9636 (株)きんえい の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1984-12-25 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1984-12-22 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1984-12-21 | 105 | 105 | 104 | 105 | 10,000 | 1,050 |
| 1984-12-20 | 100 | 104 | 100 | 104 | 6,000 | 1,040 |
| 1984-12-17 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-12-11 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 1984-12-10 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 1984-11-28 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1984-11-21 | 101 | 105 | 101 | 105 | 10,000 | 1,050 |
| 1984-11-20 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 1984-11-12 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-11-07 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1984-11-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-11-02 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-11-01 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1984-10-31 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 1984-10-30 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 1984-10-29 | 95 | 100 | 95 | 100 | 10,000 | 1,000 |
| 1984-10-22 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-10-20 | 99 | 100 | 99 | 100 | 8,000 | 1,000 |
| 1984-10-19 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-10-17 | 97 | 100 | 97 | 100 | 10,000 | 1,000 |
| 1984-10-12 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1984-10-11 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 1984-10-03 | 93 | 93 | 92 | 92 | 4,000 | 920 |
| 1984-10-02 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1984-10-01 | 88 | 88 | 88 | 88 | 6,000 | 880 |
| 1984-09-28 | 93 | 93 | 93 | 93 | 8,000 | 930 |
| 1984-09-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-09-14 | 94 | 94 | 93 | 93 | 4,000 | 930 |
| 1984-09-12 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 1984-09-01 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 1984-08-29 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 1984-08-27 | 93 | 93 | 90 | 90 | 20,000 | 900 |
| 1984-08-13 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 1984-08-10 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-08-01 | 90 | 97 | 90 | 97 | 4,000 | 970 |
| 1984-07-31 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 1984-07-30 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1984-07-23 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 1984-07-20 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 1984-07-17 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1984-07-16 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1984-07-11 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1984-07-10 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1984-07-09 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-06-30 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1984-06-28 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1984-06-25 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1984-06-16 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-06-15 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-06-13 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 1984-06-11 | 98 | 98 | 95 | 95 | 4,000 | 950 |
| 1984-05-26 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-05-24 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 1984-05-23 | 96 | 98 | 95 | 95 | 6,000 | 950 |
| 1984-05-18 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1984-05-17 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1984-05-11 | 97 | 97 | 96 | 96 | 6,000 | 960 |
| 1984-05-09 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1984-05-08 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 1984-05-07 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1984-05-02 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1984-04-27 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-04-26 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1984-04-25 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1984-04-16 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1984-04-13 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1984-04-11 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 1984-04-10 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 1984-04-05 | 93 | 93 | 92 | 92 | 8,000 | 920 |
| 1984-04-04 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-04-03 | 91 | 92 | 91 | 92 | 10,000 | 920 |
| 1984-03-30 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-03-26 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-03-24 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-03-22 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1984-03-19 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1984-03-15 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 1984-03-09 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 1984-03-07 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1984-03-03 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-03-02 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-03-01 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-02-25 | 97 | 97 | 95 | 95 | 4,000 | 950 |
| 1984-02-24 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1984-02-20 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-02-16 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 1984-02-15 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 1984-02-14 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 1984-02-13 | 96 | 96 | 92 | 92 | 8,000 | 920 |
| 1984-02-09 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1984-02-07 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-02-06 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1984-02-02 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-01-31 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1984-01-30 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 1984-01-28 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1984-01-27 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1984-01-26 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1984-01-25 | 105 | 105 | 104 | 104 | 8,000 | 1,040 |
| 1984-01-24 | 107 | 107 | 105 | 105 | 4,000 | 1,050 |
| 1984-01-23 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 1984-01-21 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1984-01-19 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 1984-01-18 | 102 | 103 | 102 | 103 | 6,000 | 1,030 |
| 1984-01-17 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 1984-01-13 | 105 | 105 | 102 | 104 | 8,000 | 1,040 |
| 1984-01-12 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1984-01-11 | 102 | 102 | 98 | 102 | 10,000 | 1,020 |
| 1984-01-10 | 102 | 102 | 100 | 102 | 8,000 | 1,020 |
| 1984-01-09 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1984-01-06 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 1984-01-05 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
分割・併合履歴 ： [2013-05-29]1株→0.1株