9636 (株)きんえい の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-24 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1992-12-21 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1992-12-15 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1992-12-14 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1992-12-11 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1992-12-08 | 290 | 296 | 290 | 296 | 4,000 | 2,960 |
| 1992-12-02 | 295 | 296 | 295 | 296 | 4,000 | 2,960 |
| 1992-12-01 | 296 | 296 | 296 | 296 | 10,000 | 2,960 |
| 1992-11-30 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1992-11-25 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1992-11-24 | 289 | 289 | 289 | 289 | 12,000 | 2,890 |
| 1992-11-20 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1992-11-19 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1992-11-16 | 280 | 289 | 280 | 289 | 4,000 | 2,890 |
| 1992-10-27 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1992-10-23 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1992-10-20 | 295 | 295 | 285 | 285 | 6,000 | 2,850 |
| 1992-10-15 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1992-10-13 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1992-10-02 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1992-09-28 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1992-09-18 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1992-09-10 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1992-09-09 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 1992-09-08 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1992-09-04 | 291 | 291 | 290 | 290 | 4,000 | 2,900 |
| 1992-09-03 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1992-08-28 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 1992-08-27 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1992-08-26 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1992-08-25 | 266 | 272 | 266 | 272 | 4,000 | 2,720 |
| 1992-08-21 | 278 | 278 | 278 | 278 | 8,000 | 2,780 |
| 1992-08-20 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1992-08-19 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1992-08-14 | 279 | 279 | 278 | 278 | 6,000 | 2,780 |
| 1992-08-11 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1992-08-10 | 296 | 296 | 295 | 295 | 4,000 | 2,950 |
| 1992-08-07 | 297 | 297 | 297 | 297 | 4,000 | 2,970 |
| 1992-08-06 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1992-07-31 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1992-07-28 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1992-07-22 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1992-07-21 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-07-17 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-07-16 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1992-07-14 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1992-07-13 | 304 | 304 | 304 | 304 | 6,000 | 3,040 |
| 1992-07-10 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-07-09 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1992-07-08 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1992-07-06 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1992-07-03 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 1992-06-29 | 316 | 316 | 315 | 315 | 6,000 | 3,150 |
| 1992-06-22 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1992-06-18 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1992-06-17 | 315 | 320 | 315 | 320 | 4,000 | 3,200 |
| 1992-06-16 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1992-06-10 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1992-06-09 | 316 | 319 | 315 | 315 | 6,000 | 3,150 |
| 1992-06-04 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1992-05-28 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1992-05-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1992-05-26 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-05-21 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-05-20 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-05-15 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-05-14 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-05-11 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-05-01 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-04-30 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1992-04-27 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-04-23 | 316 | 316 | 316 | 316 | 10,000 | 3,160 |
| 1992-04-21 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1992-04-16 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1992-04-06 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-03-30 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-03-27 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 1992-03-26 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1992-03-25 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1992-03-19 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 1992-03-12 | 360 | 360 | 360 | 360 | 14,000 | 3,600 |
| 1992-03-11 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-03-10 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1992-03-09 | 340 | 350 | 340 | 350 | 12,000 | 3,500 |
| 1992-03-06 | 339 | 340 | 339 | 340 | 8,000 | 3,400 |
| 1992-03-05 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1992-02-25 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1992-02-12 | 307 | 307 | 307 | 307 | 6,000 | 3,070 |
| 1992-02-06 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-02-03 | 349 | 349 | 349 | 349 | 10,000 | 3,490 |
| 1992-01-27 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-01-23 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 1992-01-22 | 339 | 339 | 325 | 325 | 8,000 | 3,250 |
| 1992-01-21 | 340 | 340 | 331 | 331 | 4,000 | 3,310 |
| 1992-01-20 | 340 | 340 | 335 | 335 | 4,000 | 3,350 |
| 1992-01-17 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1992-01-13 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1992-01-09 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1992-01-08 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
分割・併合履歴 ： [2013-05-29]1株→0.1株