9636 (株)きんえい の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 347 | 347 | 347 | 347 | 8,000 | 3,470 |
| 2002-12-26 | 330 | 349 | 330 | 349 | 6,000 | 3,490 |
| 2002-12-25 | 320 | 330 | 320 | 326 | 30,000 | 3,260 |
| 2002-12-24 | 333 | 333 | 321 | 322 | 22,000 | 3,220 |
| 2002-12-20 | 321 | 335 | 321 | 333 | 48,000 | 3,330 |
| 2002-12-19 | 345 | 345 | 315 | 345 | 24,000 | 3,450 |
| 2002-12-18 | 346 | 346 | 345 | 345 | 22,000 | 3,450 |
| 2002-12-17 | 346 | 346 | 345 | 345 | 56,000 | 3,450 |
| 2002-12-16 | 345 | 346 | 345 | 346 | 12,000 | 3,460 |
| 2002-12-13 | 348 | 348 | 345 | 345 | 16,000 | 3,450 |
| 2002-12-12 | 348 | 355 | 348 | 355 | 10,000 | 3,550 |
| 2002-12-11 | 358 | 358 | 348 | 348 | 10,000 | 3,480 |
| 2002-12-10 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2002-12-09 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2002-12-05 | 359 | 360 | 358 | 358 | 10,000 | 3,580 |
| 2002-12-04 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2002-12-03 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2002-12-02 | 360 | 360 | 345 | 350 | 16,000 | 3,500 |
| 2002-11-29 | 350 | 350 | 348 | 348 | 6,000 | 3,480 |
| 2002-11-28 | 354 | 354 | 351 | 351 | 4,000 | 3,510 |
| 2002-11-27 | 354 | 354 | 353 | 353 | 8,000 | 3,530 |
| 2002-11-26 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2002-11-25 | 347 | 354 | 347 | 354 | 4,000 | 3,540 |
| 2002-11-22 | 346 | 347 | 345 | 347 | 10,000 | 3,470 |
| 2002-11-21 | 345 | 346 | 345 | 346 | 4,000 | 3,460 |
| 2002-11-20 | 345 | 348 | 345 | 348 | 12,000 | 3,480 |
| 2002-11-18 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2002-11-15 | 347 | 347 | 347 | 347 | 8,000 | 3,470 |
| 2002-11-14 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2002-11-12 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2002-11-11 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 2002-11-07 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 2002-11-06 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2002-11-05 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2002-11-01 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 2002-10-31 | 351 | 359 | 351 | 359 | 6,000 | 3,590 |
| 2002-10-29 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2002-10-28 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-10-25 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2002-10-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2002-10-23 | 350 | 354 | 350 | 350 | 8,000 | 3,500 |
| 2002-10-22 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2002-10-21 | 351 | 355 | 351 | 355 | 6,000 | 3,550 |
| 2002-10-17 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2002-10-16 | 346 | 346 | 346 | 346 | 4,000 | 3,460 |
| 2002-10-15 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2002-10-10 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2002-10-07 | 352 | 360 | 352 | 360 | 4,000 | 3,600 |
| 2002-10-04 | 352 | 352 | 350 | 350 | 4,000 | 3,500 |
| 2002-10-02 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2002-09-30 | 356 | 360 | 356 | 360 | 10,000 | 3,600 |
| 2002-09-26 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-09-25 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2002-09-20 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2002-09-19 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2002-09-18 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2002-09-13 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2002-09-12 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2002-09-11 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2002-09-09 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2002-09-06 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2002-09-05 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2002-09-04 | 350 | 351 | 350 | 351 | 14,000 | 3,510 |
| 2002-09-02 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 2002-08-30 | 356 | 356 | 355 | 355 | 6,000 | 3,550 |
| 2002-08-29 | 356 | 357 | 356 | 357 | 10,000 | 3,570 |
| 2002-08-28 | 356 | 356 | 356 | 356 | 6,000 | 3,560 |
| 2002-08-26 | 362 | 362 | 360 | 360 | 6,000 | 3,600 |
| 2002-08-23 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2002-08-22 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2002-08-20 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2002-08-19 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 2002-08-16 | 362 | 363 | 362 | 363 | 18,000 | 3,630 |
| 2002-08-15 | 369 | 369 | 362 | 362 | 10,000 | 3,620 |
| 2002-08-14 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2002-08-13 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2002-08-12 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2002-08-09 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2002-08-08 | 370 | 375 | 370 | 375 | 6,000 | 3,750 |
| 2002-08-05 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2002-08-02 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 2002-08-01 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 2002-07-29 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2002-07-25 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 2002-07-24 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2002-07-23 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2002-07-22 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 2002-07-19 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2002-07-16 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2002-07-15 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2002-07-12 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2002-07-11 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2002-07-10 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 2002-07-08 | 385 | 385 | 382 | 382 | 6,000 | 3,820 |
| 2002-07-04 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2002-07-03 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2002-07-01 | 379 | 380 | 379 | 379 | 6,000 | 3,790 |
| 2002-06-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-06-26 | 380 | 380 | 375 | 375 | 4,000 | 3,750 |
| 2002-06-24 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2002-06-21 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-06-18 | 375 | 375 | 370 | 370 | 4,000 | 3,700 |
| 2002-06-14 | 380 | 380 | 375 | 375 | 4,000 | 3,750 |
| 2002-06-13 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2002-06-11 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-06-10 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-06-07 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-06-06 | 372 | 372 | 371 | 371 | 8,000 | 3,710 |
| 2002-06-04 | 375 | 375 | 371 | 371 | 4,000 | 3,710 |
| 2002-05-30 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2002-05-28 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 2002-05-27 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2002-05-21 | 365 | 370 | 365 | 370 | 6,000 | 3,700 |
| 2002-05-20 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2002-05-15 | 369 | 369 | 365 | 365 | 6,000 | 3,650 |
| 2002-05-14 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2002-05-13 | 369 | 369 | 364 | 364 | 4,000 | 3,640 |
| 2002-05-09 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2002-05-08 | 370 | 370 | 370 | 370 | 14,000 | 3,700 |
| 2002-05-07 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2002-05-02 | 364 | 369 | 364 | 369 | 4,000 | 3,690 |
| 2002-05-01 | 365 | 370 | 365 | 365 | 6,000 | 3,650 |
| 2002-04-30 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2002-04-25 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2002-04-24 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2002-04-23 | 359 | 361 | 351 | 361 | 12,000 | 3,610 |
| 2002-04-19 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 2002-04-18 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 2002-04-11 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-04-09 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 2002-04-08 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2002-04-04 | 352 | 359 | 352 | 359 | 4,000 | 3,590 |
| 2002-04-03 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2002-03-29 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2002-03-28 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2002-03-27 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2002-03-26 | 355 | 355 | 350 | 351 | 10,000 | 3,510 |
| 2002-03-22 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-03-20 | 362 | 362 | 360 | 360 | 4,000 | 3,600 |
| 2002-03-15 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2002-03-14 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2002-03-12 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 2002-03-08 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-03-05 | 355 | 355 | 350 | 350 | 8,000 | 3,500 |
| 2002-03-04 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 2002-02-27 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2002-02-25 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2002-02-22 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2002-02-21 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2002-02-18 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2002-02-13 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
| 2002-02-08 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2002-02-07 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2002-02-06 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-02-05 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-02-01 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-01-30 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-01-28 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2002-01-25 | 375 | 375 | 374 | 374 | 8,000 | 3,740 |
| 2002-01-24 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2002-01-23 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2002-01-22 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2002-01-21 | 379 | 379 | 379 | 379 | 4,000 | 3,790 |
| 2002-01-18 | 370 | 370 | 366 | 370 | 6,000 | 3,700 |
| 2002-01-17 | 369 | 370 | 367 | 370 | 14,000 | 3,700 |
| 2002-01-15 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 2002-01-11 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2002-01-09 | 370 | 370 | 370 | 370 | 12,000 | 3,700 |
| 2002-01-08 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 2002-01-07 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
分割・併合履歴 ： [2013-05-29]1株→0.1株