9636 (株)きんえい の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1998-12-25 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1998-12-24 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1998-12-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-12-21 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1998-12-18 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1998-12-16 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1998-12-15 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-12-14 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1998-12-11 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1998-12-10 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1998-12-09 | 304 | 310 | 304 | 310 | 6,000 | 3,100 |
| 1998-12-08 | 300 | 305 | 300 | 305 | 8,000 | 3,050 |
| 1998-12-07 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1998-12-04 | 311 | 320 | 305 | 305 | 8,000 | 3,050 |
| 1998-12-03 | 310 | 312 | 310 | 311 | 8,000 | 3,110 |
| 1998-12-02 | 300 | 310 | 290 | 310 | 24,000 | 3,100 |
| 1998-12-01 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1998-11-30 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1998-11-27 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 1998-11-24 | 280 | 280 | 271 | 271 | 4,000 | 2,710 |
| 1998-11-20 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1998-11-19 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1998-11-16 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-11-12 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-11-09 | 264 | 264 | 260 | 260 | 4,000 | 2,600 |
| 1998-11-06 | 260 | 265 | 260 | 265 | 4,000 | 2,650 |
| 1998-11-02 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1998-10-30 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1998-10-29 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-10-28 | 265 | 265 | 260 | 260 | 6,000 | 2,600 |
| 1998-10-19 | 269 | 270 | 269 | 270 | 4,000 | 2,700 |
| 1998-10-14 | 260 | 269 | 260 | 269 | 4,000 | 2,690 |
| 1998-10-12 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-10-06 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1998-10-02 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1998-10-01 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1998-09-30 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1998-09-24 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1998-09-09 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1998-09-03 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-08-27 | 260 | 260 | 255 | 255 | 4,000 | 2,550 |
| 1998-08-25 | 264 | 264 | 264 | 264 | 4,000 | 2,640 |
| 1998-08-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-08-11 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 1998-07-27 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1998-07-17 | 256 | 256 | 255 | 255 | 6,000 | 2,550 |
| 1998-07-15 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1998-07-14 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1998-07-13 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1998-07-07 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-07-06 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1998-07-03 | 263 | 263 | 260 | 263 | 8,000 | 2,630 |
| 1998-06-25 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1998-06-12 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1998-06-09 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-06-08 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1998-06-04 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-06-03 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1998-05-26 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-05-21 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 1998-05-19 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1998-05-18 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1998-05-15 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1998-05-14 | 230 | 230 | 220 | 220 | 4,000 | 2,200 |
| 1998-05-11 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1998-05-08 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1998-05-06 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1998-05-01 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1998-04-23 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-04-20 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 1998-04-17 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-04-15 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1998-04-13 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1998-04-10 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-04-07 | 224 | 224 | 220 | 220 | 12,000 | 2,200 |
| 1998-04-06 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1998-04-01 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-03-31 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1998-03-30 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-03-26 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1998-03-24 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1998-03-23 | 230 | 230 | 230 | 230 | 12,000 | 2,300 |
| 1998-03-19 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1998-03-17 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1998-03-16 | 231 | 232 | 231 | 232 | 8,000 | 2,320 |
| 1998-03-11 | 232 | 232 | 232 | 232 | 6,000 | 2,320 |
| 1998-02-27 | 230 | 230 | 226 | 226 | 4,000 | 2,260 |
| 1998-02-25 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1998-02-24 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-02-23 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-02-17 | 234 | 234 | 230 | 230 | 6,000 | 2,300 |
| 1998-02-10 | 237 | 237 | 235 | 237 | 6,000 | 2,370 |
| 1998-02-06 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 1998-02-05 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1998-02-04 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1998-01-30 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-01-20 | 225 | 225 | 210 | 210 | 4,000 | 2,100 |
| 1998-01-19 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1998-01-14 | 240 | 254 | 240 | 254 | 6,000 | 2,540 |
| 1998-01-13 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1998-01-12 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 1998-01-07 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
分割・併合履歴 ： [2013-05-29]1株→0.1株