9636 (株)きんえい の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-21 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2009-12-18 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2009-12-11 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2009-12-10 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2009-12-09 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2009-12-07 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2009-12-04 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2009-12-03 | 284 | 284 | 281 | 281 | 10,000 | 2,810 |
| 2009-12-02 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2009-12-01 | 280 | 291 | 280 | 291 | 8,000 | 2,910 |
| 2009-11-30 | 280 | 290 | 280 | 290 | 4,000 | 2,900 |
| 2009-11-20 | 278 | 283 | 278 | 283 | 10,000 | 2,830 |
| 2009-11-19 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2009-11-18 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2009-11-17 | 276 | 276 | 273 | 273 | 4,000 | 2,730 |
| 2009-11-13 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 2009-11-11 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2009-11-10 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2009-11-09 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2009-11-06 | 279 | 279 | 275 | 275 | 6,000 | 2,750 |
| 2009-11-02 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2009-10-30 | 277 | 278 | 277 | 278 | 4,000 | 2,780 |
| 2009-10-28 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-10-27 | 276 | 276 | 270 | 270 | 4,000 | 2,700 |
| 2009-10-19 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2009-10-16 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2009-10-15 | 277 | 277 | 277 | 277 | 6,000 | 2,770 |
| 2009-10-13 | 272 | 272 | 270 | 270 | 4,000 | 2,700 |
| 2009-10-09 | 273 | 273 | 272 | 272 | 4,000 | 2,720 |
| 2009-10-07 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2009-10-05 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2009-10-02 | 275 | 275 | 273 | 273 | 4,000 | 2,730 |
| 2009-09-28 | 275 | 275 | 271 | 271 | 6,000 | 2,710 |
| 2009-09-18 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2009-09-17 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2009-09-16 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-09-15 | 280 | 280 | 275 | 280 | 12,000 | 2,800 |
| 2009-09-11 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2009-09-10 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2009-09-09 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 2009-09-07 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2009-09-02 | 285 | 285 | 282 | 282 | 6,000 | 2,820 |
| 2009-09-01 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2009-08-28 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2009-08-27 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2009-08-24 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2009-08-21 | 287 | 287 | 285 | 287 | 14,000 | 2,870 |
| 2009-08-14 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2009-08-13 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2009-08-11 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2009-07-31 | 280 | 284 | 280 | 284 | 4,000 | 2,840 |
| 2009-07-30 | 284 | 284 | 280 | 280 | 6,000 | 2,800 |
| 2009-07-29 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 2009-07-27 | 311 | 317 | 310 | 314 | 20,000 | 3,140 |
| 2009-07-24 | 304 | 309 | 304 | 309 | 6,000 | 3,090 |
| 2009-07-23 | 306 | 306 | 303 | 304 | 6,000 | 3,040 |
| 2009-07-22 | 304 | 304 | 304 | 304 | 10,000 | 3,040 |
| 2009-07-21 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2009-07-16 | 307 | 309 | 306 | 306 | 12,000 | 3,060 |
| 2009-07-14 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2009-07-13 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2009-07-08 | 307 | 307 | 306 | 306 | 8,000 | 3,060 |
| 2009-07-07 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2009-07-06 | 315 | 315 | 306 | 306 | 6,000 | 3,060 |
| 2009-07-03 | 310 | 318 | 310 | 318 | 4,000 | 3,180 |
| 2009-07-02 | 313 | 315 | 313 | 315 | 8,000 | 3,150 |
| 2009-06-30 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2009-06-29 | 308 | 313 | 308 | 313 | 6,000 | 3,130 |
| 2009-06-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2009-06-25 | 309 | 309 | 308 | 308 | 6,000 | 3,080 |
| 2009-06-17 | 303 | 308 | 303 | 308 | 6,000 | 3,080 |
| 2009-06-16 | 307 | 308 | 307 | 308 | 14,000 | 3,080 |
| 2009-06-12 | 301 | 301 | 300 | 300 | 6,000 | 3,000 |
| 2009-06-10 | 305 | 310 | 305 | 310 | 6,000 | 3,100 |
| 2009-06-03 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2009-06-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2009-06-01 | 287 | 302 | 287 | 302 | 8,000 | 3,020 |
| 2009-05-29 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2009-05-28 | 281 | 286 | 281 | 284 | 10,000 | 2,840 |
| 2009-05-25 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2009-05-22 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2009-05-21 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-05-20 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-05-19 | 274 | 275 | 274 | 275 | 4,000 | 2,750 |
| 2009-05-12 | 272 | 280 | 271 | 280 | 14,000 | 2,800 |
| 2009-05-11 | 281 | 281 | 272 | 272 | 14,000 | 2,720 |
| 2009-05-07 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2009-05-01 | 275 | 275 | 274 | 274 | 4,000 | 2,740 |
| 2009-04-30 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2009-04-28 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2009-04-24 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-04-16 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 2009-04-14 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2009-04-13 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-04-09 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 2009-04-07 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2009-04-06 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2009-04-03 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 2009-03-27 | 257 | 257 | 251 | 251 | 4,000 | 2,510 |
| 2009-03-26 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2009-03-25 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2009-03-24 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2009-03-23 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2009-03-19 | 264 | 264 | 258 | 258 | 10,000 | 2,580 |
| 2009-03-18 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2009-03-17 | 226 | 227 | 226 | 227 | 6,000 | 2,270 |
| 2009-03-16 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2009-03-13 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2009-03-12 | 221 | 225 | 221 | 225 | 6,000 | 2,250 |
| 2009-03-11 | 225 | 225 | 223 | 223 | 6,000 | 2,230 |
| 2009-03-09 | 215 | 220 | 215 | 220 | 8,000 | 2,200 |
| 2009-03-06 | 223 | 225 | 220 | 225 | 10,000 | 2,250 |
| 2009-03-05 | 219 | 244 | 219 | 243 | 14,000 | 2,430 |
| 2009-03-04 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2009-03-03 | 220 | 220 | 210 | 213 | 42,000 | 2,130 |
| 2009-03-02 | 250 | 250 | 220 | 220 | 14,000 | 2,200 |
| 2009-02-27 | 255 | 255 | 235 | 250 | 10,000 | 2,500 |
| 2009-02-25 | 265 | 265 | 250 | 250 | 10,000 | 2,500 |
| 2009-02-23 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 2009-02-18 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2009-02-17 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2009-02-16 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-02-10 | 265 | 270 | 265 | 270 | 4,000 | 2,700 |
| 2009-02-09 | 277 | 277 | 275 | 275 | 6,000 | 2,750 |
| 2009-02-06 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 2009-02-05 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2009-02-04 | 276 | 280 | 276 | 280 | 6,000 | 2,800 |
| 2009-02-02 | 285 | 285 | 280 | 280 | 4,000 | 2,800 |
| 2009-01-29 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2009-01-27 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 2009-01-26 | 303 | 304 | 302 | 302 | 20,000 | 3,020 |
| 2009-01-23 | 304 | 304 | 303 | 303 | 4,000 | 3,030 |
| 2009-01-22 | 306 | 306 | 303 | 303 | 4,000 | 3,030 |
| 2009-01-21 | 305 | 305 | 302 | 302 | 6,000 | 3,020 |
| 2009-01-20 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2009-01-19 | 307 | 308 | 302 | 302 | 16,000 | 3,020 |
| 2009-01-16 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 2009-01-14 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2009-01-13 | 306 | 306 | 306 | 306 | 10,000 | 3,060 |
| 2009-01-09 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 2009-01-08 | 303 | 313 | 303 | 305 | 8,000 | 3,050 |
| 2009-01-07 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2009-01-06 | 304 | 309 | 304 | 309 | 4,000 | 3,090 |
分割・併合履歴 ： [2013-05-29]1株→0.1株
