9636 (株)きんえい の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 1999-12-27 | 333 | 334 | 333 | 334 | 4,000 | 3,340 |
| 1999-12-22 | 340 | 340 | 330 | 330 | 4,000 | 3,300 |
| 1999-12-21 | 340 | 340 | 330 | 330 | 6,000 | 3,300 |
| 1999-12-20 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1999-12-17 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1999-12-15 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-12-14 | 341 | 341 | 341 | 341 | 6,000 | 3,410 |
| 1999-12-09 | 342 | 342 | 342 | 342 | 6,000 | 3,420 |
| 1999-12-06 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1999-12-03 | 342 | 343 | 342 | 343 | 4,000 | 3,430 |
| 1999-12-02 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 1999-11-30 | 341 | 342 | 341 | 342 | 4,000 | 3,420 |
| 1999-11-22 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1999-11-18 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-11-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-11-12 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1999-11-10 | 349 | 349 | 341 | 341 | 4,000 | 3,410 |
| 1999-11-09 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1999-11-08 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-11-05 | 349 | 350 | 349 | 350 | 6,000 | 3,500 |
| 1999-11-04 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1999-10-22 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-10-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-10-08 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1999-10-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-10-05 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1999-10-04 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-09-30 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1999-09-20 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-09-13 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1999-09-07 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1999-09-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-08-31 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1999-08-24 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1999-08-23 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1999-08-17 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1999-08-13 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-08-06 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-08-04 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1999-07-30 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1999-07-29 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1999-07-27 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1999-07-26 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1999-07-23 | 350 | 360 | 350 | 360 | 6,000 | 3,600 |
| 1999-07-21 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1999-07-19 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 1999-07-16 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1999-07-12 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-07-08 | 355 | 355 | 340 | 340 | 8,000 | 3,400 |
| 1999-07-05 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-06-30 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1999-06-29 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-06-28 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-06-24 | 330 | 330 | 320 | 320 | 8,000 | 3,200 |
| 1999-06-23 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1999-06-18 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-06-14 | 310 | 330 | 310 | 330 | 16,000 | 3,300 |
| 1999-06-11 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-06-10 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-06-09 | 310 | 310 | 310 | 310 | 24,000 | 3,100 |
| 1999-06-03 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-05-28 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1999-05-24 | 330 | 330 | 306 | 306 | 4,000 | 3,060 |
| 1999-05-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-05-10 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-05-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-05-06 | 306 | 319 | 306 | 319 | 4,000 | 3,190 |
| 1999-04-28 | 305 | 305 | 305 | 305 | 10,000 | 3,050 |
| 1999-04-27 | 305 | 310 | 305 | 310 | 22,000 | 3,100 |
| 1999-04-23 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1999-04-21 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1999-04-16 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1999-04-15 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1999-04-13 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1999-04-12 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-04-06 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-04-05 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-04-02 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-03-30 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1999-03-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-03-26 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
| 1999-03-25 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-03-24 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1999-03-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-03-15 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1999-03-11 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1999-03-09 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1999-03-08 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1999-03-05 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1999-03-04 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-03-03 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-03-02 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-02-26 | 295 | 300 | 295 | 300 | 4,000 | 3,000 |
| 1999-02-25 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-02-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-02-23 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-02-22 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1999-02-19 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-02-15 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1999-02-04 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-02-02 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-02-01 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-01-28 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-01-27 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1999-01-26 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-01-25 | 328 | 330 | 328 | 330 | 6,000 | 3,300 |
| 1999-01-22 | 320 | 328 | 320 | 328 | 4,000 | 3,280 |
| 1999-01-21 | 320 | 328 | 320 | 328 | 8,000 | 3,280 |
| 1999-01-20 | 328 | 330 | 325 | 330 | 16,000 | 3,300 |
| 1999-01-19 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 1999-01-18 | 320 | 330 | 320 | 330 | 14,000 | 3,300 |
| 1999-01-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-01-13 | 335 | 335 | 320 | 320 | 12,000 | 3,200 |
| 1999-01-12 | 330 | 330 | 320 | 325 | 6,000 | 3,250 |
| 1999-01-11 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1999-01-08 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-01-07 | 314 | 324 | 314 | 324 | 6,000 | 3,240 |
| 1999-01-06 | 305 | 310 | 305 | 310 | 10,000 | 3,100 |
| 1999-01-05 | 305 | 308 | 305 | 308 | 4,000 | 3,080 |
| 1999-01-04 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
分割・併合履歴 ： [2013-05-29]1株→0.1株
