9636 (株)きんえい の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 398 | 398 | 397 | 397 | 4,000 | 3,970 |
| 2006-12-27 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2006-12-26 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2006-12-25 | 400 | 400 | 398 | 398 | 4,000 | 3,980 |
| 2006-12-22 | 399 | 400 | 396 | 396 | 8,000 | 3,960 |
| 2006-12-21 | 395 | 399 | 395 | 399 | 10,000 | 3,990 |
| 2006-12-20 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2006-12-19 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2006-12-18 | 394 | 395 | 394 | 395 | 6,000 | 3,950 |
| 2006-12-15 | 396 | 396 | 395 | 396 | 6,000 | 3,960 |
| 2006-12-14 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2006-12-13 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2006-12-11 | 393 | 395 | 393 | 395 | 8,000 | 3,950 |
| 2006-12-08 | 392 | 392 | 392 | 392 | 6,000 | 3,920 |
| 2006-12-07 | 388 | 389 | 388 | 389 | 6,000 | 3,890 |
| 2006-12-06 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2006-12-05 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2006-12-04 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2006-12-01 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-11-30 | 382 | 383 | 382 | 383 | 6,000 | 3,830 |
| 2006-11-29 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2006-11-28 | 382 | 382 | 382 | 382 | 8,000 | 3,820 |
| 2006-11-24 | 381 | 382 | 380 | 382 | 12,000 | 3,820 |
| 2006-11-22 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2006-11-21 | 381 | 382 | 381 | 382 | 6,000 | 3,820 |
| 2006-11-20 | 383 | 383 | 381 | 381 | 14,000 | 3,810 |
| 2006-11-16 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2006-11-15 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 2006-11-14 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2006-11-13 | 382 | 382 | 381 | 381 | 12,000 | 3,810 |
| 2006-11-10 | 382 | 382 | 382 | 382 | 6,000 | 3,820 |
| 2006-11-09 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-11-08 | 383 | 384 | 383 | 384 | 8,000 | 3,840 |
| 2006-11-07 | 385 | 385 | 383 | 383 | 4,000 | 3,830 |
| 2006-11-06 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2006-11-02 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2006-11-01 | 381 | 383 | 381 | 383 | 4,000 | 3,830 |
| 2006-10-31 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2006-10-30 | 384 | 384 | 381 | 381 | 6,000 | 3,810 |
| 2006-10-27 | 382 | 382 | 382 | 382 | 6,000 | 3,820 |
| 2006-10-25 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-10-24 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2006-10-23 | 382 | 383 | 382 | 383 | 6,000 | 3,830 |
| 2006-10-20 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2006-10-19 | 382 | 382 | 381 | 381 | 8,000 | 3,810 |
| 2006-10-17 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2006-10-12 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2006-10-11 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2006-10-10 | 382 | 383 | 382 | 383 | 4,000 | 3,830 |
| 2006-10-06 | 383 | 383 | 381 | 381 | 6,000 | 3,810 |
| 2006-10-05 | 382 | 382 | 382 | 382 | 4,000 | 3,820 |
| 2006-10-03 | 384 | 384 | 384 | 384 | 4,000 | 3,840 |
| 2006-10-02 | 380 | 381 | 380 | 381 | 14,000 | 3,810 |
| 2006-09-29 | 385 | 388 | 383 | 383 | 8,000 | 3,830 |
| 2006-09-28 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2006-09-27 | 384 | 384 | 383 | 383 | 6,000 | 3,830 |
| 2006-09-25 | 382 | 382 | 381 | 381 | 6,000 | 3,810 |
| 2006-09-20 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2006-09-15 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-09-14 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2006-09-11 | 385 | 385 | 385 | 385 | 8,000 | 3,850 |
| 2006-09-07 | 387 | 387 | 386 | 386 | 4,000 | 3,860 |
| 2006-09-05 | 382 | 385 | 382 | 385 | 4,000 | 3,850 |
| 2006-09-04 | 381 | 382 | 381 | 382 | 16,000 | 3,820 |
| 2006-09-01 | 384 | 395 | 382 | 390 | 42,000 | 3,900 |
| 2006-08-30 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2006-08-29 | 383 | 383 | 382 | 382 | 8,000 | 3,820 |
| 2006-08-28 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2006-08-24 | 383 | 383 | 383 | 383 | 6,000 | 3,830 |
| 2006-08-23 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2006-08-21 | 388 | 388 | 385 | 385 | 4,000 | 3,850 |
| 2006-08-17 | 388 | 388 | 387 | 387 | 4,000 | 3,870 |
| 2006-08-16 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2006-08-11 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2006-08-10 | 382 | 382 | 382 | 382 | 6,000 | 3,820 |
| 2006-08-08 | 385 | 388 | 385 | 388 | 6,000 | 3,880 |
| 2006-08-04 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2006-08-03 | 386 | 386 | 385 | 385 | 6,000 | 3,850 |
| 2006-07-31 | 385 | 389 | 385 | 389 | 10,000 | 3,890 |
| 2006-07-28 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2006-07-27 | 381 | 381 | 380 | 380 | 6,000 | 3,800 |
| 2006-07-26 | 378 | 396 | 378 | 395 | 22,000 | 3,950 |
| 2006-07-25 | 397 | 399 | 397 | 398 | 18,000 | 3,980 |
| 2006-07-24 | 394 | 396 | 393 | 396 | 20,000 | 3,960 |
| 2006-07-21 | 397 | 397 | 394 | 394 | 4,000 | 3,940 |
| 2006-07-20 | 392 | 397 | 392 | 397 | 10,000 | 3,970 |
| 2006-07-19 | 394 | 394 | 392 | 392 | 6,000 | 3,920 |
| 2006-07-18 | 398 | 398 | 392 | 394 | 8,000 | 3,940 |
| 2006-07-14 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2006-07-13 | 398 | 400 | 398 | 399 | 6,000 | 3,990 |
| 2006-07-12 | 400 | 401 | 400 | 401 | 4,000 | 4,010 |
| 2006-07-11 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2006-07-10 | 401 | 401 | 398 | 398 | 8,000 | 3,980 |
| 2006-07-07 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2006-07-06 | 400 | 401 | 400 | 400 | 10,000 | 4,000 |
| 2006-07-04 | 394 | 396 | 394 | 396 | 14,000 | 3,960 |
| 2006-07-03 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2006-06-30 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2006-06-28 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2006-06-26 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2006-06-23 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2006-06-22 | 390 | 390 | 389 | 389 | 6,000 | 3,890 |
| 2006-06-21 | 389 | 392 | 389 | 392 | 8,000 | 3,920 |
| 2006-06-20 | 392 | 393 | 390 | 390 | 8,000 | 3,900 |
| 2006-06-19 | 388 | 392 | 388 | 392 | 4,000 | 3,920 |
| 2006-06-16 | 387 | 387 | 387 | 387 | 4,000 | 3,870 |
| 2006-06-15 | 388 | 392 | 388 | 392 | 8,000 | 3,920 |
| 2006-06-14 | 388 | 388 | 387 | 387 | 4,000 | 3,870 |
| 2006-06-13 | 387 | 394 | 387 | 394 | 6,000 | 3,940 |
| 2006-06-09 | 386 | 390 | 386 | 386 | 10,000 | 3,860 |
| 2006-06-08 | 388 | 388 | 386 | 388 | 10,000 | 3,880 |
| 2006-06-07 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 2006-06-02 | 393 | 393 | 388 | 388 | 8,000 | 3,880 |
| 2006-06-01 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2006-05-31 | 390 | 390 | 388 | 390 | 10,000 | 3,900 |
| 2006-05-30 | 389 | 392 | 389 | 392 | 10,000 | 3,920 |
| 2006-05-29 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 2006-05-26 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2006-05-25 | 389 | 390 | 389 | 390 | 4,000 | 3,900 |
| 2006-05-24 | 386 | 386 | 386 | 386 | 4,000 | 3,860 |
| 2006-05-23 | 387 | 387 | 387 | 387 | 4,000 | 3,870 |
| 2006-05-19 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2006-05-18 | 387 | 387 | 386 | 386 | 10,000 | 3,860 |
| 2006-05-17 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2006-05-16 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 2006-05-15 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 2006-05-12 | 390 | 390 | 387 | 387 | 10,000 | 3,870 |
| 2006-05-11 | 388 | 390 | 388 | 390 | 4,000 | 3,900 |
| 2006-05-10 | 392 | 392 | 390 | 392 | 6,000 | 3,920 |
| 2006-05-09 | 391 | 392 | 390 | 392 | 10,000 | 3,920 |
| 2006-05-08 | 391 | 392 | 391 | 392 | 4,000 | 3,920 |
| 2006-05-02 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2006-05-01 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 2006-04-27 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2006-04-26 | 385 | 392 | 385 | 385 | 16,000 | 3,850 |
| 2006-04-25 | 389 | 390 | 389 | 390 | 4,000 | 3,900 |
| 2006-04-24 | 390 | 390 | 389 | 389 | 6,000 | 3,890 |
| 2006-04-21 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 2006-04-20 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2006-04-19 | 392 | 393 | 392 | 393 | 4,000 | 3,930 |
| 2006-04-18 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2006-04-17 | 388 | 391 | 388 | 391 | 4,000 | 3,910 |
| 2006-04-14 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2006-04-13 | 389 | 389 | 389 | 389 | 4,000 | 3,890 |
| 2006-04-12 | 392 | 392 | 389 | 389 | 8,000 | 3,890 |
| 2006-04-11 | 388 | 389 | 388 | 389 | 6,000 | 3,890 |
| 2006-04-10 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2006-04-07 | 388 | 389 | 388 | 389 | 12,000 | 3,890 |
| 2006-04-06 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2006-04-05 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 2006-04-04 | 394 | 395 | 394 | 395 | 4,000 | 3,950 |
| 2006-03-31 | 386 | 391 | 386 | 391 | 4,000 | 3,910 |
| 2006-03-29 | 389 | 395 | 389 | 395 | 6,000 | 3,950 |
| 2006-03-28 | 385 | 386 | 385 | 386 | 4,000 | 3,860 |
| 2006-03-27 | 384 | 392 | 384 | 392 | 8,000 | 3,920 |
| 2006-03-24 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2006-03-23 | 383 | 385 | 383 | 385 | 14,000 | 3,850 |
| 2006-03-16 | 384 | 384 | 381 | 381 | 8,000 | 3,810 |
| 2006-03-14 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 2006-03-13 | 380 | 392 | 375 | 385 | 38,000 | 3,850 |
| 2006-03-10 | 385 | 409 | 385 | 409 | 34,000 | 4,090 |
| 2006-03-09 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2006-03-08 | 386 | 386 | 383 | 383 | 4,000 | 3,830 |
| 2006-03-07 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 2006-03-06 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-03-02 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-03-01 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-02-28 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 2006-02-24 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-02-23 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2006-02-22 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 2006-02-20 | 386 | 386 | 381 | 381 | 10,000 | 3,810 |
| 2006-02-17 | 385 | 385 | 384 | 384 | 4,000 | 3,840 |
| 2006-02-16 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-02-15 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-02-13 | 379 | 381 | 379 | 380 | 8,000 | 3,800 |
| 2006-02-09 | 393 | 394 | 393 | 394 | 4,000 | 3,940 |
| 2006-02-08 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 2006-02-07 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 2006-02-06 | 400 | 400 | 397 | 397 | 8,000 | 3,970 |
| 2006-02-03 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 2006-02-02 | 401 | 402 | 401 | 402 | 8,000 | 4,020 |
| 2006-02-01 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2006-01-31 | 402 | 404 | 402 | 404 | 8,000 | 4,040 |
| 2006-01-30 | 403 | 404 | 401 | 401 | 8,000 | 4,010 |
| 2006-01-27 | 397 | 399 | 397 | 399 | 6,000 | 3,990 |
| 2006-01-26 | 398 | 398 | 390 | 393 | 18,000 | 3,930 |
| 2006-01-25 | 413 | 415 | 412 | 415 | 10,000 | 4,150 |
| 2006-01-24 | 412 | 417 | 407 | 417 | 16,000 | 4,170 |
| 2006-01-23 | 412 | 413 | 411 | 411 | 8,000 | 4,110 |
| 2006-01-20 | 408 | 414 | 408 | 414 | 10,000 | 4,140 |
| 2006-01-19 | 408 | 408 | 408 | 408 | 12,000 | 4,080 |
| 2006-01-18 | 411 | 411 | 410 | 410 | 10,000 | 4,100 |
| 2006-01-17 | 418 | 419 | 415 | 415 | 10,000 | 4,150 |
| 2006-01-16 | 415 | 420 | 415 | 420 | 8,000 | 4,200 |
| 2006-01-13 | 424 | 424 | 417 | 417 | 6,000 | 4,170 |
| 2006-01-12 | 415 | 420 | 415 | 420 | 22,000 | 4,200 |
| 2006-01-11 | 412 | 415 | 412 | 415 | 10,000 | 4,150 |
| 2006-01-10 | 415 | 415 | 411 | 411 | 8,000 | 4,110 |
| 2006-01-06 | 407 | 410 | 407 | 410 | 12,000 | 4,100 |
| 2006-01-05 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2006-01-04 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
分割・併合履歴 ： [2013-05-29]1株→0.1株
