511,2511,2031,2036,1001,203
2019-05-101,2621,2691,2371,2639,6001,263
2019-05-091,2831,2911,2591,2593,8001,259
2019-05-081,2851,2851,2771,2822,1001,282
2019-05-071,2981,3031,2841,2843,7001,284
2019-04-261,2801,3081,2801,3046,5001,304
2019-04-251,2721,2941,2721,2933,3001,293
2019-04-241,3311,3411,2801,29415,1001,294
2019-04-231,3431,3431,3351,3411,1001,341
2019-04-221,3831,3831,3401,3454,0001,345
2019-04-191,3881,3881,3731,3839001,383
2019-04-181,3811,3951,3721,3743,0001,374
2019-04-171,3891,3891,3881,3886001,388
2019-04-161,3931,3991,3861,3888001,388
2019-04-151,3801,3911,3801,3891,6001,389
2019-04-121,3791,3791,3751,3781,7001,378
2019-04-111,3621,3731,3621,3721,0001,372
2019-04-101,3671,3741,3671,3707001,370
2019-04-091,3651,3701,3521,3671,4001,367
2019-04-081,3711,3871,3711,3791,3001,379
2019-04-051,3661,3771,3401,3771,9001,377
2019-04-041,3801,3801,3591,3666,2001,366
2019-04-031,3811,3951,3811,3875,1001,387
2019-04-021,3981,4051,3811,3852,8001,385
2019-04-011,3911,3921,3801,3915,3001,391
2019-03-291,3841,3931,3741,3742,9001,374
2019-03-281,3971,3971,3771,3835,0001,383
2019-03-271,3631,4121,3631,4086,8001,408
2019-03-261,4041,4431,4001,44315,0001,443
2019-03-251,4001,4231,4001,4043,4001,404
2019-03-221,4061,4161,4001,4163,2001,416
2019-03-201,4261,4261,3921,41110,1001,411
2019-03-191,4331,4391,4291,4293,2001,429
2019-03-181,4381,4441,4291,4327,1001,432
2019-03-151,4251,4381,4141,4347,2001,434
2019-03-141,4051,4251,4051,4252,6001,425
2019-03-131,4081,4151,4081,4115,8001,411
2019-03-121,4051,4141,4001,4143,7001,414
2019-03-111,4121,4121,3801,3965,8001,396
2019-03-081,3701,4211,3701,4108,0001,410
2019-03-071,3981,3981,3881,3922,4001,392
2019-03-061,4051,4051,4001,4021,8001,402
2019-03-051,3971,4021,3961,4022,1001,402
2019-03-041,3951,4031,3951,3992,3001,399
2019-03-011,3701,4101,3701,3959,3001,395
2019-02-281,4001,4001,3671,3717,4001,371
2019-02-271,3881,4061,3881,4002,9001,400
2019-02-261,4001,4091,3881,3882,5001,388
2019-02-251,3971,4021,3821,4022,2001,402
2019-02-221,4031,4081,3931,3971,5001,397
2019-02-211,3941,4071,3941,4071,2001,407
2019-02-201,3791,4021,3791,3968,7001,396
2019-02-191,3811,3811,3681,3793,4001,379
2019-02-181,3741,3801,3741,3792,8001,379
2019-02-151,3621,3671,3481,3672,5001,367
2019-02-141,3461,3751,3461,3744,1001,374
2019-02-131,3671,3671,3421,3464,6001,346
2019-02-121,3131,3741,3131,3587,8001,358
2019-02-081,3141,3291,3081,3118,7001,311
2019-02-071,2631,3311,2631,2843,9001,284
2019-02-061,2741,2771,2641,2641,9001,264
2019-02-051,2661,2781,2661,2741,6001,274
2019-02-041,2591,2771,2561,2663,7001,266
2019-02-011,2521,2621,2501,2504,1001,250
2019-01-311,2551,2841,2511,2515,4001,251
2019-01-301,2861,2861,2551,2554,9001,255
2019-01-291,2801,2921,2691,2782,8001,278
2019-01-281,3091,3171,2911,2914,0001,291
2019-01-251,2961,3151,2961,2993,0001,299
2019-01-241,2501,2971,2501,2906,1001,290
2019-01-231,2611,2781,2551,2552,5001,255
2019-01-221,2631,2791,2631,2732,5001,273
2019-01-211,2511,2711,2511,2643,7001,264
2019-01-181,2541,2591,2371,2465,1001,246
2019-01-171,2441,2581,2351,2568,4001,256
2019-01-161,2571,2571,2441,2442,0001,244
2019-01-151,2211,2581,2211,2582,2001,258
2019-01-111,2601,2601,2451,2491,3001,249
2019-01-101,2561,2591,2401,2552,3001,255
2019-01-091,2441,2621,2381,2604,9001,260
2019-01-081,2511,2521,2401,2442,7001,244
2019-01-071,2631,2641,2391,2513,9001,251
2019-01-041,2391,2521,2331,2373,5001,237

分割・併合履歴 ： [2017-09-27]1株→0.1株