9636 (株)きんえい の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 436 | 445 | 436 | 445 | 4,000 | 4,450 |
| 1988-12-27 | 446 | 446 | 435 | 435 | 10,000 | 4,350 |
| 1988-12-24 | 430 | 433 | 430 | 433 | 4,000 | 4,330 |
| 1988-12-23 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1988-12-22 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1988-12-21 | 440 | 448 | 440 | 446 | 16,000 | 4,460 |
| 1988-12-20 | 440 | 450 | 440 | 450 | 20,000 | 4,500 |
| 1988-12-16 | 421 | 421 | 420 | 420 | 4,000 | 4,200 |
| 1988-12-15 | 431 | 431 | 430 | 430 | 6,000 | 4,300 |
| 1988-12-14 | 431 | 448 | 431 | 448 | 6,000 | 4,480 |
| 1988-12-13 | 430 | 450 | 430 | 450 | 6,000 | 4,500 |
| 1988-12-12 | 417 | 417 | 417 | 417 | 6,000 | 4,170 |
| 1988-12-09 | 415 | 450 | 415 | 450 | 50,000 | 4,500 |
| 1988-12-07 | 420 | 420 | 415 | 415 | 6,000 | 4,150 |
| 1988-12-06 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1988-12-05 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1988-12-03 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1988-12-02 | 410 | 420 | 410 | 420 | 4,000 | 4,200 |
| 1988-12-01 | 400 | 400 | 400 | 400 | 44,000 | 4,000 |
| 1988-11-30 | 400 | 400 | 400 | 400 | 16,000 | 4,000 |
| 1988-11-29 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1988-11-28 | 400 | 400 | 391 | 391 | 8,000 | 3,910 |
| 1988-11-26 | 400 | 400 | 399 | 400 | 18,000 | 4,000 |
| 1988-11-25 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1988-11-24 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1988-11-22 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1988-11-21 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1988-11-18 | 405 | 410 | 400 | 410 | 12,000 | 4,100 |
| 1988-11-17 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1988-11-16 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1988-11-15 | 400 | 405 | 400 | 405 | 4,000 | 4,050 |
| 1988-11-14 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1988-11-11 | 381 | 385 | 381 | 385 | 4,000 | 3,850 |
| 1988-11-10 | 395 | 400 | 385 | 385 | 14,000 | 3,850 |
| 1988-11-09 | 390 | 395 | 390 | 390 | 10,000 | 3,900 |
| 1988-11-08 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1988-11-04 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 1988-11-02 | 388 | 390 | 380 | 390 | 10,000 | 3,900 |
| 1988-11-01 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1988-10-31 | 390 | 390 | 390 | 390 | 16,000 | 3,900 |
| 1988-10-28 | 400 | 400 | 395 | 395 | 14,000 | 3,950 |
| 1988-10-27 | 393 | 393 | 393 | 393 | 4,000 | 3,930 |
| 1988-10-26 | 392 | 392 | 392 | 392 | 10,000 | 3,920 |
| 1988-10-25 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1988-10-21 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1988-10-20 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1988-10-19 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1988-10-18 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1988-10-17 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1988-10-13 | 400 | 400 | 390 | 390 | 6,000 | 3,900 |
| 1988-10-11 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1988-10-05 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1988-10-04 | 391 | 391 | 385 | 385 | 10,000 | 3,850 |
| 1988-10-03 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1988-10-01 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1988-09-30 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1988-09-29 | 400 | 400 | 390 | 400 | 6,000 | 4,000 |
| 1988-09-28 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1988-09-26 | 390 | 391 | 390 | 391 | 4,000 | 3,910 |
| 1988-09-22 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1988-09-21 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1988-09-19 | 400 | 400 | 396 | 396 | 4,000 | 3,960 |
| 1988-09-16 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1988-09-12 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1988-09-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1988-09-06 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1988-09-03 | 400 | 400 | 393 | 393 | 6,000 | 3,930 |
| 1988-09-02 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1988-09-01 | 403 | 403 | 400 | 400 | 18,000 | 4,000 |
| 1988-08-30 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1988-08-29 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1988-08-26 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1988-08-25 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1988-08-24 | 408 | 408 | 408 | 408 | 4,000 | 4,080 |
| 1988-08-23 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1988-08-17 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1988-08-16 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1988-08-15 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1988-08-12 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1988-08-11 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1988-08-10 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 1988-08-08 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1988-08-06 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1988-08-05 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1988-08-04 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1988-08-03 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1988-08-02 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1988-08-01 | 410 | 410 | 392 | 392 | 12,000 | 3,920 |
| 1988-07-30 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1988-07-28 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1988-07-27 | 438 | 440 | 438 | 438 | 10,000 | 4,380 |
| 1988-07-26 | 430 | 440 | 430 | 440 | 4,000 | 4,400 |
| 1988-07-25 | 450 | 450 | 440 | 440 | 4,000 | 4,400 |
| 1988-07-23 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1988-07-20 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1988-07-19 | 460 | 460 | 455 | 455 | 6,000 | 4,550 |
| 1988-07-18 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1988-07-15 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1988-07-14 | 462 | 470 | 460 | 470 | 8,000 | 4,700 |
| 1988-07-13 | 460 | 462 | 460 | 461 | 10,000 | 4,610 |
| 1988-07-12 | 465 | 465 | 460 | 460 | 8,000 | 4,600 |
| 1988-07-11 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1988-07-08 | 465 | 465 | 460 | 460 | 6,000 | 4,600 |
| 1988-07-07 | 460 | 470 | 460 | 470 | 6,000 | 4,700 |
| 1988-07-06 | 465 | 470 | 465 | 470 | 6,000 | 4,700 |
| 1988-07-04 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1988-07-02 | 474 | 474 | 470 | 470 | 8,000 | 4,700 |
| 1988-07-01 | 475 | 475 | 475 | 475 | 20,000 | 4,750 |
| 1988-06-30 | 465 | 475 | 465 | 475 | 4,000 | 4,750 |
| 1988-06-29 | 478 | 478 | 460 | 460 | 10,000 | 4,600 |
| 1988-06-28 | 470 | 478 | 470 | 478 | 4,000 | 4,780 |
| 1988-06-27 | 480 | 480 | 470 | 470 | 4,000 | 4,700 |
| 1988-06-25 | 470 | 480 | 470 | 480 | 12,000 | 4,800 |
| 1988-06-24 | 480 | 485 | 480 | 480 | 8,000 | 4,800 |
| 1988-06-23 | 486 | 486 | 480 | 480 | 8,000 | 4,800 |
| 1988-06-22 | 500 | 500 | 479 | 479 | 14,000 | 4,790 |
| 1988-06-21 | 470 | 500 | 470 | 500 | 50,000 | 5,000 |
| 1988-06-20 | 460 | 463 | 460 | 463 | 6,000 | 4,630 |
| 1988-06-17 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1988-06-15 | 450 | 452 | 450 | 450 | 8,000 | 4,500 |
| 1988-06-13 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1988-06-10 | 455 | 455 | 451 | 451 | 10,000 | 4,510 |
| 1988-06-09 | 450 | 460 | 450 | 455 | 10,000 | 4,550 |
| 1988-06-08 | 450 | 453 | 450 | 450 | 6,000 | 4,500 |
| 1988-06-07 | 460 | 460 | 450 | 450 | 8,000 | 4,500 |
| 1988-06-06 | 460 | 460 | 460 | 460 | 12,000 | 4,600 |
| 1988-06-04 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1988-06-03 | 461 | 461 | 461 | 461 | 6,000 | 4,610 |
| 1988-06-02 | 460 | 470 | 460 | 461 | 10,000 | 4,610 |
| 1988-06-01 | 460 | 460 | 460 | 460 | 12,000 | 4,600 |
| 1988-05-31 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 1988-05-30 | 480 | 480 | 475 | 480 | 10,000 | 4,800 |
| 1988-05-28 | 480 | 480 | 480 | 480 | 20,000 | 4,800 |
| 1988-05-27 | 472 | 480 | 472 | 480 | 24,000 | 4,800 |
| 1988-05-26 | 475 | 476 | 472 | 472 | 20,000 | 4,720 |
| 1988-05-25 | 455 | 476 | 453 | 476 | 68,000 | 4,760 |
| 1988-05-24 | 443 | 450 | 442 | 450 | 24,000 | 4,500 |
| 1988-05-23 | 450 | 450 | 440 | 440 | 28,000 | 4,400 |
| 1988-05-20 | 436 | 440 | 436 | 440 | 8,000 | 4,400 |
| 1988-05-19 | 432 | 436 | 430 | 430 | 24,000 | 4,300 |
| 1988-05-18 | 436 | 436 | 430 | 430 | 6,000 | 4,300 |
| 1988-05-17 | 440 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1988-05-16 | 432 | 435 | 432 | 435 | 4,000 | 4,350 |
| 1988-05-13 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 1988-05-12 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1988-05-11 | 442 | 442 | 430 | 430 | 8,000 | 4,300 |
| 1988-05-10 | 446 | 447 | 445 | 445 | 14,000 | 4,450 |
| 1988-05-09 | 436 | 450 | 436 | 450 | 24,000 | 4,500 |
| 1988-05-07 | 437 | 437 | 436 | 436 | 4,000 | 4,360 |
| 1988-05-06 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1988-05-02 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1988-04-30 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1988-04-28 | 445 | 445 | 420 | 420 | 12,000 | 4,200 |
| 1988-04-27 | 441 | 452 | 438 | 448 | 76,000 | 4,480 |
| 1988-04-26 | 405 | 445 | 405 | 445 | 18,000 | 4,450 |
| 1988-04-25 | 400 | 402 | 400 | 402 | 14,000 | 4,020 |
| 1988-04-23 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1988-04-22 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1988-04-21 | 390 | 390 | 386 | 386 | 10,000 | 3,860 |
| 1988-04-20 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1988-04-19 | 385 | 386 | 385 | 386 | 4,000 | 3,860 |
| 1988-04-18 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1988-04-15 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1988-04-14 | 395 | 395 | 385 | 385 | 16,000 | 3,850 |
| 1988-04-13 | 396 | 396 | 396 | 396 | 4,000 | 3,960 |
| 1988-04-12 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1988-04-11 | 387 | 397 | 385 | 387 | 24,000 | 3,870 |
| 1988-04-08 | 400 | 400 | 390 | 390 | 10,000 | 3,900 |
| 1988-04-06 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1988-04-05 | 400 | 400 | 400 | 400 | 28,000 | 4,000 |
| 1988-04-04 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1988-04-02 | 382 | 382 | 382 | 382 | 6,000 | 3,820 |
| 1988-04-01 | 396 | 396 | 395 | 395 | 4,000 | 3,950 |
| 1988-03-31 | 389 | 389 | 380 | 380 | 6,000 | 3,800 |
| 1988-03-30 | 388 | 388 | 387 | 387 | 6,000 | 3,870 |
| 1988-03-28 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1988-03-26 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 1988-03-25 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1988-03-24 | 400 | 400 | 387 | 387 | 8,000 | 3,870 |
| 1988-03-23 | 400 | 400 | 394 | 394 | 22,000 | 3,940 |
| 1988-03-22 | 400 | 409 | 400 | 400 | 28,000 | 4,000 |
| 1988-03-18 | 400 | 400 | 397 | 400 | 28,000 | 4,000 |
| 1988-03-17 | 387 | 400 | 385 | 400 | 24,000 | 4,000 |
| 1988-03-16 | 387 | 388 | 387 | 387 | 6,000 | 3,870 |
| 1988-03-15 | 387 | 387 | 387 | 387 | 12,000 | 3,870 |
| 1988-03-14 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1988-03-11 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1988-03-10 | 390 | 390 | 385 | 385 | 14,000 | 3,850 |
| 1988-03-09 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1988-03-08 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1988-03-07 | 395 | 395 | 385 | 385 | 4,000 | 3,850 |
| 1988-03-05 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1988-03-04 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1988-03-02 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1988-03-01 | 397 | 397 | 395 | 395 | 14,000 | 3,950 |
| 1988-02-29 | 385 | 390 | 385 | 390 | 14,000 | 3,900 |
| 1988-02-27 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1988-02-26 | 382 | 385 | 381 | 385 | 12,000 | 3,850 |
| 1988-02-25 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1988-02-23 | 390 | 390 | 380 | 380 | 10,000 | 3,800 |
| 1988-02-18 | 370 | 380 | 370 | 380 | 12,000 | 3,800 |
| 1988-02-17 | 380 | 380 | 370 | 380 | 6,000 | 3,800 |
| 1988-02-16 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1988-02-15 | 390 | 395 | 390 | 390 | 8,000 | 3,900 |
| 1988-02-12 | 400 | 400 | 395 | 395 | 8,000 | 3,950 |
| 1988-02-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1988-02-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1988-02-06 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 1988-02-05 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1988-02-04 | 399 | 399 | 395 | 395 | 6,000 | 3,950 |
| 1988-02-03 | 390 | 390 | 380 | 380 | 14,000 | 3,800 |
| 1988-02-02 | 379 | 390 | 379 | 388 | 10,000 | 3,880 |
| 1988-02-01 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1988-01-29 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1988-01-28 | 403 | 403 | 400 | 400 | 18,000 | 4,000 |
| 1988-01-27 | 385 | 403 | 385 | 403 | 14,000 | 4,030 |
| 1988-01-26 | 360 | 365 | 360 | 365 | 36,000 | 3,650 |
| 1988-01-25 | 365 | 365 | 360 | 360 | 28,000 | 3,600 |
| 1988-01-23 | 372 | 372 | 367 | 367 | 6,000 | 3,670 |
| 1988-01-22 | 366 | 370 | 365 | 370 | 20,000 | 3,700 |
| 1988-01-21 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1988-01-20 | 365 | 365 | 365 | 365 | 8,000 | 3,650 |
| 1988-01-19 | 375 | 375 | 365 | 365 | 6,000 | 3,650 |
| 1988-01-14 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1988-01-13 | 360 | 361 | 360 | 361 | 4,000 | 3,610 |
| 1988-01-12 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1988-01-11 | 362 | 362 | 360 | 360 | 4,000 | 3,600 |
| 1988-01-08 | 355 | 360 | 355 | 360 | 6,000 | 3,600 |
| 1988-01-07 | 350 | 362 | 350 | 362 | 6,000 | 3,620 |
| 1988-01-05 | 355 | 360 | 350 | 350 | 10,000 | 3,500 |
| 1988-01-04 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
分割・併合履歴 ： [2013-05-29]1株→0.1株
