9636 (株)きんえい の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2001-12-27 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2001-12-26 | 365 | 370 | 365 | 370 | 4,000 | 3,700 |
| 2001-12-25 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 2001-12-21 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 2001-12-20 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2001-12-18 | 375 | 375 | 370 | 370 | 12,000 | 3,700 |
| 2001-12-13 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2001-12-03 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2001-11-30 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2001-11-29 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 2001-11-26 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2001-11-16 | 364 | 364 | 364 | 364 | 4,000 | 3,640 |
| 2001-11-14 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2001-11-12 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-11-09 | 358 | 360 | 358 | 360 | 4,000 | 3,600 |
| 2001-11-07 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2001-11-02 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 2001-10-30 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2001-10-26 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-10-25 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2001-10-23 | 353 | 360 | 353 | 360 | 6,000 | 3,600 |
| 2001-10-22 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2001-10-12 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2001-10-11 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2001-10-04 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2001-10-03 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 2001-09-27 | 341 | 341 | 340 | 340 | 12,000 | 3,400 |
| 2001-09-21 | 341 | 341 | 341 | 341 | 6,000 | 3,410 |
| 2001-09-20 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 2001-09-19 | 340 | 342 | 340 | 342 | 76,000 | 3,420 |
| 2001-09-18 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2001-09-17 | 344 | 344 | 344 | 344 | 4,000 | 3,440 |
| 2001-09-14 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2001-09-13 | 350 | 350 | 345 | 345 | 6,000 | 3,450 |
| 2001-09-12 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 2001-09-11 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-09-10 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2001-09-07 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2001-09-04 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2001-08-31 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-08-29 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-08-22 | 348 | 348 | 347 | 347 | 4,000 | 3,470 |
| 2001-08-16 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-08-15 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2001-08-13 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2001-08-09 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2001-08-03 | 346 | 355 | 345 | 355 | 6,000 | 3,550 |
| 2001-08-02 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2001-08-01 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-07-30 | 341 | 341 | 341 | 341 | 6,000 | 3,410 |
| 2001-07-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-07-26 | 360 | 360 | 355 | 360 | 10,000 | 3,600 |
| 2001-07-25 | 370 | 380 | 370 | 380 | 16,000 | 3,800 |
| 2001-07-24 | 374 | 374 | 374 | 374 | 6,000 | 3,740 |
| 2001-07-23 | 370 | 374 | 370 | 374 | 4,000 | 3,740 |
| 2001-07-19 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-07-18 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 2001-07-13 | 370 | 370 | 357 | 357 | 6,000 | 3,570 |
| 2001-07-11 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2001-07-10 | 380 | 380 | 370 | 370 | 20,000 | 3,700 |
| 2001-07-09 | 368 | 370 | 368 | 370 | 6,000 | 3,700 |
| 2001-07-05 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2001-07-04 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 2001-07-03 | 365 | 374 | 365 | 374 | 4,000 | 3,740 |
| 2001-06-29 | 377 | 377 | 375 | 376 | 8,000 | 3,760 |
| 2001-06-28 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2001-06-26 | 356 | 356 | 356 | 356 | 8,000 | 3,560 |
| 2001-06-25 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2001-06-22 | 355 | 360 | 355 | 360 | 6,000 | 3,600 |
| 2001-06-20 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2001-06-19 | 354 | 354 | 354 | 354 | 4,000 | 3,540 |
| 2001-06-18 | 355 | 355 | 351 | 351 | 10,000 | 3,510 |
| 2001-06-15 | 354 | 354 | 354 | 354 | 6,000 | 3,540 |
| 2001-06-14 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2001-06-08 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2001-06-01 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2001-05-31 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-05-30 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-05-29 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-05-28 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2001-05-25 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-05-24 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-05-23 | 350 | 350 | 340 | 340 | 4,000 | 3,400 |
| 2001-05-22 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2001-05-21 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-05-18 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
| 2001-05-17 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-05-15 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-05-10 | 335 | 339 | 335 | 339 | 6,000 | 3,390 |
| 2001-05-09 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2001-05-08 | 334 | 335 | 334 | 335 | 6,000 | 3,350 |
| 2001-05-02 | 335 | 335 | 333 | 333 | 4,000 | 3,330 |
| 2001-04-27 | 335 | 335 | 335 | 335 | 76,000 | 3,350 |
| 2001-04-26 | 330 | 331 | 330 | 331 | 6,000 | 3,310 |
| 2001-04-25 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2001-04-23 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2001-04-19 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2001-04-17 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 2001-04-10 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2001-04-02 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2001-03-29 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-03-26 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-03-23 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-03-21 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-03-15 | 330 | 330 | 320 | 320 | 14,000 | 3,200 |
| 2001-03-13 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2001-03-08 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-03-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-03-05 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-03-02 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2001-03-01 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2001-02-26 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2001-02-23 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2001-02-21 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2001-02-16 | 322 | 325 | 322 | 325 | 6,000 | 3,250 |
| 2001-02-15 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2001-02-09 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2001-02-08 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2001-02-02 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 2001-01-30 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2001-01-29 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 2001-01-26 | 331 | 331 | 322 | 322 | 14,000 | 3,220 |
| 2001-01-25 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-01-24 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2001-01-23 | 340 | 340 | 339 | 340 | 12,000 | 3,400 |
| 2001-01-22 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 2001-01-19 | 338 | 339 | 338 | 339 | 10,000 | 3,390 |
| 2001-01-18 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 2001-01-16 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2001-01-15 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2001-01-10 | 330 | 330 | 321 | 321 | 6,000 | 3,210 |
分割・併合履歴 ： [2013-05-29]1株→0.1株