9636 (株)きんえい の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-22 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 1993-12-20 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 1993-12-17 | 313 | 313 | 313 | 313 | 4,000 | 3,130 |
| 1993-12-10 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 1993-12-09 | 319 | 325 | 319 | 325 | 4,000 | 3,250 |
| 1993-12-06 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1993-12-03 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-12-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-12-01 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1993-11-26 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1993-11-25 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-11-24 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1993-11-19 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1993-11-17 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1993-11-10 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1993-11-04 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1993-10-28 | 310 | 310 | 305 | 305 | 8,000 | 3,050 |
| 1993-10-27 | 319 | 319 | 314 | 314 | 4,000 | 3,140 |
| 1993-10-25 | 322 | 322 | 322 | 322 | 4,000 | 3,220 |
| 1993-10-22 | 313 | 313 | 313 | 313 | 6,000 | 3,130 |
| 1993-10-20 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1993-10-18 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1993-10-15 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1993-10-14 | 311 | 311 | 310 | 310 | 4,000 | 3,100 |
| 1993-10-06 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 1993-10-05 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1993-10-01 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1993-09-27 | 320 | 320 | 314 | 314 | 8,000 | 3,140 |
| 1993-09-22 | 325 | 325 | 322 | 322 | 4,000 | 3,220 |
| 1993-09-21 | 325 | 325 | 322 | 322 | 4,000 | 3,220 |
| 1993-09-20 | 325 | 325 | 325 | 325 | 10,000 | 3,250 |
| 1993-09-06 | 355 | 359 | 346 | 346 | 10,000 | 3,460 |
| 1993-08-31 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-08-30 | 359 | 360 | 359 | 360 | 4,000 | 3,600 |
| 1993-08-19 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1993-08-18 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1993-08-17 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1993-08-12 | 356 | 356 | 355 | 355 | 4,000 | 3,550 |
| 1993-08-11 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1993-08-10 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1993-08-06 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-08-02 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-07-30 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-07-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-07-26 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-07-23 | 371 | 371 | 370 | 370 | 8,000 | 3,700 |
| 1993-07-22 | 370 | 371 | 370 | 371 | 6,000 | 3,710 |
| 1993-07-21 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1993-07-20 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-07-16 | 370 | 370 | 369 | 369 | 4,000 | 3,690 |
| 1993-07-14 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-07-13 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1993-07-12 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1993-07-09 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1993-07-07 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1993-07-06 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1993-07-05 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1993-07-02 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1993-06-30 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1993-06-29 | 386 | 386 | 386 | 386 | 4,000 | 3,860 |
| 1993-06-28 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1993-06-24 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1993-06-21 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 1993-06-14 | 404 | 408 | 404 | 408 | 10,000 | 4,080 |
| 1993-06-11 | 404 | 404 | 404 | 404 | 6,000 | 4,040 |
| 1993-06-10 | 400 | 410 | 400 | 410 | 6,000 | 4,100 |
| 1993-06-08 | 399 | 400 | 399 | 400 | 10,000 | 4,000 |
| 1993-06-03 | 400 | 400 | 400 | 400 | 16,000 | 4,000 |
| 1993-06-02 | 398 | 403 | 396 | 403 | 10,000 | 4,030 |
| 1993-06-01 | 370 | 380 | 370 | 380 | 12,000 | 3,800 |
| 1993-05-31 | 355 | 362 | 355 | 362 | 6,000 | 3,620 |
| 1993-05-28 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-05-27 | 338 | 338 | 338 | 338 | 16,000 | 3,380 |
| 1993-05-24 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1993-05-21 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1993-05-20 | 342 | 342 | 335 | 335 | 8,000 | 3,350 |
| 1993-05-19 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1993-05-18 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1993-05-17 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1993-05-14 | 364 | 365 | 364 | 365 | 6,000 | 3,650 |
| 1993-05-13 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1993-05-12 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1993-05-10 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-05-06 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1993-04-30 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 1993-04-28 | 320 | 330 | 320 | 330 | 6,000 | 3,300 |
| 1993-04-26 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 1993-04-22 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1993-04-21 | 318 | 318 | 318 | 318 | 4,000 | 3,180 |
| 1993-04-20 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1993-04-19 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 1993-04-15 | 299 | 300 | 299 | 300 | 8,000 | 3,000 |
| 1993-04-14 | 299 | 300 | 299 | 300 | 6,000 | 3,000 |
| 1993-04-12 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1993-04-09 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1993-04-08 | 312 | 312 | 300 | 300 | 6,000 | 3,000 |
| 1993-04-05 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 1993-04-01 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1993-03-31 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1993-03-30 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1993-03-25 | 294 | 294 | 294 | 294 | 4,000 | 2,940 |
| 1993-03-24 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1993-03-23 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1993-03-22 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1993-03-16 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 1993-03-15 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 1993-03-11 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 1993-03-09 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1993-03-08 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1993-03-05 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1993-03-01 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1993-02-19 | 275 | 275 | 273 | 273 | 4,000 | 2,730 |
| 1993-02-18 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1993-02-16 | 276 | 276 | 276 | 276 | 100,000 | 2,760 |
| 1993-02-05 | 275 | 275 | 270 | 270 | 6,000 | 2,700 |
| 1993-02-01 | 295 | 295 | 294 | 294 | 4,000 | 2,940 |
| 1993-01-28 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1993-01-25 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1993-01-21 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 1993-01-20 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1993-01-18 | 285 | 285 | 276 | 276 | 6,000 | 2,760 |
| 1993-01-14 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1993-01-13 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1993-01-05 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
分割・併合履歴 ： [2013-05-29]1株→0.1株
