9636 (株)きんえい の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-12-26 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2000-12-25 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2000-12-22 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-12-18 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2000-12-13 | 339 | 340 | 339 | 340 | 4,000 | 3,400 |
| 2000-12-12 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-12-11 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-12-08 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-12-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-12-05 | 330 | 330 | 326 | 326 | 6,000 | 3,260 |
| 2000-12-04 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-11-21 | 340 | 340 | 338 | 338 | 4,000 | 3,380 |
| 2000-11-07 | 336 | 338 | 336 | 338 | 6,000 | 3,380 |
| 2000-11-02 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-10-31 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 2000-10-30 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2000-10-27 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2000-10-26 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2000-10-24 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 2000-10-23 | 320 | 325 | 320 | 325 | 8,000 | 3,250 |
| 2000-10-20 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2000-10-19 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-10-17 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-10-12 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2000-10-11 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2000-10-05 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 2000-09-29 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-09-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-09-25 | 329 | 329 | 328 | 328 | 4,000 | 3,280 |
| 2000-09-22 | 321 | 330 | 321 | 330 | 4,000 | 3,300 |
| 2000-09-20 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2000-09-18 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 2000-09-12 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-09-11 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-09-05 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-08-30 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-08-25 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-08-24 | 321 | 325 | 321 | 325 | 4,000 | 3,250 |
| 2000-08-21 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-08-18 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-08-17 | 321 | 321 | 320 | 320 | 8,000 | 3,200 |
| 2000-08-15 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-08-14 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2000-08-11 | 325 | 325 | 325 | 325 | 10,000 | 3,250 |
| 2000-08-09 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2000-08-08 | 330 | 330 | 325 | 325 | 8,000 | 3,250 |
| 2000-08-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-08-04 | 330 | 331 | 325 | 325 | 18,000 | 3,250 |
| 2000-08-03 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-08-02 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-07-31 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 2000-07-28 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-07-27 | 345 | 345 | 330 | 330 | 6,000 | 3,300 |
| 2000-07-26 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 2000-07-25 | 353 | 355 | 353 | 355 | 6,000 | 3,550 |
| 2000-07-24 | 351 | 352 | 350 | 352 | 6,000 | 3,520 |
| 2000-07-21 | 355 | 355 | 345 | 350 | 14,000 | 3,500 |
| 2000-07-19 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 2000-07-18 | 350 | 352 | 350 | 352 | 4,000 | 3,520 |
| 2000-07-17 | 351 | 351 | 350 | 350 | 18,000 | 3,500 |
| 2000-07-14 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-07-13 | 348 | 349 | 345 | 349 | 6,000 | 3,490 |
| 2000-07-12 | 348 | 348 | 345 | 348 | 8,000 | 3,480 |
| 2000-07-06 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 2000-07-03 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-06-30 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2000-06-27 | 345 | 345 | 325 | 325 | 12,000 | 3,250 |
| 2000-06-26 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2000-06-21 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2000-06-20 | 352 | 352 | 350 | 350 | 4,000 | 3,500 |
| 2000-06-19 | 340 | 349 | 340 | 349 | 8,000 | 3,490 |
| 2000-06-16 | 338 | 340 | 338 | 340 | 6,000 | 3,400 |
| 2000-06-14 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2000-06-12 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-06-07 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-06-06 | 327 | 327 | 326 | 326 | 4,000 | 3,260 |
| 2000-06-05 | 330 | 339 | 330 | 339 | 4,000 | 3,390 |
| 2000-05-31 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2000-05-30 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2000-05-29 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 2000-05-26 | 335 | 335 | 333 | 333 | 4,000 | 3,330 |
| 2000-05-24 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 2000-05-19 | 331 | 335 | 331 | 335 | 4,000 | 3,350 |
| 2000-05-18 | 336 | 336 | 335 | 335 | 4,000 | 3,350 |
| 2000-05-12 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2000-05-09 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2000-05-02 | 340 | 340 | 335 | 335 | 6,000 | 3,350 |
| 2000-04-28 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-04-26 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-04-25 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-04-24 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-04-19 | 330 | 340 | 330 | 340 | 4,000 | 3,400 |
| 2000-04-17 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-04-12 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-04-11 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-04-06 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2000-03-31 | 340 | 340 | 320 | 320 | 10,000 | 3,200 |
| 2000-03-30 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2000-03-29 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-03-27 | 325 | 330 | 325 | 330 | 4,000 | 3,300 |
| 2000-03-22 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-03-15 | 320 | 330 | 320 | 330 | 6,000 | 3,300 |
| 2000-03-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-03-09 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-03-06 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-03-03 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2000-03-01 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-02-29 | 330 | 330 | 320 | 320 | 6,000 | 3,200 |
| 2000-02-28 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-02-24 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2000-02-23 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-02-21 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2000-02-18 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-02-10 | 360 | 360 | 360 | 360 | 12,000 | 3,600 |
| 2000-02-08 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2000-02-04 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-02-03 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-02-02 | 329 | 330 | 329 | 330 | 6,000 | 3,300 |
| 2000-02-01 | 301 | 302 | 300 | 300 | 12,000 | 3,000 |
| 2000-01-31 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2000-01-26 | 358 | 358 | 350 | 350 | 4,000 | 3,500 |
| 2000-01-25 | 356 | 357 | 356 | 356 | 10,000 | 3,560 |
| 2000-01-21 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2000-01-20 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2000-01-19 | 358 | 360 | 358 | 360 | 6,000 | 3,600 |
| 2000-01-18 | 358 | 358 | 358 | 358 | 8,000 | 3,580 |
| 2000-01-14 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2000-01-06 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-01-05 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
分割・併合履歴 ： [2013-05-29]1株→0.1株