9636 (株)きんえい の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 1983-12-27 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1983-12-26 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 1983-12-23 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 1983-12-19 | 100 | 106 | 100 | 106 | 6,000 | 1,060 |
| 1983-12-16 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1983-12-14 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1983-12-12 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 1983-12-09 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1983-12-01 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1983-11-22 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 1983-11-21 | 98 | 100 | 98 | 98 | 8,000 | 980 |
| 1983-11-19 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1983-11-16 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1983-11-14 | 97 | 98 | 97 | 98 | 8,000 | 980 |
| 1983-11-11 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1983-11-04 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 1983-11-02 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-10-28 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-10-22 | 94 | 98 | 94 | 98 | 8,000 | 980 |
| 1983-10-18 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 1983-10-15 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 1983-10-11 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 1983-10-07 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1983-09-24 | 95 | 95 | 93 | 93 | 4,000 | 930 |
| 1983-09-20 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 1983-09-16 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1983-09-12 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 1983-09-08 | 93 | 93 | 92 | 92 | 6,000 | 920 |
| 1983-09-07 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 1983-09-03 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 1983-09-01 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 1983-08-25 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 1983-08-24 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1983-08-23 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 1983-08-20 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 1983-08-15 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-08-11 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 1983-08-10 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-08-09 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-08-08 | 100 | 100 | 96 | 96 | 4,000 | 960 |
| 1983-08-01 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-07-26 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1983-07-25 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 1983-07-23 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-07-22 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1983-07-19 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 1983-07-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-07-14 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1983-07-13 | 96 | 98 | 96 | 98 | 4,000 | 980 |
| 1983-07-12 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1983-07-11 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-07-09 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 1983-07-08 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 1983-07-07 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1983-07-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-07-04 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-06-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-06-28 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1983-06-27 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-06-25 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-06-22 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-06-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-06-15 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 1983-06-14 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-06-11 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-06-08 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1983-06-06 | 96 | 100 | 96 | 100 | 4,000 | 1,000 |
| 1983-06-04 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-06-01 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-05-31 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-05-27 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 1983-05-23 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-05-20 | 97 | 97 | 96 | 96 | 8,000 | 960 |
| 1983-05-14 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1983-05-12 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-05-11 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 1983-05-09 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-05-04 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-04-25 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 1983-04-22 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 1983-04-20 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 1983-04-15 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 1983-04-13 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1983-04-12 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-04-11 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1983-04-05 | 98 | 98 | 96 | 96 | 4,000 | 960 |
| 1983-04-04 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-04-01 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-03-31 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-03-29 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1983-03-23 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1983-03-22 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 1983-03-17 | 96 | 97 | 96 | 97 | 10,000 | 970 |
| 1983-03-15 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1983-03-14 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1983-03-12 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 1983-03-09 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1983-02-24 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 1983-02-23 | 92 | 92 | 92 | 92 | 10,000 | 920 |
| 1983-02-22 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 1983-02-21 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 1983-02-16 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1983-02-12 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 1983-02-07 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 1983-02-04 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1983-02-01 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 1983-01-31 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 1983-01-26 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 1983-01-25 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 1983-01-24 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1983-01-21 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1983-01-19 | 103 | 103 | 100 | 100 | 4,000 | 1,000 |
| 1983-01-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-01-17 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1983-01-14 | 99 | 99 | 99 | 99 | 12,000 | 990 |
| 1983-01-13 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1983-01-11 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 1983-01-07 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1983-01-06 | 103 | 104 | 103 | 104 | 4,000 | 1,040 |
分割・併合履歴 ： [2013-05-29]1株→0.1株