9636 (株)きんえい の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1987-12-26 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1987-12-25 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1987-12-24 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1987-12-23 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1987-12-21 | 383 | 390 | 383 | 390 | 6,000 | 3,900 |
| 1987-12-18 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1987-12-17 | 375 | 375 | 365 | 365 | 10,000 | 3,650 |
| 1987-12-16 | 372 | 374 | 372 | 374 | 4,000 | 3,740 |
| 1987-12-15 | 379 | 379 | 372 | 375 | 8,000 | 3,750 |
| 1987-12-14 | 370 | 379 | 370 | 379 | 10,000 | 3,790 |
| 1987-12-11 | 379 | 380 | 373 | 380 | 6,000 | 3,800 |
| 1987-12-10 | 370 | 380 | 370 | 379 | 6,000 | 3,790 |
| 1987-12-09 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1987-12-07 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1987-12-05 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1987-12-04 | 375 | 375 | 370 | 370 | 4,000 | 3,700 |
| 1987-12-03 | 380 | 380 | 375 | 375 | 4,000 | 3,750 |
| 1987-12-01 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1987-11-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1987-11-27 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1987-11-26 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1987-11-19 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1987-11-13 | 379 | 379 | 379 | 379 | 4,000 | 3,790 |
| 1987-11-11 | 380 | 380 | 375 | 375 | 8,000 | 3,750 |
| 1987-11-10 | 381 | 381 | 380 | 380 | 4,000 | 3,800 |
| 1987-11-09 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1987-11-07 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1987-11-06 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1987-11-05 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1987-11-04 | 392 | 392 | 390 | 390 | 12,000 | 3,900 |
| 1987-11-02 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1987-10-31 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1987-10-30 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1987-10-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1987-10-28 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1987-10-22 | 420 | 425 | 420 | 425 | 10,000 | 4,250 |
| 1987-10-21 | 415 | 420 | 415 | 415 | 8,000 | 4,150 |
| 1987-10-20 | 400 | 400 | 380 | 380 | 20,000 | 3,800 |
| 1987-10-19 | 429 | 438 | 429 | 435 | 8,000 | 4,350 |
| 1987-10-16 | 405 | 410 | 405 | 410 | 6,000 | 4,100 |
| 1987-10-15 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1987-10-14 | 399 | 410 | 399 | 399 | 6,000 | 3,990 |
| 1987-10-12 | 397 | 400 | 397 | 400 | 6,000 | 4,000 |
| 1987-10-09 | 385 | 400 | 385 | 400 | 12,000 | 4,000 |
| 1987-10-08 | 385 | 385 | 385 | 385 | 8,000 | 3,850 |
| 1987-10-07 | 383 | 385 | 383 | 385 | 16,000 | 3,850 |
| 1987-10-06 | 388 | 388 | 380 | 380 | 14,000 | 3,800 |
| 1987-10-05 | 392 | 392 | 390 | 390 | 8,000 | 3,900 |
| 1987-10-03 | 390 | 395 | 390 | 390 | 16,000 | 3,900 |
| 1987-10-01 | 395 | 395 | 390 | 395 | 10,000 | 3,950 |
| 1987-09-30 | 390 | 395 | 390 | 390 | 16,000 | 3,900 |
| 1987-09-29 | 399 | 399 | 398 | 398 | 10,000 | 3,980 |
| 1987-09-28 | 400 | 400 | 390 | 399 | 16,000 | 3,990 |
| 1987-09-26 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1987-09-25 | 400 | 400 | 400 | 400 | 14,000 | 4,000 |
| 1987-09-24 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1987-09-22 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1987-09-21 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1987-09-18 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1987-09-16 | 420 | 430 | 420 | 430 | 4,000 | 4,300 |
| 1987-09-14 | 410 | 420 | 405 | 415 | 12,000 | 4,150 |
| 1987-09-11 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1987-09-10 | 410 | 420 | 410 | 410 | 14,000 | 4,100 |
| 1987-09-09 | 413 | 416 | 413 | 415 | 8,000 | 4,150 |
| 1987-09-08 | 420 | 421 | 415 | 415 | 14,000 | 4,150 |
| 1987-09-07 | 422 | 422 | 420 | 420 | 16,000 | 4,200 |
| 1987-09-05 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1987-09-04 | 430 | 430 | 428 | 428 | 4,000 | 4,280 |
| 1987-09-03 | 435 | 435 | 430 | 430 | 4,000 | 4,300 |
| 1987-09-02 | 435 | 435 | 431 | 431 | 6,000 | 4,310 |
| 1987-08-31 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1987-08-27 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1987-08-26 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-08-25 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1987-08-24 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1987-08-22 | 440 | 450 | 440 | 450 | 16,000 | 4,500 |
| 1987-08-21 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-08-20 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1987-08-19 | 432 | 432 | 420 | 420 | 12,000 | 4,200 |
| 1987-08-18 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1987-08-17 | 436 | 436 | 430 | 431 | 24,000 | 4,310 |
| 1987-08-14 | 480 | 480 | 430 | 430 | 24,000 | 4,300 |
| 1987-08-13 | 449 | 460 | 449 | 460 | 14,000 | 4,600 |
| 1987-08-12 | 421 | 425 | 421 | 425 | 8,000 | 4,250 |
| 1987-08-11 | 444 | 444 | 420 | 421 | 16,000 | 4,210 |
| 1987-08-10 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 1987-08-07 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-08-06 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 1987-08-05 | 432 | 432 | 430 | 430 | 8,000 | 4,300 |
| 1987-08-04 | 431 | 446 | 430 | 446 | 12,000 | 4,460 |
| 1987-08-03 | 431 | 435 | 430 | 430 | 8,000 | 4,300 |
| 1987-08-01 | 420 | 422 | 420 | 422 | 18,000 | 4,220 |
| 1987-07-31 | 425 | 425 | 420 | 420 | 14,000 | 4,200 |
| 1987-07-30 | 430 | 438 | 430 | 430 | 10,000 | 4,300 |
| 1987-07-29 | 425 | 440 | 425 | 431 | 12,000 | 4,310 |
| 1987-07-28 | 430 | 430 | 420 | 420 | 14,000 | 4,200 |
| 1987-07-27 | 460 | 460 | 445 | 445 | 14,000 | 4,450 |
| 1987-07-25 | 440 | 447 | 440 | 447 | 12,000 | 4,470 |
| 1987-07-24 | 438 | 438 | 438 | 438 | 4,000 | 4,380 |
| 1987-07-23 | 430 | 430 | 425 | 430 | 26,000 | 4,300 |
| 1987-07-22 | 428 | 440 | 428 | 430 | 6,000 | 4,300 |
| 1987-07-21 | 440 | 440 | 420 | 420 | 16,000 | 4,200 |
| 1987-07-20 | 460 | 460 | 450 | 450 | 12,000 | 4,500 |
| 1987-07-17 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 1987-07-16 | 443 | 460 | 443 | 460 | 28,000 | 4,600 |
| 1987-07-15 | 436 | 440 | 435 | 435 | 32,000 | 4,350 |
| 1987-07-14 | 468 | 468 | 446 | 446 | 20,000 | 4,460 |
| 1987-07-13 | 490 | 498 | 464 | 464 | 18,000 | 4,640 |
| 1987-07-10 | 456 | 492 | 456 | 492 | 100,000 | 4,920 |
| 1987-07-09 | 423 | 452 | 415 | 452 | 36,000 | 4,520 |
| 1987-07-08 | 426 | 430 | 410 | 415 | 60,000 | 4,150 |
| 1987-07-07 | 485 | 485 | 410 | 422 | 86,000 | 4,220 |
| 1987-07-06 | 492 | 498 | 475 | 490 | 126,000 | 4,900 |
| 1987-07-04 | 520 | 530 | 510 | 525 | 268,000 | 5,250 |
| 1987-07-03 | 458 | 530 | 450 | 526 | 476,000 | 5,260 |
| 1987-07-02 | 408 | 458 | 408 | 458 | 192,000 | 4,580 |
| 1987-07-01 | 400 | 406 | 398 | 405 | 62,000 | 4,050 |
| 1987-06-30 | 400 | 400 | 391 | 398 | 24,000 | 3,980 |
| 1987-06-29 | 402 | 402 | 388 | 400 | 62,000 | 4,000 |
| 1987-06-27 | 398 | 398 | 385 | 398 | 44,000 | 3,980 |
| 1987-06-26 | 400 | 400 | 383 | 398 | 62,000 | 3,980 |
| 1987-06-25 | 370 | 395 | 370 | 395 | 94,000 | 3,950 |
| 1987-06-24 | 366 | 370 | 360 | 360 | 16,000 | 3,600 |
| 1987-06-22 | 380 | 380 | 375 | 375 | 6,000 | 3,750 |
| 1987-06-19 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1987-06-18 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1987-06-17 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1987-06-16 | 360 | 380 | 360 | 380 | 6,000 | 3,800 |
| 1987-06-15 | 360 | 370 | 360 | 370 | 20,000 | 3,700 |
| 1987-06-12 | 374 | 375 | 370 | 370 | 22,000 | 3,700 |
| 1987-06-11 | 366 | 370 | 366 | 370 | 8,000 | 3,700 |
| 1987-06-10 | 375 | 375 | 365 | 365 | 12,000 | 3,650 |
| 1987-06-09 | 362 | 370 | 360 | 365 | 38,000 | 3,650 |
| 1987-06-08 | 376 | 376 | 360 | 361 | 16,000 | 3,610 |
| 1987-06-05 | 361 | 361 | 361 | 361 | 10,000 | 3,610 |
| 1987-06-04 | 370 | 370 | 361 | 361 | 18,000 | 3,610 |
| 1987-06-03 | 361 | 375 | 361 | 370 | 24,000 | 3,700 |
| 1987-06-02 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1987-06-01 | 360 | 360 | 360 | 360 | 12,000 | 3,600 |
| 1987-05-30 | 360 | 362 | 357 | 362 | 6,000 | 3,620 |
| 1987-05-29 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1987-05-28 | 378 | 378 | 360 | 360 | 18,000 | 3,600 |
| 1987-05-27 | 385 | 385 | 379 | 379 | 16,000 | 3,790 |
| 1987-05-26 | 369 | 397 | 368 | 385 | 130,000 | 3,850 |
| 1987-05-25 | 339 | 366 | 335 | 366 | 54,000 | 3,660 |
| 1987-05-23 | 347 | 347 | 347 | 347 | 6,000 | 3,470 |
| 1987-05-22 | 350 | 350 | 347 | 347 | 18,000 | 3,470 |
| 1987-05-21 | 351 | 351 | 350 | 350 | 8,000 | 3,500 |
| 1987-05-20 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1987-05-19 | 350 | 353 | 347 | 347 | 14,000 | 3,470 |
| 1987-05-18 | 355 | 355 | 350 | 350 | 16,000 | 3,500 |
| 1987-05-15 | 350 | 355 | 345 | 355 | 24,000 | 3,550 |
| 1987-05-14 | 360 | 360 | 350 | 350 | 8,000 | 3,500 |
| 1987-05-11 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1987-05-08 | 368 | 368 | 365 | 365 | 4,000 | 3,650 |
| 1987-05-07 | 350 | 365 | 345 | 365 | 18,000 | 3,650 |
| 1987-05-06 | 360 | 360 | 350 | 351 | 18,000 | 3,510 |
| 1987-05-02 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1987-05-01 | 350 | 350 | 350 | 350 | 16,000 | 3,500 |
| 1987-04-30 | 356 | 357 | 356 | 357 | 4,000 | 3,570 |
| 1987-04-28 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1987-04-27 | 360 | 375 | 360 | 375 | 10,000 | 3,750 |
| 1987-04-25 | 350 | 350 | 350 | 350 | 22,000 | 3,500 |
| 1987-04-24 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1987-04-23 | 357 | 365 | 357 | 360 | 8,000 | 3,600 |
| 1987-04-22 | 365 | 365 | 356 | 357 | 36,000 | 3,570 |
| 1987-04-21 | 365 | 365 | 360 | 360 | 12,000 | 3,600 |
| 1987-04-20 | 354 | 375 | 354 | 375 | 16,000 | 3,750 |
| 1987-04-17 | 387 | 390 | 385 | 385 | 6,000 | 3,850 |
| 1987-04-16 | 400 | 400 | 376 | 390 | 44,000 | 3,900 |
| 1987-04-15 | 390 | 400 | 388 | 395 | 74,000 | 3,950 |
| 1987-04-14 | 378 | 384 | 370 | 384 | 14,000 | 3,840 |
| 1987-04-13 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1987-04-10 | 367 | 389 | 367 | 380 | 14,000 | 3,800 |
| 1987-04-09 | 370 | 380 | 360 | 380 | 52,000 | 3,800 |
| 1987-04-08 | 375 | 384 | 361 | 365 | 18,000 | 3,650 |
| 1987-04-07 | 389 | 395 | 380 | 395 | 48,000 | 3,950 |
| 1987-04-06 | 410 | 410 | 395 | 395 | 22,000 | 3,950 |
| 1987-04-04 | 415 | 417 | 400 | 400 | 72,000 | 4,000 |
| 1987-04-03 | 420 | 420 | 380 | 415 | 508,000 | 4,150 |
| 1987-04-02 | 402 | 420 | 402 | 420 | 114,000 | 4,200 |
| 1987-04-01 | 403 | 403 | 398 | 400 | 52,000 | 4,000 |
| 1987-03-31 | 370 | 395 | 370 | 393 | 40,000 | 3,930 |
| 1987-03-30 | 385 | 385 | 380 | 380 | 10,000 | 3,800 |
| 1987-03-28 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1987-03-27 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1987-03-26 | 370 | 382 | 370 | 382 | 22,000 | 3,820 |
| 1987-03-25 | 378 | 378 | 360 | 360 | 32,000 | 3,600 |
| 1987-03-24 | 390 | 390 | 365 | 389 | 66,000 | 3,890 |
| 1987-03-23 | 388 | 390 | 385 | 385 | 30,000 | 3,850 |
| 1987-03-20 | 370 | 393 | 370 | 393 | 16,000 | 3,930 |
| 1987-03-19 | 370 | 370 | 365 | 370 | 12,000 | 3,700 |
| 1987-03-18 | 373 | 373 | 367 | 369 | 32,000 | 3,690 |
| 1987-03-17 | 389 | 389 | 365 | 370 | 54,000 | 3,700 |
| 1987-03-16 | 381 | 396 | 370 | 390 | 628,000 | 3,900 |
| 1987-03-13 | 400 | 427 | 400 | 427 | 40,000 | 4,270 |
| 1987-03-12 | 380 | 400 | 380 | 400 | 26,000 | 4,000 |
| 1987-03-11 | 370 | 380 | 365 | 380 | 74,000 | 3,800 |
| 1987-03-10 | 386 | 387 | 386 | 386 | 8,000 | 3,860 |
| 1987-03-09 | 379 | 386 | 367 | 386 | 10,000 | 3,860 |
| 1987-03-07 | 365 | 374 | 360 | 374 | 42,000 | 3,740 |
| 1987-03-06 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1987-03-05 | 398 | 398 | 385 | 385 | 22,000 | 3,850 |
| 1987-03-04 | 387 | 398 | 380 | 398 | 34,000 | 3,980 |
| 1987-03-03 | 390 | 390 | 387 | 387 | 6,000 | 3,870 |
| 1987-03-02 | 382 | 382 | 380 | 381 | 8,000 | 3,810 |
| 1987-02-28 | 365 | 386 | 365 | 386 | 54,000 | 3,860 |
| 1987-02-27 | 367 | 375 | 367 | 367 | 14,000 | 3,670 |
| 1987-02-26 | 365 | 370 | 365 | 370 | 10,000 | 3,700 |
| 1987-02-25 | 369 | 386 | 365 | 365 | 20,000 | 3,650 |
| 1987-02-24 | 372 | 372 | 370 | 370 | 16,000 | 3,700 |
| 1987-02-23 | 370 | 373 | 360 | 365 | 26,000 | 3,650 |
| 1987-02-20 | 382 | 384 | 360 | 360 | 36,000 | 3,600 |
| 1987-02-19 | 400 | 409 | 390 | 390 | 40,000 | 3,900 |
| 1987-02-18 | 410 | 410 | 396 | 410 | 56,000 | 4,100 |
| 1987-02-17 | 421 | 422 | 415 | 415 | 46,000 | 4,150 |
| 1987-02-16 | 415 | 429 | 415 | 429 | 32,000 | 4,290 |
| 1987-02-13 | 428 | 430 | 421 | 430 | 50,000 | 4,300 |
| 1987-02-12 | 439 | 448 | 426 | 426 | 116,000 | 4,260 |
| 1987-02-10 | 415 | 435 | 410 | 435 | 118,000 | 4,350 |
| 1987-02-09 | 414 | 422 | 410 | 422 | 70,000 | 4,220 |
| 1987-02-07 | 391 | 416 | 390 | 416 | 116,000 | 4,160 |
| 1987-02-06 | 386 | 395 | 383 | 395 | 66,000 | 3,950 |
| 1987-02-05 | 380 | 390 | 380 | 383 | 22,000 | 3,830 |
| 1987-02-04 | 387 | 387 | 380 | 380 | 40,000 | 3,800 |
| 1987-02-03 | 390 | 391 | 390 | 391 | 8,000 | 3,910 |
| 1987-02-02 | 400 | 400 | 386 | 400 | 32,000 | 4,000 |
| 1987-01-31 | 390 | 400 | 390 | 400 | 22,000 | 4,000 |
| 1987-01-30 | 395 | 400 | 386 | 400 | 60,000 | 4,000 |
| 1987-01-29 | 381 | 400 | 381 | 398 | 56,000 | 3,980 |
| 1987-01-28 | 388 | 388 | 379 | 381 | 36,000 | 3,810 |
| 1987-01-27 | 380 | 390 | 380 | 390 | 46,000 | 3,900 |
| 1987-01-26 | 383 | 383 | 375 | 383 | 28,000 | 3,830 |
| 1987-01-24 | 360 | 389 | 360 | 386 | 40,000 | 3,860 |
| 1987-01-23 | 360 | 370 | 358 | 358 | 24,000 | 3,580 |
| 1987-01-22 | 350 | 380 | 347 | 376 | 104,000 | 3,760 |
| 1987-01-21 | 345 | 350 | 340 | 350 | 30,000 | 3,500 |
| 1987-01-20 | 365 | 365 | 345 | 345 | 42,000 | 3,450 |
| 1987-01-19 | 330 | 359 | 330 | 359 | 12,000 | 3,590 |
| 1987-01-16 | 325 | 337 | 322 | 330 | 60,000 | 3,300 |
| 1987-01-14 | 390 | 390 | 360 | 361 | 40,000 | 3,610 |
| 1987-01-13 | 360 | 390 | 359 | 390 | 106,000 | 3,900 |
| 1987-01-12 | 330 | 361 | 330 | 355 | 60,000 | 3,550 |
| 1987-01-09 | 300 | 333 | 300 | 328 | 62,000 | 3,280 |
| 1987-01-08 | 284 | 300 | 284 | 300 | 10,000 | 3,000 |
| 1987-01-07 | 270 | 278 | 270 | 274 | 8,000 | 2,740 |
| 1987-01-06 | 270 | 272 | 270 | 270 | 30,000 | 2,700 |
| 1987-01-05 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
分割・併合履歴 ： [2013-05-29]1株→0.1株