9636 (株)きんえい の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2003-12-26 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2003-12-24 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2003-12-22 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2003-12-18 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2003-12-17 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2003-12-16 | 350 | 355 | 350 | 355 | 8,000 | 3,550 |
| 2003-12-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-12-12 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2003-12-11 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2003-12-09 | 345 | 349 | 345 | 349 | 4,000 | 3,490 |
| 2003-12-08 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2003-12-04 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2003-12-01 | 343 | 343 | 342 | 342 | 10,000 | 3,420 |
| 2003-11-28 | 342 | 343 | 342 | 343 | 4,000 | 3,430 |
| 2003-11-26 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2003-11-25 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2003-11-21 | 344 | 345 | 344 | 345 | 4,000 | 3,450 |
| 2003-11-18 | 343 | 348 | 343 | 348 | 6,000 | 3,480 |
| 2003-11-17 | 343 | 347 | 343 | 347 | 10,000 | 3,470 |
| 2003-11-14 | 345 | 345 | 343 | 343 | 4,000 | 3,430 |
| 2003-11-13 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 2003-11-11 | 345 | 347 | 345 | 345 | 10,000 | 3,450 |
| 2003-11-10 | 347 | 347 | 347 | 347 | 4,000 | 3,470 |
| 2003-11-05 | 345 | 347 | 345 | 347 | 12,000 | 3,470 |
| 2003-10-22 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 2003-10-20 | 347 | 347 | 346 | 346 | 4,000 | 3,460 |
| 2003-10-17 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2003-10-14 | 347 | 347 | 346 | 346 | 4,000 | 3,460 |
| 2003-10-08 | 346 | 346 | 346 | 346 | 4,000 | 3,460 |
| 2003-10-06 | 350 | 350 | 346 | 346 | 10,000 | 3,460 |
| 2003-10-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-10-01 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2003-09-30 | 347 | 347 | 347 | 347 | 4,000 | 3,470 |
| 2003-09-29 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 2003-09-25 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2003-09-22 | 348 | 348 | 348 | 348 | 4,000 | 3,480 |
| 2003-09-19 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2003-09-17 | 345 | 345 | 344 | 344 | 8,000 | 3,440 |
| 2003-09-10 | 347 | 348 | 347 | 348 | 6,000 | 3,480 |
| 2003-09-08 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2003-09-05 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2003-09-04 | 343 | 345 | 343 | 345 | 6,000 | 3,450 |
| 2003-09-01 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2003-08-28 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2003-08-27 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2003-08-25 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2003-08-21 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2003-08-20 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-08-18 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 2003-08-12 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2003-08-08 | 345 | 345 | 342 | 342 | 8,000 | 3,420 |
| 2003-08-07 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2003-08-05 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2003-08-04 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-07-31 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 2003-07-30 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 2003-07-28 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 2003-07-25 | 365 | 366 | 365 | 365 | 6,000 | 3,650 |
| 2003-07-23 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 2003-07-22 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-07-18 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2003-07-17 | 360 | 365 | 360 | 365 | 4,000 | 3,650 |
| 2003-07-16 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2003-07-15 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-07-11 | 357 | 357 | 357 | 357 | 4,000 | 3,570 |
| 2003-07-10 | 357 | 357 | 357 | 357 | 4,000 | 3,570 |
| 2003-07-09 | 360 | 360 | 355 | 359 | 12,000 | 3,590 |
| 2003-07-08 | 356 | 356 | 355 | 355 | 12,000 | 3,550 |
| 2003-07-07 | 360 | 363 | 360 | 363 | 18,000 | 3,630 |
| 2003-07-04 | 358 | 360 | 358 | 360 | 12,000 | 3,600 |
| 2003-07-03 | 358 | 358 | 358 | 358 | 4,000 | 3,580 |
| 2003-07-01 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2003-06-30 | 356 | 360 | 353 | 353 | 8,000 | 3,530 |
| 2003-06-27 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2003-06-26 | 358 | 358 | 358 | 358 | 4,000 | 3,580 |
| 2003-06-24 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2003-06-23 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2003-06-20 | 356 | 358 | 356 | 358 | 10,000 | 3,580 |
| 2003-06-16 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2003-06-13 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2003-06-12 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2003-06-11 | 352 | 352 | 351 | 351 | 4,000 | 3,510 |
| 2003-06-09 | 353 | 360 | 353 | 360 | 8,000 | 3,600 |
| 2003-06-06 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-06-03 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-05-30 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-05-23 | 346 | 350 | 346 | 350 | 4,000 | 3,500 |
| 2003-05-22 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2003-05-21 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2003-05-19 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2003-05-16 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 2003-05-15 | 344 | 344 | 343 | 343 | 4,000 | 3,430 |
| 2003-05-14 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2003-05-08 | 341 | 347 | 341 | 347 | 6,000 | 3,470 |
| 2003-05-06 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
| 2003-05-02 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2003-05-01 | 345 | 345 | 341 | 341 | 10,000 | 3,410 |
| 2003-04-30 | 341 | 350 | 341 | 350 | 6,000 | 3,500 |
| 2003-04-28 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 2003-04-21 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 2003-04-16 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 2003-04-11 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2003-04-07 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-04-02 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2003-04-01 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2003-03-28 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2003-03-27 | 341 | 345 | 341 | 345 | 4,000 | 3,450 |
| 2003-03-26 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-03-24 | 339 | 348 | 330 | 348 | 6,000 | 3,480 |
| 2003-03-10 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2003-03-07 | 340 | 340 | 338 | 338 | 8,000 | 3,380 |
| 2003-03-06 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2003-03-04 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-02-28 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 2003-02-24 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2003-02-21 | 345 | 360 | 345 | 360 | 8,000 | 3,600 |
| 2003-02-20 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2003-02-19 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2003-02-17 | 359 | 360 | 359 | 360 | 6,000 | 3,600 |
| 2003-02-14 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2003-02-05 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2003-02-04 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2003-02-03 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-01-30 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2003-01-29 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2003-01-28 | 350 | 350 | 347 | 347 | 10,000 | 3,470 |
| 2003-01-27 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2003-01-24 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 2003-01-22 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 2003-01-21 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2003-01-20 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 2003-01-17 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2003-01-16 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2003-01-15 | 357 | 358 | 357 | 358 | 4,000 | 3,580 |
| 2003-01-08 | 349 | 349 | 349 | 349 | 6,000 | 3,490 |
| 2003-01-07 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2003-01-06 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
分割・併合履歴 ： [2013-05-29]1株→0.1株
