1. HOME >
  2. 株価時系列 >
  3. 9312 >
  4. 2020年

9312 ケイヒン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3261,3401,3261,3322,4001,332
2020-12-291,3251,3411,3251,3413,8001,341
2020-12-281,3611,3651,3411,3452,3001,345
2020-12-251,3491,3661,3431,3503,7001,350
2020-12-241,3471,3491,3411,3493,5001,349
2020-12-231,3561,3561,3471,3478001,347
2020-12-221,3761,3761,3551,3623,0001,362
2020-12-211,3691,3891,3661,3764,1001,376
2020-12-181,3771,3771,3641,3682,8001,368
2020-12-171,3861,3861,3691,3772,3001,377
2020-12-161,3641,3791,3641,3782,2001,378
2020-12-151,3691,3821,3651,3654,9001,365
2020-12-141,3871,3871,3771,3803,5001,380
2020-12-111,3691,3741,3561,3728,0001,372
2020-12-101,3701,3771,3651,3652,5001,365
2020-12-091,3651,3771,3631,3704,6001,370
2020-12-081,3801,3801,3651,3661,2001,366
2020-12-071,3911,3921,3661,3669,5001,366
2020-12-041,3661,3661,3621,3642,6001,364
2020-12-031,3791,3801,3751,3752,3001,375
2020-12-021,3751,3881,3721,3796,1001,379
2020-12-011,3921,3921,3691,3791,8001,379
2020-11-301,3971,3971,3771,3791,9001,379
2020-11-271,3611,3911,3611,3914,1001,391
2020-11-261,3861,3871,3861,3877001,387
2020-11-251,3901,3951,3801,3883,3001,388
2020-11-241,3951,3961,3861,3895,2001,389
2020-11-201,3801,3851,3791,3857001,385
2020-11-191,3901,3901,3831,3851,7001,385
2020-11-181,3901,3941,3811,3891,0001,389
2020-11-171,3961,3961,3901,3901,4001,390
2020-11-161,3791,3981,3791,3982,4001,398
2020-11-131,3921,3921,3731,3792,2001,379
2020-11-121,3891,3901,3741,3901,7001,390
2020-11-111,3931,3931,3761,3938,8001,393
2020-11-101,3911,3911,3601,3765,3001,376
2020-11-091,3691,3691,3581,3623,9001,362
2020-11-061,3861,3861,3561,3674,2001,367
2020-11-051,3541,3671,3541,3671,0001,367
2020-11-041,3491,3491,3491,3495001,349
2020-11-021,3311,3461,3271,3273,1001,327
2020-10-301,3441,3531,3441,3442,1001,344
2020-10-291,3461,3611,3461,3481,9001,348
2020-10-281,3851,3851,3651,3762,3001,376
2020-10-271,3601,3951,3471,3953,4001,395
2020-10-261,3751,3771,3621,3761,7001,376
2020-10-231,3711,3711,3301,3424,3001,342
2020-10-221,3681,3761,3681,3711,0001,371
2020-10-211,3871,3871,3631,3683,2001,368
2020-10-201,3871,3871,3821,3823001,382
2020-10-191,3901,3931,3831,3871,1001,387
2020-10-161,3821,3821,3821,3821001,382
2020-10-151,4051,4051,3821,3821,5001,382
2020-10-141,4131,4131,4111,4138001,413
2020-10-131,4121,4151,4121,4156001,415
2020-10-121,4101,4111,4101,4111,0001,411
2020-10-091,4021,4161,4021,4161,3001,416
2020-10-081,4001,4061,4001,4061,5001,406
2020-10-071,3951,4021,3951,4006001,400
2020-10-061,4151,4181,3951,3954,9001,395
2020-10-051,4011,4171,4011,4111,6001,411
2020-10-021,4181,4181,3751,3952,0001,395
2020-09-301,4251,4401,4181,4187,8001,418
2020-09-291,4111,4251,3811,4256,1001,425
2020-09-281,4181,4181,3591,4136,8001,413
2020-09-251,3951,3951,3231,3774,9001,377
2020-09-241,3951,4261,3741,3748,0001,374
2020-09-231,3931,3951,3831,3952,9001,395
2020-09-181,3591,4001,3591,3955,1001,395
2020-09-171,3581,3611,3501,3612,5001,361
2020-09-161,3481,3591,3431,3594,0001,359
2020-09-151,3391,3391,3391,3395001,339
2020-09-141,3321,3461,3311,3467,8001,346
2020-09-111,3301,3301,3251,3304,8001,330
2020-09-101,3291,3301,3231,3293,3001,329
2020-09-091,2991,3321,2771,3325,9001,332
2020-09-081,2901,2991,2821,2992,8001,299
2020-09-071,2881,2961,2821,2901,9001,290
2020-09-041,2951,2951,2861,2889001,288
2020-09-031,2991,3001,2941,2961,1001,296
2020-09-021,2991,2991,2911,2931,5001,293
2020-09-011,2991,2991,2911,2911,3001,291
2020-08-311,2911,2991,2911,2926001,292
2020-08-281,2761,2911,2761,2912,5001,291
2020-08-271,2911,2961,2911,2958001,295
2020-08-261,3001,3001,2881,2911,2001,291
2020-08-251,2711,2831,2701,2831,8001,283
2020-08-241,2781,3071,2651,2683,4001,268
2020-08-211,2701,2751,2601,2601,2001,260
2020-08-201,2621,2801,2621,2651,0001,265
2020-08-191,2601,2791,2601,2741,3001,274
2020-08-181,2751,2801,2681,2702,2001,270
2020-08-171,2821,2821,2751,2751,1001,275
2020-08-141,3001,3001,2811,2932,1001,293
2020-08-131,3241,3241,2931,3003,0001,300
2020-08-121,3001,3001,2851,2949,1001,294
2020-08-111,3061,3131,2861,30312,1001,303
2020-08-071,2051,2071,1861,1861,6001,186
2020-08-061,2061,2091,2061,2067001,206
2020-08-051,2171,2171,2051,2061,1001,206
2020-08-041,2091,2331,2091,2173,9001,217
2020-08-031,2391,2391,2391,2393001,239
2020-07-311,2501,2501,2391,2391,2001,239
2020-07-301,2431,2521,2431,2528001,252
2020-07-291,2441,2531,2401,2531,3001,253
2020-07-281,2571,2681,2541,2619001,261
2020-07-271,2791,2791,2461,2694,2001,269
2020-07-221,2471,2551,2471,2541,6001,254
2020-07-211,2401,2581,2401,2582,0001,258
2020-07-201,2391,2471,2391,2471,0001,247
2020-07-171,2621,2621,2411,2412,5001,241
2020-07-161,2591,2651,2451,2462,2001,246
2020-07-151,2391,2441,2381,2441,1001,244
2020-07-141,2451,2451,2261,2361,8001,236
2020-07-131,2221,2471,2221,2451,6001,245
2020-07-101,2981,2981,2171,2177,2001,217
2020-07-091,2951,3061,2801,3062,3001,306
2020-07-081,2901,3141,2901,2951,9001,295
2020-07-071,3161,3161,2951,2952,2001,295
2020-07-061,2841,3161,2841,3161,8001,316
2020-07-031,3001,3001,2931,2931,1001,293
2020-07-021,3101,3101,2941,3021,5001,302
2020-07-011,2921,2941,2891,2941,8001,294
2020-06-301,3201,3201,2921,2921,0001,292
2020-06-291,2991,3151,2971,3152,4001,315
2020-06-261,2981,2991,2821,2992,1001,299
2020-06-251,2811,2911,2811,2914001,291
2020-06-241,2881,2991,2881,2993001,299
2020-06-231,2971,2971,2781,2911,8001,291
2020-06-221,2801,2971,2801,2972,3001,297
2020-06-191,2711,2991,2711,2952,1001,295
2020-06-181,2671,2861,2671,2861,1001,286
2020-06-171,3141,3141,2971,2976001,297
2020-06-161,2811,3051,2811,3012,2001,301
2020-06-151,2811,2961,2811,2811,4001,281
2020-06-121,2961,2991,2831,2833,9001,283
2020-06-111,3071,3071,2851,3064,0001,306
2020-06-101,3151,3151,3041,3151,7001,315
2020-06-091,3151,3171,3011,3174,0001,317
2020-06-081,3151,3151,2971,2972,5001,297
2020-06-051,2891,2931,2701,2862,2001,286
2020-06-041,2871,2891,2731,2893,2001,289
2020-06-031,2951,2951,2711,2872,7001,287
2020-06-021,2921,2941,2651,2943,4001,294
2020-06-011,3051,3051,2871,2941,7001,294
2020-05-291,3181,3181,2991,3102,3001,310
2020-05-281,2991,3181,2931,3185,7001,318
2020-05-271,2991,3001,2751,3002,9001,300
2020-05-261,2991,3001,2751,2998,4001,299
2020-05-251,2981,2981,2681,2953,7001,295
2020-05-221,2901,2941,2901,2944001,294
2020-05-211,3001,3001,2771,3002,2001,300
2020-05-201,2811,3001,2811,3002,3001,300
2020-05-191,2821,2821,2561,2822,0001,282
2020-05-181,2561,2821,2561,2823,0001,282
2020-05-151,2891,2891,2861,2861,2001,286
2020-05-141,2971,2971,2901,2949001,294
2020-05-131,2901,2991,2791,2992,2001,299
2020-05-121,3051,3051,2481,2903,6001,290
2020-05-111,2721,2751,2541,2755,4001,275
2020-05-081,2531,2721,1921,2723,7001,272
2020-05-071,2591,2601,2001,2234,4001,223
2020-05-011,2651,2701,2321,2685,2001,268
2020-04-301,2461,3101,2201,26923,5001,269
2020-04-281,1201,1501,1201,1503,5001,150
2020-04-271,1431,1501,1361,1503,1001,150
2020-04-241,1061,1221,1061,1226,1001,122
2020-04-231,1271,1341,1161,1161,1001,116
2020-04-221,1251,1361,1171,1271,5001,127
2020-04-211,1601,1601,1301,1441,0001,144
2020-04-201,1691,1691,1531,1636001,163
2020-04-171,1601,1701,1301,1661,7001,166
2020-04-161,1241,1601,1191,1602,7001,160
2020-04-151,1741,1741,1221,1223,8001,122
2020-04-141,1531,1541,1491,1498001,149
2020-04-131,1611,1691,1131,1402,3001,140
2020-04-101,1501,1611,1131,1613,7001,161
2020-04-091,1161,1601,0911,1604,9001,160
2020-04-081,0741,0891,0691,0895,0001,089
2020-04-071,0681,0811,0401,0804,0001,080
2020-04-061,0121,0401,0051,0383,7001,038
2020-04-031,0431,0659981,0124,3001,012
2020-04-021,1121,1121,0361,0402,7001,040
2020-04-011,1291,1481,1251,1255,4001,125
2020-03-311,1661,1661,1141,1293,2001,129
2020-03-301,1641,1641,1141,1365,5001,136
2020-03-271,1051,1911,1051,19014,9001,190
2020-03-261,1381,1381,1301,1304,2001,130
2020-03-251,1301,1441,1001,1444,9001,144
2020-03-241,0831,1301,0741,1026,8001,102
2020-03-231,0181,0831,0111,0836,0001,083
2020-03-199751,0829751,0187,8001,018
2020-03-181,0331,0339739732,800973
2020-03-179201,0119201,0114,6001,011
2020-03-169609969609626,700962
2020-03-139661,02095096811,400968
2020-03-121,0881,0881,0401,0415,2001,041
2020-03-111,1211,1291,0601,0606,9001,060
2020-03-101,0061,1301,0061,1169,0001,116
2020-03-091,1391,1391,0561,0966,3001,096
2020-03-061,2051,2051,1611,1618,4001,161
2020-03-051,2151,2201,2001,2055,5001,205
2020-03-041,2151,2341,2051,2052,3001,205
2020-03-031,2601,2901,2201,2204,0001,220
2020-03-021,2011,2611,2011,2304,5001,230
2020-02-281,2511,2541,2151,2159,3001,215
2020-02-271,2881,2921,2631,26311,0001,263
2020-02-261,2961,2991,2841,2885,7001,288
2020-02-251,3031,3031,2911,2955,8001,295
2020-02-211,3481,3481,3321,3322,5001,332
2020-02-201,3581,3581,3451,3481,6001,348
2020-02-191,3411,3531,3231,3443,2001,344
2020-02-181,3421,3471,3201,3413,3001,341
2020-02-171,3251,3651,3101,35811,5001,358
2020-02-141,3191,3301,3191,3252,1001,325
2020-02-131,3291,3341,3281,3291,8001,329
2020-02-121,3281,3331,3201,3293,8001,329
2020-02-101,3381,3431,3161,3276,4001,327
2020-02-071,3421,3461,3201,3385,5001,338
2020-02-061,3111,3411,3111,3365,8001,336
2020-02-051,3101,3131,2941,3103,7001,310
2020-02-041,2901,3091,2901,3042,2001,304
2020-02-031,2791,2911,2791,2902,5001,290
2020-01-311,3021,3091,3001,3031,9001,303
2020-01-301,3011,3071,3001,3022,6001,302
2020-01-291,3141,3141,3011,3011,7001,301
2020-01-281,3001,3131,2941,2963,8001,296
2020-01-271,3181,3281,3011,3023,7001,302
2020-01-241,3271,3271,3121,3186,3001,318
2020-01-231,3381,3391,3241,3272,9001,327
2020-01-221,3301,3331,3281,3301,9001,330
2020-01-211,3261,3381,3261,3311,9001,331
2020-01-201,3291,3381,3261,3291,3001,329
2020-01-171,3361,3361,3211,3211,7001,321
2020-01-161,3291,3341,3251,3251,8001,325
2020-01-151,3381,3381,3231,3372,2001,337
2020-01-141,3401,3401,3231,3383,7001,338
2020-01-101,3321,3501,3291,3329,4001,332
2020-01-091,3311,3441,3311,3372,5001,337
2020-01-081,3381,3381,3271,3272,2001,327
2020-01-071,3291,3511,3291,3513,5001,351
2020-01-061,3251,3371,3251,3273,6001,327

分割・併合履歴 ： [2017-09-27]1株→0.1株