9636 (株)きんえい の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1985-12-27 | 156 | 156 | 155 | 155 | 10,000 | 1,550 |
| 1985-12-26 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 1985-12-25 | 155 | 157 | 155 | 155 | 6,000 | 1,550 |
| 1985-12-24 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 1985-12-23 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1985-12-19 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 1985-12-18 | 163 | 163 | 160 | 160 | 8,000 | 1,600 |
| 1985-12-17 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1985-12-16 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 1985-12-13 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1985-12-12 | 164 | 164 | 160 | 160 | 4,000 | 1,600 |
| 1985-12-11 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 1985-12-10 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 1985-12-09 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 1985-12-07 | 155 | 160 | 155 | 160 | 6,000 | 1,600 |
| 1985-12-05 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 1985-12-04 | 162 | 164 | 162 | 164 | 6,000 | 1,640 |
| 1985-12-03 | 156 | 160 | 156 | 160 | 6,000 | 1,600 |
| 1985-12-02 | 164 | 165 | 155 | 155 | 16,000 | 1,550 |
| 1985-11-30 | 165 | 165 | 160 | 160 | 4,000 | 1,600 |
| 1985-11-29 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1985-11-28 | 161 | 165 | 161 | 165 | 12,000 | 1,650 |
| 1985-11-26 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1985-11-25 | 165 | 165 | 160 | 160 | 16,000 | 1,600 |
| 1985-11-22 | 165 | 165 | 163 | 163 | 10,000 | 1,630 |
| 1985-11-21 | 168 | 168 | 165 | 165 | 28,000 | 1,650 |
| 1985-11-20 | 160 | 165 | 160 | 165 | 8,000 | 1,650 |
| 1985-11-19 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1985-11-18 | 157 | 157 | 157 | 157 | 16,000 | 1,570 |
| 1985-11-16 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1985-11-15 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1985-11-14 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1985-11-13 | 153 | 157 | 153 | 157 | 4,000 | 1,570 |
| 1985-11-12 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 1985-11-11 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 1985-11-08 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1985-11-07 | 155 | 155 | 151 | 151 | 4,000 | 1,510 |
| 1985-11-06 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1985-11-05 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1985-10-30 | 160 | 160 | 160 | 160 | 14,000 | 1,600 |
| 1985-10-29 | 150 | 154 | 150 | 154 | 4,000 | 1,540 |
| 1985-10-28 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 1985-10-26 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 1985-10-25 | 169 | 169 | 163 | 163 | 12,000 | 1,630 |
| 1985-10-24 | 170 | 170 | 166 | 168 | 26,000 | 1,680 |
| 1985-10-23 | 164 | 172 | 160 | 170 | 38,000 | 1,700 |
| 1985-10-22 | 159 | 164 | 155 | 164 | 32,000 | 1,640 |
| 1985-10-21 | 148 | 160 | 148 | 160 | 18,000 | 1,600 |
| 1985-10-19 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1985-10-18 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1985-10-16 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1985-10-15 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1985-10-14 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1985-10-11 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 1985-10-09 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 1985-10-05 | 154 | 155 | 154 | 155 | 12,000 | 1,550 |
| 1985-10-04 | 150 | 152 | 150 | 152 | 16,000 | 1,520 |
| 1985-10-03 | 150 | 153 | 150 | 150 | 12,000 | 1,500 |
| 1985-10-02 | 154 | 154 | 150 | 150 | 6,000 | 1,500 |
| 1985-10-01 | 150 | 154 | 145 | 154 | 16,000 | 1,540 |
| 1985-09-30 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 1985-09-28 | 145 | 150 | 145 | 150 | 14,000 | 1,500 |
| 1985-09-27 | 140 | 145 | 140 | 145 | 22,000 | 1,450 |
| 1985-09-26 | 138 | 140 | 138 | 140 | 10,000 | 1,400 |
| 1985-09-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1985-09-24 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1985-09-21 | 140 | 140 | 134 | 134 | 4,000 | 1,340 |
| 1985-09-20 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1985-09-18 | 141 | 141 | 140 | 140 | 18,000 | 1,400 |
| 1985-09-17 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1985-09-13 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1985-09-11 | 131 | 140 | 130 | 140 | 18,000 | 1,400 |
| 1985-09-09 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 1985-09-03 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 1985-09-02 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1985-08-31 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1985-08-30 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1985-08-27 | 135 | 135 | 131 | 131 | 8,000 | 1,310 |
| 1985-08-22 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1985-08-15 | 137 | 137 | 130 | 130 | 4,000 | 1,300 |
| 1985-08-14 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1985-08-12 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 1985-08-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1985-08-08 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1985-08-07 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1985-08-06 | 135 | 140 | 135 | 140 | 8,000 | 1,400 |
| 1985-08-05 | 140 | 140 | 135 | 135 | 6,000 | 1,350 |
| 1985-08-01 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1985-07-27 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1985-07-26 | 144 | 150 | 144 | 150 | 4,000 | 1,500 |
| 1985-07-25 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 1985-07-23 | 140 | 143 | 140 | 143 | 4,000 | 1,430 |
| 1985-07-22 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1985-07-20 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1985-07-19 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1985-07-18 | 159 | 159 | 159 | 159 | 8,000 | 1,590 |
| 1985-07-16 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1985-07-15 | 136 | 137 | 135 | 137 | 12,000 | 1,370 |
| 1985-07-12 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1985-07-11 | 138 | 138 | 135 | 135 | 22,000 | 1,350 |
| 1985-07-10 | 140 | 140 | 138 | 138 | 14,000 | 1,380 |
| 1985-07-08 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 1985-07-06 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 1985-07-05 | 150 | 153 | 150 | 150 | 12,000 | 1,500 |
| 1985-07-04 | 140 | 145 | 140 | 145 | 16,000 | 1,450 |
| 1985-07-03 | 140 | 140 | 140 | 140 | 16,000 | 1,400 |
| 1985-07-02 | 145 | 152 | 145 | 147 | 10,000 | 1,470 |
| 1985-07-01 | 155 | 155 | 152 | 152 | 16,000 | 1,520 |
| 1985-06-29 | 163 | 163 | 153 | 155 | 20,000 | 1,550 |
| 1985-06-28 | 145 | 164 | 145 | 162 | 90,000 | 1,620 |
| 1985-06-27 | 135 | 145 | 135 | 145 | 20,000 | 1,450 |
| 1985-06-26 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1985-06-25 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 1985-06-24 | 135 | 140 | 135 | 138 | 10,000 | 1,380 |
| 1985-06-20 | 137 | 137 | 135 | 135 | 6,000 | 1,350 |
| 1985-06-19 | 138 | 139 | 138 | 138 | 24,000 | 1,380 |
| 1985-06-18 | 135 | 138 | 135 | 138 | 12,000 | 1,380 |
| 1985-06-17 | 133 | 135 | 133 | 135 | 6,000 | 1,350 |
| 1985-06-15 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 1985-06-14 | 128 | 133 | 128 | 133 | 12,000 | 1,330 |
| 1985-06-13 | 130 | 130 | 125 | 125 | 10,000 | 1,250 |
| 1985-06-12 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 1985-06-11 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 1985-06-10 | 130 | 130 | 126 | 126 | 10,000 | 1,260 |
| 1985-06-07 | 125 | 129 | 125 | 129 | 8,000 | 1,290 |
| 1985-06-06 | 128 | 128 | 125 | 125 | 10,000 | 1,250 |
| 1985-06-05 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1985-06-01 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1985-05-31 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1985-05-30 | 128 | 128 | 128 | 128 | 10,000 | 1,280 |
| 1985-05-29 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1985-05-28 | 124 | 125 | 124 | 125 | 18,000 | 1,250 |
| 1985-05-27 | 118 | 120 | 118 | 120 | 20,000 | 1,200 |
| 1985-05-25 | 120 | 120 | 118 | 120 | 10,000 | 1,200 |
| 1985-05-22 | 117 | 120 | 112 | 112 | 8,000 | 1,120 |
| 1985-05-20 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1985-05-18 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1985-05-16 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1985-05-15 | 115 | 115 | 113 | 113 | 10,000 | 1,130 |
| 1985-05-14 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 1985-05-13 | 113 | 120 | 113 | 120 | 8,000 | 1,200 |
| 1985-05-10 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 1985-05-09 | 120 | 120 | 118 | 118 | 6,000 | 1,180 |
| 1985-05-04 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1985-05-02 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1985-05-01 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1985-04-30 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1985-04-26 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 1985-04-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1985-04-24 | 110 | 110 | 106 | 106 | 4,000 | 1,060 |
| 1985-04-19 | 108 | 110 | 108 | 110 | 4,000 | 1,100 |
| 1985-04-18 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 1985-04-15 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1985-04-12 | 114 | 122 | 114 | 114 | 34,000 | 1,140 |
| 1985-04-11 | 116 | 116 | 115 | 115 | 20,000 | 1,150 |
| 1985-04-10 | 116 | 116 | 116 | 116 | 10,000 | 1,160 |
| 1985-04-06 | 120 | 125 | 120 | 125 | 4,000 | 1,250 |
| 1985-04-05 | 116 | 117 | 116 | 117 | 4,000 | 1,170 |
| 1985-04-04 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1985-04-03 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 1985-04-02 | 125 | 125 | 125 | 125 | 12,000 | 1,250 |
| 1985-04-01 | 125 | 125 | 125 | 125 | 14,000 | 1,250 |
| 1985-03-30 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1985-03-29 | 120 | 130 | 120 | 120 | 26,000 | 1,200 |
| 1985-03-28 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 1985-03-27 | 111 | 115 | 110 | 115 | 14,000 | 1,150 |
| 1985-03-26 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 1985-03-22 | 115 | 115 | 115 | 115 | 12,000 | 1,150 |
| 1985-03-20 | 110 | 113 | 110 | 113 | 12,000 | 1,130 |
| 1985-03-18 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1985-03-13 | 105 | 105 | 102 | 102 | 6,000 | 1,020 |
| 1985-03-12 | 101 | 102 | 101 | 102 | 6,000 | 1,020 |
| 1985-03-11 | 105 | 110 | 105 | 110 | 6,000 | 1,100 |
| 1985-03-08 | 110 | 110 | 109 | 109 | 4,000 | 1,090 |
| 1985-03-07 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1985-03-06 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1985-03-05 | 125 | 125 | 121 | 121 | 6,000 | 1,210 |
| 1985-03-04 | 128 | 128 | 125 | 125 | 14,000 | 1,250 |
| 1985-03-02 | 130 | 130 | 128 | 128 | 34,000 | 1,280 |
| 1985-03-01 | 113 | 140 | 111 | 140 | 74,000 | 1,400 |
| 1985-02-28 | 105 | 114 | 105 | 114 | 20,000 | 1,140 |
| 1985-02-27 | 100 | 105 | 100 | 105 | 4,000 | 1,050 |
| 1985-02-26 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1985-02-22 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 1985-02-20 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1985-02-18 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 1985-02-16 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1985-02-15 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 1985-02-14 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1985-02-07 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 1985-02-06 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 1985-02-05 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1985-02-04 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1985-02-02 | 96 | 96 | 94 | 94 | 4,000 | 940 |
| 1985-01-31 | 98 | 98 | 94 | 94 | 8,000 | 940 |
| 1985-01-30 | 100 | 100 | 98 | 98 | 8,000 | 980 |
| 1985-01-28 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1985-01-25 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1985-01-24 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1985-01-23 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1985-01-22 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 1985-01-21 | 105 | 109 | 105 | 109 | 4,000 | 1,090 |
| 1985-01-19 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1985-01-18 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 1985-01-17 | 110 | 110 | 99 | 99 | 6,000 | 990 |
| 1985-01-16 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1985-01-11 | 111 | 111 | 111 | 111 | 10,000 | 1,110 |
| 1985-01-08 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
分割・併合履歴 ： [2013-05-29]1株→0.1株
