9636 (株)きんえい の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1991-12-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1991-12-20 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1991-12-19 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1991-12-17 | 350 | 350 | 349 | 349 | 6,000 | 3,490 |
| 1991-12-16 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 1991-12-13 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1991-12-12 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1991-12-11 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1991-12-03 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1991-11-22 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1991-11-19 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 1991-11-18 | 350 | 350 | 335 | 335 | 4,000 | 3,350 |
| 1991-11-15 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1991-11-14 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1991-11-11 | 380 | 380 | 380 | 380 | 12,000 | 3,800 |
| 1991-11-08 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1991-11-05 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1991-11-01 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-10-29 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1991-10-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-10-24 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1991-10-22 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-10-21 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-10-15 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1991-10-03 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1991-10-02 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1991-09-26 | 353 | 353 | 353 | 353 | 4,000 | 3,530 |
| 1991-09-17 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 1991-09-11 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 1991-09-05 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1991-09-03 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1991-08-28 | 345 | 345 | 340 | 340 | 8,000 | 3,400 |
| 1991-08-27 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1991-08-23 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1991-08-21 | 337 | 337 | 337 | 337 | 12,000 | 3,370 |
| 1991-08-16 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1991-08-15 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1991-08-08 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1991-07-31 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1991-07-30 | 381 | 381 | 381 | 381 | 4,000 | 3,810 |
| 1991-07-25 | 398 | 400 | 398 | 400 | 6,000 | 4,000 |
| 1991-07-24 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1991-07-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-07-18 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-07-15 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-07-12 | 380 | 380 | 380 | 380 | 12,000 | 3,800 |
| 1991-07-05 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1991-07-04 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1991-07-02 | 385 | 385 | 380 | 380 | 10,000 | 3,800 |
| 1991-07-01 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1991-06-28 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1991-06-25 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-06-24 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1991-06-21 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1991-06-17 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1991-06-14 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1991-06-13 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1991-06-12 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1991-06-07 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1991-06-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-06-04 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-06-03 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1991-05-29 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 1991-05-21 | 417 | 417 | 417 | 417 | 2,000 | 4,170 |
| 1991-05-16 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1991-05-13 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1991-05-10 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 1991-05-08 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1991-05-01 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1991-04-23 | 440 | 445 | 440 | 445 | 12,000 | 4,450 |
| 1991-04-22 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1991-04-19 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 1991-04-18 | 441 | 441 | 441 | 441 | 4,000 | 4,410 |
| 1991-04-17 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1991-04-16 | 408 | 409 | 408 | 409 | 4,000 | 4,090 |
| 1991-04-11 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 1991-04-10 | 410 | 410 | 403 | 403 | 6,000 | 4,030 |
| 1991-04-08 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1991-04-05 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1991-04-04 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1991-04-02 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-03-29 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1991-03-28 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1991-03-26 | 397 | 397 | 393 | 393 | 10,000 | 3,930 |
| 1991-03-25 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1991-03-22 | 416 | 416 | 416 | 416 | 4,000 | 4,160 |
| 1991-03-20 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1991-03-19 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1991-03-18 | 420 | 420 | 420 | 420 | 12,000 | 4,200 |
| 1991-03-15 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1991-03-14 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1991-03-13 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1991-03-12 | 416 | 416 | 416 | 416 | 6,000 | 4,160 |
| 1991-03-11 | 401 | 420 | 401 | 420 | 6,000 | 4,200 |
| 1991-03-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-03-06 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1991-03-04 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-03-01 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1991-02-26 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1991-02-25 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-02-21 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1991-02-18 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1991-02-15 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1991-02-14 | 400 | 409 | 400 | 409 | 4,000 | 4,090 |
| 1991-02-13 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1991-02-12 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-02-08 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1991-02-07 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-02-06 | 362 | 365 | 362 | 365 | 16,000 | 3,650 |
| 1991-02-04 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1991-02-01 | 380 | 380 | 371 | 371 | 4,000 | 3,710 |
| 1991-01-31 | 380 | 380 | 371 | 371 | 6,000 | 3,710 |
| 1991-01-30 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1991-01-29 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1991-01-25 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1991-01-24 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-01-22 | 400 | 400 | 385 | 385 | 4,000 | 3,850 |
| 1991-01-21 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-01-17 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1991-01-14 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-01-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-01-08 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
分割・併合履歴 ： [2013-05-29]1株→0.1株