9636 (株)きんえい の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1996-12-24 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-12-20 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1996-12-19 | 280 | 280 | 276 | 276 | 4,000 | 2,760 |
| 1996-12-18 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-12-16 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-12-13 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1996-12-11 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1996-12-10 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 1996-12-09 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1996-12-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-12-04 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-12-03 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 1996-12-02 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1996-11-28 | 275 | 280 | 275 | 280 | 8,000 | 2,800 |
| 1996-11-27 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1996-11-25 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1996-11-22 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1996-11-21 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1996-11-20 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1996-11-18 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1996-11-11 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1996-11-07 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1996-11-06 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1996-11-05 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1996-11-01 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 1996-10-31 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1996-10-21 | 271 | 271 | 265 | 265 | 4,000 | 2,650 |
| 1996-10-16 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1996-10-15 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1996-10-14 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1996-10-11 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-10-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-09-20 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-09-19 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1996-09-13 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-09-09 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-09-04 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1996-08-23 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1996-08-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-08-16 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-08-15 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1996-08-08 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1996-08-07 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1996-08-05 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1996-07-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1996-07-23 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1996-07-17 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1996-07-16 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1996-07-15 | 288 | 288 | 288 | 288 | 6,000 | 2,880 |
| 1996-07-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1996-07-10 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1996-07-08 | 289 | 289 | 289 | 289 | 6,000 | 2,890 |
| 1996-07-05 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1996-07-04 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1996-07-03 | 283 | 283 | 283 | 283 | 6,000 | 2,830 |
| 1996-07-01 | 283 | 283 | 283 | 283 | 6,000 | 2,830 |
| 1996-06-28 | 301 | 301 | 296 | 296 | 4,000 | 2,960 |
| 1996-06-27 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1996-06-24 | 302 | 302 | 302 | 302 | 4,000 | 3,020 |
| 1996-06-21 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1996-06-18 | 305 | 308 | 305 | 308 | 6,000 | 3,080 |
| 1996-06-17 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 1996-06-13 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1996-06-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1996-06-07 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 1996-06-05 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1996-06-04 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 1996-05-30 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1996-05-28 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1996-05-27 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1996-05-24 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1996-05-20 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1996-05-13 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-05-10 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-05-07 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-05-02 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1996-05-01 | 295 | 308 | 295 | 308 | 4,000 | 3,080 |
| 1996-04-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1996-04-25 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1996-04-24 | 290 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1996-04-23 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 1996-04-19 | 278 | 278 | 277 | 277 | 4,000 | 2,770 |
| 1996-04-17 | 276 | 277 | 276 | 277 | 4,000 | 2,770 |
| 1996-04-09 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1996-04-08 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 1996-04-03 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1996-04-02 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1996-03-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1996-03-28 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1996-03-21 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1996-03-19 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1996-03-15 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1996-03-13 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1996-03-08 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1996-03-06 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1996-03-05 | 270 | 270 | 260 | 260 | 8,000 | 2,600 |
| 1996-03-04 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1996-03-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-02-23 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1996-02-21 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1996-02-16 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 1996-02-07 | 271 | 272 | 271 | 271 | 12,000 | 2,710 |
| 1996-02-06 | 283 | 283 | 271 | 271 | 16,000 | 2,710 |
| 1996-02-05 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1996-02-02 | 287 | 287 | 280 | 280 | 14,000 | 2,800 |
| 1996-02-01 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 1996-01-31 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1996-01-29 | 301 | 301 | 300 | 300 | 10,000 | 3,000 |
| 1996-01-26 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1996-01-24 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 1996-01-23 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 1996-01-22 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1996-01-19 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1996-01-18 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1996-01-17 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1996-01-16 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1996-01-11 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
分割・併合履歴 ： [2013-05-29]1株→0.1株