9636 (株)きんえい の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 180 | 180 | 180 | 180 | 22,000 | 1,800 |
| 1997-12-19 | 250 | 260 | 250 | 260 | 4,000 | 2,600 |
| 1997-12-16 | 244 | 245 | 244 | 245 | 6,000 | 2,450 |
| 1997-12-15 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-12-12 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-12-11 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-12-09 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-12-05 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1997-12-03 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1997-11-21 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-11-20 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-11-19 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-11-18 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1997-11-14 | 259 | 260 | 259 | 259 | 6,000 | 2,590 |
| 1997-11-13 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 1997-11-12 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-11-10 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-10-29 | 259 | 259 | 259 | 259 | 4,000 | 2,590 |
| 1997-10-28 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-10-21 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1997-10-17 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1997-10-16 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1997-10-13 | 254 | 255 | 244 | 244 | 12,000 | 2,440 |
| 1997-10-09 | 254 | 254 | 254 | 254 | 6,000 | 2,540 |
| 1997-10-08 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1997-10-06 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 1997-10-02 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1997-10-01 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-09-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-09-25 | 256 | 270 | 256 | 270 | 6,000 | 2,700 |
| 1997-09-22 | 250 | 255 | 250 | 255 | 4,000 | 2,550 |
| 1997-09-17 | 260 | 260 | 255 | 255 | 6,000 | 2,550 |
| 1997-09-16 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1997-09-12 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-09-10 | 269 | 269 | 260 | 260 | 4,000 | 2,600 |
| 1997-09-02 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1997-08-22 | 269 | 269 | 269 | 269 | 6,000 | 2,690 |
| 1997-08-13 | 270 | 295 | 270 | 295 | 10,000 | 2,950 |
| 1997-08-06 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-07-29 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-07-28 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-07-25 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-07-24 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1997-07-18 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1997-07-16 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-07-14 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-07-09 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1997-07-07 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-07-04 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1997-07-03 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 1997-07-02 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-06-27 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1997-06-25 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-06-20 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1997-06-19 | 276 | 276 | 275 | 275 | 4,000 | 2,750 |
| 1997-06-16 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1997-06-04 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1997-06-03 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-06-02 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1997-05-29 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-05-28 | 279 | 280 | 279 | 280 | 4,000 | 2,800 |
| 1997-05-27 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-05-16 | 260 | 275 | 260 | 275 | 8,000 | 2,750 |
| 1997-05-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-05-12 | 269 | 270 | 269 | 270 | 4,000 | 2,700 |
| 1997-04-28 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-04-16 | 249 | 249 | 244 | 244 | 10,000 | 2,440 |
| 1997-04-15 | 261 | 261 | 249 | 249 | 12,000 | 2,490 |
| 1997-04-14 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1997-04-11 | 265 | 265 | 261 | 261 | 6,000 | 2,610 |
| 1997-04-04 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1997-04-03 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1997-04-02 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1997-04-01 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1997-03-25 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1997-03-21 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1997-03-18 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 1997-03-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-03-12 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 1997-03-06 | 268 | 276 | 268 | 276 | 6,000 | 2,760 |
| 1997-03-05 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-03-04 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1997-02-28 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1997-02-19 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1997-01-31 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1997-01-27 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-01-24 | 284 | 284 | 275 | 275 | 4,000 | 2,750 |
| 1997-01-23 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 1997-01-21 | 285 | 285 | 275 | 275 | 10,000 | 2,750 |
| 1997-01-17 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1997-01-13 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1997-01-10 | 283 | 283 | 278 | 278 | 4,000 | 2,780 |
| 1997-01-09 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-01-07 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 1997-01-06 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
分割・併合履歴 ： [2013-05-29]1株→0.1株
