9636 (株)きんえい の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 290 | 300 | 290 | 300 | 6,000 | 3,000 |
| 1995-12-26 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-12-25 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1995-12-22 | 284 | 290 | 284 | 290 | 4,000 | 2,900 |
| 1995-12-19 | 290 | 290 | 280 | 280 | 4,000 | 2,800 |
| 1995-12-18 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1995-12-11 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-12-07 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-12-04 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1995-11-30 | 289 | 290 | 289 | 290 | 4,000 | 2,900 |
| 1995-11-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-11-20 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-11-16 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-11-15 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1995-11-14 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 1995-11-13 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-11-09 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1995-11-07 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-11-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-10-31 | 290 | 291 | 290 | 290 | 6,000 | 2,900 |
| 1995-10-30 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1995-10-27 | 289 | 290 | 289 | 290 | 4,000 | 2,900 |
| 1995-10-24 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1995-10-19 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1995-10-18 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-10-09 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-10-06 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1995-10-02 | 267 | 268 | 267 | 268 | 4,000 | 2,680 |
| 1995-09-26 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1995-09-12 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1995-09-06 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1995-09-05 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 1995-09-01 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1995-08-31 | 266 | 266 | 265 | 265 | 4,000 | 2,650 |
| 1995-08-22 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 1995-08-21 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1995-08-09 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1995-08-07 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1995-07-28 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1995-07-27 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1995-07-25 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1995-07-20 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1995-07-19 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1995-07-18 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1995-07-17 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1995-07-11 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1995-07-10 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1995-07-03 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1995-06-29 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1995-06-28 | 225 | 226 | 225 | 226 | 4,000 | 2,260 |
| 1995-06-23 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1995-06-21 | 226 | 226 | 225 | 225 | 4,000 | 2,250 |
| 1995-06-15 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1995-06-14 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1995-06-08 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1995-06-06 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1995-06-05 | 231 | 231 | 226 | 226 | 10,000 | 2,260 |
| 1995-05-31 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1995-05-30 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 1995-05-25 | 255 | 255 | 250 | 250 | 6,000 | 2,500 |
| 1995-05-23 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1995-05-22 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1995-05-19 | 251 | 251 | 247 | 247 | 22,000 | 2,470 |
| 1995-05-16 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1995-05-12 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 1995-05-11 | 250 | 250 | 250 | 250 | 20,000 | 2,500 |
| 1995-05-02 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1995-04-25 | 272 | 272 | 270 | 270 | 4,000 | 2,700 |
| 1995-04-21 | 262 | 271 | 262 | 271 | 4,000 | 2,710 |
| 1995-04-20 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1995-04-19 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1995-04-18 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1995-04-17 | 263 | 263 | 260 | 260 | 8,000 | 2,600 |
| 1995-04-14 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1995-04-11 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1995-04-10 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1995-04-06 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1995-04-05 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1995-03-30 | 262 | 265 | 262 | 265 | 4,000 | 2,650 |
| 1995-03-29 | 262 | 265 | 262 | 265 | 4,000 | 2,650 |
| 1995-03-27 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1995-03-24 | 280 | 280 | 265 | 265 | 10,000 | 2,650 |
| 1995-03-23 | 279 | 280 | 279 | 280 | 4,000 | 2,800 |
| 1995-03-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-03-15 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1995-03-13 | 290 | 290 | 281 | 281 | 4,000 | 2,810 |
| 1995-03-10 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-03-03 | 280 | 290 | 280 | 290 | 4,000 | 2,900 |
| 1995-03-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-02-28 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1995-02-24 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 1995-02-22 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-02-09 | 287 | 307 | 287 | 307 | 6,000 | 3,070 |
| 1995-02-06 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1995-02-03 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-02-02 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1995-02-01 | 283 | 283 | 283 | 283 | 4,000 | 2,830 |
| 1995-01-31 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 1995-01-30 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1995-01-25 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 1995-01-23 | 300 | 300 | 281 | 281 | 8,000 | 2,810 |
| 1995-01-20 | 300 | 300 | 292 | 292 | 4,000 | 2,920 |
| 1995-01-19 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1995-01-18 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1995-01-11 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
分割・併合履歴 ： [2013-05-29]1株→0.1株