9636 (株)きんえい の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2005-12-29 | 400 | 405 | 400 | 405 | 14,000 | 4,050 |
| 2005-12-28 | 397 | 400 | 397 | 400 | 6,000 | 4,000 |
| 2005-12-27 | 395 | 396 | 395 | 396 | 8,000 | 3,960 |
| 2005-12-26 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2005-12-22 | 390 | 392 | 390 | 392 | 6,000 | 3,920 |
| 2005-12-21 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2005-12-20 | 389 | 389 | 389 | 389 | 4,000 | 3,890 |
| 2005-12-19 | 385 | 386 | 385 | 386 | 6,000 | 3,860 |
| 2005-12-16 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2005-12-15 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2005-12-14 | 390 | 390 | 383 | 383 | 10,000 | 3,830 |
| 2005-12-13 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2005-12-12 | 393 | 393 | 390 | 390 | 10,000 | 3,900 |
| 2005-12-09 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 2005-12-08 | 393 | 394 | 393 | 394 | 4,000 | 3,940 |
| 2005-12-07 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 2005-12-06 | 390 | 392 | 390 | 392 | 6,000 | 3,920 |
| 2005-12-05 | 389 | 390 | 389 | 390 | 6,000 | 3,900 |
| 2005-12-02 | 385 | 388 | 385 | 388 | 6,000 | 3,880 |
| 2005-12-01 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2005-11-30 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2005-11-29 | 387 | 387 | 385 | 385 | 6,000 | 3,850 |
| 2005-11-28 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2005-11-25 | 380 | 383 | 380 | 383 | 4,000 | 3,830 |
| 2005-11-24 | 381 | 381 | 381 | 381 | 6,000 | 3,810 |
| 2005-11-22 | 382 | 382 | 381 | 381 | 10,000 | 3,810 |
| 2005-11-21 | 380 | 381 | 380 | 381 | 6,000 | 3,810 |
| 2005-11-18 | 382 | 382 | 378 | 378 | 8,000 | 3,780 |
| 2005-11-17 | 380 | 382 | 380 | 382 | 4,000 | 3,820 |
| 2005-11-16 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2005-11-15 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2005-11-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2005-11-10 | 380 | 384 | 380 | 383 | 8,000 | 3,830 |
| 2005-11-09 | 378 | 378 | 378 | 378 | 4,000 | 3,780 |
| 2005-11-08 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2005-11-07 | 379 | 389 | 377 | 389 | 16,000 | 3,890 |
| 2005-11-04 | 376 | 379 | 376 | 379 | 4,000 | 3,790 |
| 2005-11-01 | 370 | 373 | 370 | 373 | 6,000 | 3,730 |
| 2005-10-31 | 368 | 370 | 368 | 370 | 4,000 | 3,700 |
| 2005-10-28 | 369 | 369 | 367 | 367 | 6,000 | 3,670 |
| 2005-10-27 | 368 | 369 | 368 | 369 | 8,000 | 3,690 |
| 2005-10-25 | 365 | 369 | 365 | 369 | 12,000 | 3,690 |
| 2005-10-24 | 367 | 367 | 367 | 367 | 6,000 | 3,670 |
| 2005-10-21 | 368 | 368 | 367 | 368 | 6,000 | 3,680 |
| 2005-10-20 | 368 | 369 | 368 | 369 | 6,000 | 3,690 |
| 2005-10-19 | 368 | 369 | 367 | 369 | 10,000 | 3,690 |
| 2005-10-14 | 365 | 368 | 365 | 368 | 4,000 | 3,680 |
| 2005-10-13 | 367 | 368 | 367 | 368 | 6,000 | 3,680 |
| 2005-10-12 | 365 | 366 | 365 | 366 | 10,000 | 3,660 |
| 2005-10-11 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2005-10-06 | 366 | 366 | 365 | 365 | 10,000 | 3,650 |
| 2005-10-05 | 366 | 366 | 365 | 366 | 12,000 | 3,660 |
| 2005-10-04 | 365 | 366 | 365 | 366 | 8,000 | 3,660 |
| 2005-10-03 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2005-09-30 | 365 | 365 | 364 | 364 | 4,000 | 3,640 |
| 2005-09-28 | 365 | 366 | 361 | 361 | 18,000 | 3,610 |
| 2005-09-27 | 365 | 367 | 365 | 367 | 4,000 | 3,670 |
| 2005-09-26 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 2005-09-22 | 365 | 365 | 362 | 362 | 4,000 | 3,620 |
| 2005-09-21 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2005-09-20 | 365 | 365 | 362 | 362 | 4,000 | 3,620 |
| 2005-09-16 | 366 | 366 | 362 | 365 | 26,000 | 3,650 |
| 2005-09-15 | 368 | 368 | 367 | 367 | 6,000 | 3,670 |
| 2005-09-13 | 367 | 368 | 367 | 368 | 6,000 | 3,680 |
| 2005-09-09 | 367 | 367 | 366 | 366 | 10,000 | 3,660 |
| 2005-09-08 | 366 | 366 | 365 | 365 | 8,000 | 3,650 |
| 2005-09-07 | 366 | 366 | 366 | 366 | 4,000 | 3,660 |
| 2005-09-06 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2005-08-31 | 369 | 369 | 366 | 366 | 6,000 | 3,660 |
| 2005-08-26 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2005-08-22 | 370 | 371 | 370 | 371 | 4,000 | 3,710 |
| 2005-08-16 | 368 | 375 | 368 | 375 | 4,000 | 3,750 |
| 2005-08-11 | 362 | 365 | 362 | 363 | 8,000 | 3,630 |
| 2005-08-08 | 361 | 361 | 361 | 361 | 6,000 | 3,610 |
| 2005-08-05 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2005-08-04 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2005-08-03 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2005-08-02 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2005-08-01 | 362 | 362 | 361 | 361 | 4,000 | 3,610 |
| 2005-07-29 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2005-07-28 | 360 | 362 | 360 | 362 | 8,000 | 3,620 |
| 2005-07-27 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2005-07-26 | 360 | 364 | 360 | 364 | 14,000 | 3,640 |
| 2005-07-25 | 378 | 378 | 375 | 375 | 12,000 | 3,750 |
| 2005-07-22 | 374 | 376 | 373 | 376 | 8,000 | 3,760 |
| 2005-07-21 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2005-07-20 | 379 | 379 | 375 | 378 | 8,000 | 3,780 |
| 2005-07-19 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 2005-07-15 | 375 | 379 | 375 | 379 | 6,000 | 3,790 |
| 2005-07-14 | 377 | 377 | 375 | 375 | 4,000 | 3,750 |
| 2005-07-13 | 378 | 378 | 378 | 378 | 4,000 | 3,780 |
| 2005-07-12 | 377 | 377 | 377 | 377 | 4,000 | 3,770 |
| 2005-07-11 | 375 | 376 | 375 | 375 | 8,000 | 3,750 |
| 2005-07-08 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2005-07-07 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 2005-07-06 | 377 | 379 | 377 | 377 | 6,000 | 3,770 |
| 2005-07-05 | 375 | 377 | 375 | 377 | 10,000 | 3,770 |
| 2005-07-04 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2005-07-01 | 373 | 373 | 373 | 373 | 4,000 | 3,730 |
| 2005-06-29 | 371 | 371 | 370 | 370 | 6,000 | 3,700 |
| 2005-06-28 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2005-06-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2005-06-23 | 369 | 370 | 369 | 370 | 8,000 | 3,700 |
| 2005-06-22 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2005-06-20 | 367 | 367 | 367 | 367 | 4,000 | 3,670 |
| 2005-06-15 | 364 | 365 | 364 | 365 | 4,000 | 3,650 |
| 2005-06-13 | 363 | 363 | 363 | 363 | 4,000 | 3,630 |
| 2005-06-10 | 365 | 366 | 365 | 365 | 6,000 | 3,650 |
| 2005-06-09 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2005-06-08 | 363 | 365 | 363 | 365 | 6,000 | 3,650 |
| 2005-06-07 | 363 | 363 | 362 | 362 | 6,000 | 3,620 |
| 2005-06-06 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 2005-06-02 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2005-05-31 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2005-05-30 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 2005-05-27 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2005-05-25 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2005-05-24 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2005-05-19 | 360 | 365 | 360 | 365 | 12,000 | 3,650 |
| 2005-05-17 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2005-05-16 | 362 | 365 | 362 | 365 | 18,000 | 3,650 |
| 2005-05-13 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2005-05-12 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2005-05-11 | 364 | 364 | 364 | 364 | 8,000 | 3,640 |
| 2005-05-10 | 363 | 365 | 359 | 359 | 10,000 | 3,590 |
| 2005-05-09 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2005-05-06 | 357 | 364 | 357 | 361 | 14,000 | 3,610 |
| 2005-05-02 | 360 | 367 | 360 | 360 | 10,000 | 3,600 |
| 2005-04-28 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2005-04-27 | 359 | 360 | 359 | 360 | 6,000 | 3,600 |
| 2005-04-26 | 357 | 357 | 357 | 357 | 4,000 | 3,570 |
| 2005-04-25 | 358 | 358 | 358 | 358 | 4,000 | 3,580 |
| 2005-04-22 | 357 | 357 | 356 | 356 | 4,000 | 3,560 |
| 2005-04-20 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2005-04-19 | 356 | 356 | 356 | 356 | 4,000 | 3,560 |
| 2005-04-18 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2005-04-14 | 357 | 358 | 357 | 358 | 8,000 | 3,580 |
| 2005-04-13 | 357 | 357 | 357 | 357 | 4,000 | 3,570 |
| 2005-04-12 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2005-04-11 | 359 | 359 | 357 | 357 | 6,000 | 3,570 |
| 2005-04-08 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 2005-04-07 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2005-04-05 | 355 | 359 | 355 | 359 | 4,000 | 3,590 |
| 2005-04-04 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2005-03-30 | 356 | 356 | 353 | 353 | 12,000 | 3,530 |
| 2005-03-29 | 360 | 360 | 357 | 357 | 20,000 | 3,570 |
| 2005-03-25 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2005-03-24 | 354 | 355 | 354 | 355 | 18,000 | 3,550 |
| 2005-03-23 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2005-03-22 | 356 | 360 | 356 | 360 | 14,000 | 3,600 |
| 2005-03-18 | 356 | 356 | 356 | 356 | 4,000 | 3,560 |
| 2005-03-17 | 357 | 359 | 357 | 359 | 4,000 | 3,590 |
| 2005-03-16 | 358 | 358 | 358 | 358 | 4,000 | 3,580 |
| 2005-03-15 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2005-03-14 | 354 | 359 | 354 | 357 | 16,000 | 3,570 |
| 2005-03-11 | 354 | 356 | 354 | 356 | 4,000 | 3,560 |
| 2005-03-10 | 353 | 355 | 353 | 355 | 10,000 | 3,550 |
| 2005-03-08 | 357 | 371 | 355 | 364 | 40,000 | 3,640 |
| 2005-03-07 | 354 | 360 | 352 | 352 | 30,000 | 3,520 |
| 2005-03-04 | 353 | 353 | 353 | 353 | 6,000 | 3,530 |
| 2005-03-03 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2005-03-02 | 353 | 353 | 352 | 352 | 12,000 | 3,520 |
| 2005-03-01 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2005-02-24 | 353 | 355 | 353 | 353 | 12,000 | 3,530 |
| 2005-02-23 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2005-02-21 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2005-02-17 | 354 | 355 | 354 | 355 | 6,000 | 3,550 |
| 2005-02-16 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2005-02-15 | 352 | 352 | 352 | 352 | 6,000 | 3,520 |
| 2005-02-14 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2005-02-10 | 353 | 353 | 352 | 352 | 8,000 | 3,520 |
| 2005-02-07 | 353 | 353 | 350 | 350 | 12,000 | 3,500 |
| 2005-02-04 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2005-02-03 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2005-02-02 | 351 | 354 | 351 | 354 | 6,000 | 3,540 |
| 2005-02-01 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2005-01-31 | 356 | 358 | 356 | 358 | 4,000 | 3,580 |
| 2005-01-28 | 357 | 358 | 352 | 358 | 12,000 | 3,580 |
| 2005-01-27 | 351 | 357 | 351 | 357 | 8,000 | 3,570 |
| 2005-01-26 | 349 | 350 | 349 | 350 | 10,000 | 3,500 |
| 2005-01-25 | 369 | 370 | 368 | 368 | 16,000 | 3,680 |
| 2005-01-24 | 370 | 370 | 365 | 370 | 20,000 | 3,700 |
| 2005-01-21 | 369 | 370 | 369 | 369 | 12,000 | 3,690 |
| 2005-01-20 | 370 | 371 | 370 | 371 | 4,000 | 3,710 |
| 2005-01-19 | 372 | 372 | 368 | 368 | 16,000 | 3,680 |
| 2005-01-18 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2005-01-17 | 373 | 373 | 367 | 373 | 6,000 | 3,730 |
| 2005-01-13 | 373 | 373 | 367 | 367 | 6,000 | 3,670 |
| 2005-01-11 | 370 | 370 | 365 | 365 | 12,000 | 3,650 |
| 2005-01-06 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2005-01-05 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2005-01-04 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
分割・併合履歴 ： [2013-05-29]1株→0.1株