9312 ケイヒン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,7381,7671,7381,7539,5001,753
2023-12-281,7801,7801,7361,7386,5001,738
2023-12-271,7521,7661,7521,7552,9001,755
2023-12-261,7631,7661,7561,7564,2001,756
2023-12-251,7561,7621,7521,7623,7001,762
2023-12-221,7301,7501,7281,74422,5001,744
2023-12-211,7301,7511,7301,7395,6001,739
2023-12-201,7521,7601,7451,7566,4001,756
2023-12-191,7501,7611,7431,7611,8001,761
2023-12-181,7411,7531,7341,7503,2001,750
2023-12-151,7471,7621,7471,7501,2001,750
2023-12-141,7851,7851,7451,7456,2001,745
2023-12-131,7501,7801,7431,7508,1001,750
2023-12-121,7791,7811,7521,7566,6001,756
2023-12-111,7361,7651,7361,7657,0001,765
2023-12-081,7411,7651,7301,73512,9001,735
2023-12-071,7701,7771,7341,7348,5001,734
2023-12-061,7601,8081,7601,79010,9001,790
2023-12-051,7731,8021,7601,7606,2001,760
2023-12-041,8061,8111,7821,7823,9001,782
2023-12-011,7621,8111,7621,8028,0001,802
2023-11-301,7741,7741,7611,7611,2001,761
2023-11-291,7661,7691,7571,7613,0001,761
2023-11-281,7561,7661,7451,7663,2001,766
2023-11-271,7781,7781,7561,7562,4001,756
2023-11-241,7811,7811,7581,7615,1001,761
2023-11-221,7551,7701,7461,7664,9001,766
2023-11-211,7381,7421,7241,74113,7001,741
2023-11-201,7511,7711,7331,73615,7001,736
2023-11-171,7461,7711,7181,75515,2001,755
2023-11-161,7901,7921,7711,7712,9001,771
2023-11-151,7871,7881,7741,7865,5001,786
2023-11-141,7661,7881,7661,7704,2001,770
2023-11-131,7911,7991,7611,7637,1001,763
2023-11-101,7891,7941,7671,7916,6001,791
2023-11-091,7641,7961,7511,7929,5001,792
2023-11-081,8111,8111,7551,76411,6001,764
2023-11-071,7841,8141,7841,8118,9001,811
2023-11-061,7981,8291,7501,78422,7001,784
2023-11-021,8391,8391,7871,7969,8001,796
2023-11-011,7931,8161,7931,8167,6001,816
2023-10-311,7871,8011,7721,79414,3001,794
2023-10-301,8801,8801,7691,76948,3001,769
2023-10-271,8291,8621,8291,86214,7001,862
2023-10-261,8441,8531,8281,8298,6001,829
2023-10-251,8621,8631,8221,83913,6001,839
2023-10-241,8361,8511,7991,83913,1001,839
2023-10-231,8641,8671,8241,82510,4001,825
2023-10-201,8551,8741,8461,8626,0001,862
2023-10-191,8701,8791,8701,8764,1001,876
2023-10-181,8661,8731,8551,8709,1001,870
2023-10-171,8511,8751,8501,8668,0001,866
2023-10-161,8441,8651,8441,84415,4001,844
2023-10-131,9211,9211,8601,86512,3001,865
2023-10-121,9041,9231,9001,9159,7001,915
2023-10-111,9611,9611,9061,9149,2001,914
2023-10-101,9251,9511,9251,9467,6001,946
2023-10-061,9001,9291,8881,91610,7001,916
2023-10-051,8631,8871,8611,8879,2001,887
2023-10-041,8761,8921,8461,84714,1001,847
2023-10-031,9711,9711,9211,9219,4001,921
2023-10-021,9782,0311,9671,98515,2001,985
2023-09-292,0002,0061,9621,97621,2001,976
2023-09-281,9932,0301,9841,99011,7001,990
2023-09-271,9812,0001,9431,99412,5001,994
2023-09-261,9871,9931,9721,9724,5001,972
2023-09-251,9822,0031,9711,98612,6001,986
2023-09-221,9982,0371,9811,98416,4001,984
2023-09-211,9932,0401,9932,00320,2002,003
2023-09-201,9982,0171,9891,99920,7001,999
2023-09-191,9502,0081,9501,99830,4001,998
2023-09-151,9091,9611,9091,93527,4001,935
2023-09-141,8771,9191,8771,90317,0001,903
2023-09-131,8711,8751,8421,86716,8001,867
2023-09-121,8661,8821,8661,8783,7001,878
2023-09-111,8691,8861,8581,8668,9001,866
2023-09-081,8691,8821,8591,86210,3001,862
2023-09-071,8841,8841,8591,87015,9001,870
2023-09-061,8501,9041,8501,87620,5001,876
2023-09-051,8161,8481,8121,84818,6001,848
2023-09-041,7801,8201,7801,8169,2001,816
2023-09-011,7721,7801,7651,77711,1001,777
2023-08-311,7501,7781,7501,77115,3001,771
2023-08-301,7641,7661,7381,75211,7001,752
2023-08-291,7411,7671,7401,76713,9001,767
2023-08-281,6811,7471,6811,74134,7001,741
2023-08-251,6801,6981,6711,67526,1001,675
2023-08-241,6961,6971,6821,69111,3001,691
2023-08-231,6771,6971,6771,69613,9001,696
2023-08-221,6591,6941,6591,6828,8001,682
2023-08-211,6671,6821,6551,65927,8001,659
2023-08-181,6601,6601,6601,6576,8001,657
2023-08-171,6551,6751,6331,66121,8001,661
2023-08-161,6671,6681,6441,65219,9001,652
2023-08-151,6851,6921,6611,66728,5001,667
2023-08-141,6851,6851,6601,67114,3001,671
2023-08-101,6641,6901,6341,68536,1001,685
2023-08-091,6511,6631,6121,64055,1001,640
2023-08-081,7001,7011,6451,65892,3001,658
2023-08-071,8011,8101,7651,78244,6001,782
2023-08-041,8041,8191,8021,8024,3001,802
2023-08-031,8141,8301,8051,80811,7001,808
2023-08-021,8121,8311,8081,81410,4001,814
2023-08-011,8041,8281,8041,8209,2001,820
2023-07-311,7771,8171,7771,81120,1001,811
2023-07-281,8111,8141,7561,77757,7001,777
2023-07-271,8101,8321,7951,82911,4001,829
2023-07-261,8251,8251,8021,8083,7001,808
2023-07-251,7861,8131,7861,81012,2001,810
2023-07-241,7791,8051,7721,7856,3001,785
2023-07-211,7631,7991,7631,7796,1001,779
2023-07-201,7771,7871,7551,7765,1001,776
2023-07-191,7811,7811,7531,7665,7001,766
2023-07-181,7731,7851,7401,7578,6001,757
2023-07-141,7821,7821,7581,7734,8001,773
2023-07-131,7221,7811,7211,78114,1001,781
2023-07-121,7521,7661,7211,72623,6001,726
2023-07-111,7771,7861,7521,7529,3001,752
2023-07-101,7811,7861,7551,77710,9001,777
2023-07-071,7711,7771,7601,76113,6001,761
2023-07-061,7931,8051,7711,7739,7001,773
2023-07-051,7961,7981,7821,7844,4001,784
2023-07-041,7951,7991,7831,78715,4001,787
2023-07-031,8111,8131,7581,79314,5001,793
2023-06-301,8131,8371,8121,81210,2001,812
2023-06-291,7851,8251,7851,81415,5001,814
2023-06-281,8051,8101,7851,7996,3001,799
2023-06-271,7861,8081,7861,8059,3001,805
2023-06-261,7801,8051,7781,80125,0001,801
2023-06-231,7601,7901,7531,7888,7001,788
2023-06-221,7701,7811,7411,7485,3001,748
2023-06-211,7571,7941,7561,77010,8001,770
2023-06-201,7351,7641,7351,7576,5001,757
2023-06-191,7541,7561,7351,7544,1001,754
2023-06-161,7361,7621,7251,7564,7001,756
2023-06-151,7571,7611,7201,73614,0001,736
2023-06-141,7071,7501,7071,74111,9001,741
2023-06-131,7101,7151,6971,7028,4001,702
2023-06-121,6961,7101,6941,7107,4001,710
2023-06-091,6921,7061,6751,68115,3001,681
2023-06-081,6831,7011,6761,6856,7001,685
2023-06-071,6941,6981,6801,6809,0001,680
2023-06-061,6991,7041,6891,7047,3001,704
2023-06-051,7281,7281,6901,6926,0001,692
2023-06-021,6611,7051,6611,6976,5001,697
2023-06-011,6611,6691,6411,65111,6001,651
2023-05-311,7051,7051,6501,65017,2001,650
2023-05-301,7091,7321,6981,6986,9001,698
2023-05-291,7501,7761,7211,72211,3001,722
2023-05-261,7461,7691,7461,74811,1001,748
2023-05-251,7361,7391,7231,73510,5001,735
2023-05-241,7021,7501,7011,72220,8001,722
2023-05-231,7181,7341,7041,70615,4001,706
2023-05-221,6891,7291,6891,72714,4001,727
2023-05-191,6691,7121,6611,69418,1001,694
2023-05-181,6621,6741,6511,66113,0001,661
2023-05-171,6711,6811,6621,67210,3001,672
2023-05-161,6751,6841,6601,6789,7001,678
2023-05-151,6841,6891,6621,67115,7001,671
2023-05-121,6591,6961,6591,68415,6001,684
2023-05-111,7021,7311,6961,69915,8001,699
2023-05-101,7331,7351,7021,72616,9001,726
2023-05-091,6961,7331,6961,71812,4001,718
2023-05-081,6771,6991,6741,6937,9001,693
2023-05-021,6701,6851,6621,6774,5001,677
2023-05-011,6851,6881,6781,6825,6001,682
2023-04-281,6651,6881,6451,67918,9001,679
2023-04-271,6521,6751,6381,63828,0001,638
2023-04-261,6731,6761,6571,6575,3001,657
2023-04-251,6701,6811,6481,6747,5001,674
2023-04-241,6571,6721,6311,6665,4001,666
2023-04-211,6561,6741,6491,6577,7001,657
2023-04-201,6641,6701,6601,6679,5001,667
2023-04-191,6621,6641,6531,6644,2001,664
2023-04-181,6601,6641,6471,6624,6001,662
2023-04-171,6591,6601,6321,6606,9001,660
2023-04-141,6611,6611,6431,6587,7001,658
2023-04-131,6561,6631,6431,6437,3001,643
2023-04-121,6561,6621,6471,6556,3001,655
2023-04-111,6621,6621,6091,6509,1001,650
2023-04-101,6271,6641,6231,65720,2001,657
2023-04-071,5831,6151,5831,6079,6001,607
2023-04-061,6091,6211,5901,5908,8001,590
2023-04-051,6281,6281,5981,61011,5001,610
2023-04-041,6531,6591,6351,63712,5001,637
2023-04-031,6421,6641,6371,66414,7001,664
2023-03-311,6241,6421,6111,64215,3001,642
2023-03-301,5811,6191,5811,61412,2001,614
2023-03-291,6051,6341,6051,62813,1001,628
2023-03-281,6001,6141,6001,6055,7001,605
2023-03-271,6081,6111,5971,6107,5001,610
2023-03-241,5941,6051,5881,6029,5001,602
2023-03-231,5791,6161,5751,60710,6001,607
2023-03-221,5611,5941,5611,5945,4001,594
2023-03-201,5941,5981,5481,55115,8001,551
2023-03-171,5931,6081,5921,6084,8001,608
2023-03-161,5781,5981,5761,5937,6001,593
2023-03-151,6011,6321,5971,6196,7001,619
2023-03-141,6271,6271,5781,60110,3001,601
2023-03-131,5991,6431,5821,63515,9001,635
2023-03-101,6701,6721,6491,65012,0001,650
2023-03-091,6681,6811,6671,6818,9001,681
2023-03-081,6411,6681,6301,6688,7001,668
2023-03-071,6501,6531,6381,6454,3001,645
2023-03-061,6381,6521,6361,6427,9001,642
2023-03-031,5911,6351,5881,62712,8001,627
2023-03-021,5951,5951,5761,5845,1001,584
2023-03-011,5811,5911,5541,57812,8001,578
2023-02-281,6241,6241,5951,5977,8001,597
2023-02-271,6081,6271,6081,6188,3001,618
2023-02-241,6201,6201,6051,6086,2001,608
2023-02-221,5831,6151,5811,61215,6001,612
2023-02-211,5321,5911,5321,59113,6001,591
2023-02-201,5111,5301,5091,5305,7001,530
2023-02-171,5061,5171,5021,5105,2001,510
2023-02-161,5111,5261,5061,5144,6001,514
2023-02-151,5211,5211,5051,5114,3001,511
2023-02-141,5211,5371,5121,5208,6001,520
2023-02-131,5321,5321,5021,5204,1001,520
2023-02-101,5181,5351,4941,5256,4001,525
2023-02-091,4971,5351,4971,5119,2001,511
2023-02-081,5271,5301,4971,4975,5001,497
2023-02-071,5231,5251,5161,5193,1001,519
2023-02-061,5301,5451,5101,5179,9001,517
2023-02-031,4931,5291,4931,5292,9001,529
2023-02-021,5201,5401,5011,50413,5001,504
2023-02-011,5221,5281,5091,5205,4001,520
2023-01-311,4851,5171,4851,5076,1001,507
2023-01-301,5051,5211,4821,48229,7001,482
2023-01-271,4931,4961,4881,4963,6001,496
2023-01-261,4891,4941,4831,4916,2001,491
2023-01-251,5001,5001,4861,4864,9001,486
2023-01-241,4801,5151,4801,4949,2001,494
2023-01-231,4521,4721,4461,4725,5001,472
2023-01-201,4351,4511,4351,4443,6001,444
2023-01-191,4271,4441,4231,4234,6001,423
2023-01-181,4281,4421,4281,4344,1001,434
2023-01-171,4181,4321,4181,4273,6001,427
2023-01-161,4301,4431,4151,4157,3001,415
2023-01-131,4401,4491,4181,4239,7001,423
2023-01-121,4521,4591,4431,4449,1001,444
2023-01-111,4621,4681,4541,4584,7001,458
2023-01-101,4581,4781,4581,4684,9001,468
2023-01-061,4471,4511,4421,4492,4001,449
2023-01-051,4451,4501,4381,4444,6001,444
2023-01-041,4501,4551,4381,4443,5001,444

分割・併合履歴 : [2017-09-27]1株→0.1株