9636 (株)きんえい の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 380 | 383 | 380 | 383 | 6,000 | 3,830 |
| 2007-12-25 | 383 | 383 | 380 | 380 | 6,000 | 3,800 |
| 2007-12-21 | 378 | 378 | 378 | 378 | 4,000 | 3,780 |
| 2007-12-20 | 379 | 379 | 379 | 379 | 4,000 | 3,790 |
| 2007-12-18 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2007-12-17 | 381 | 381 | 380 | 380 | 6,000 | 3,800 |
| 2007-12-14 | 380 | 381 | 380 | 381 | 4,000 | 3,810 |
| 2007-12-11 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2007-12-10 | 379 | 379 | 379 | 379 | 4,000 | 3,790 |
| 2007-12-07 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2007-12-06 | 381 | 381 | 377 | 377 | 6,000 | 3,770 |
| 2007-12-05 | 377 | 378 | 377 | 378 | 4,000 | 3,780 |
| 2007-12-04 | 371 | 374 | 371 | 374 | 4,000 | 3,740 |
| 2007-12-03 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2007-11-30 | 371 | 371 | 370 | 370 | 12,000 | 3,700 |
| 2007-11-29 | 373 | 379 | 364 | 379 | 20,000 | 3,790 |
| 2007-11-28 | 379 | 379 | 375 | 375 | 14,000 | 3,750 |
| 2007-11-22 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2007-11-21 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 2007-11-19 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2007-11-16 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2007-11-14 | 378 | 378 | 378 | 378 | 4,000 | 3,780 |
| 2007-11-12 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2007-11-08 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2007-11-07 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2007-11-06 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2007-11-05 | 382 | 382 | 381 | 381 | 6,000 | 3,810 |
| 2007-11-02 | 384 | 384 | 382 | 382 | 4,000 | 3,820 |
| 2007-11-01 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2007-10-31 | 382 | 382 | 382 | 382 | 4,000 | 3,820 |
| 2007-10-30 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2007-10-29 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 2007-10-25 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2007-10-22 | 383 | 383 | 383 | 383 | 10,000 | 3,830 |
| 2007-10-19 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2007-10-18 | 380 | 380 | 378 | 378 | 6,000 | 3,780 |
| 2007-10-15 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2007-10-11 | 379 | 381 | 379 | 381 | 6,000 | 3,810 |
| 2007-10-10 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2007-10-05 | 379 | 380 | 379 | 380 | 4,000 | 3,800 |
| 2007-10-01 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2007-09-28 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2007-09-27 | 384 | 384 | 383 | 383 | 10,000 | 3,830 |
| 2007-09-26 | 376 | 380 | 376 | 380 | 6,000 | 3,800 |
| 2007-09-25 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2007-09-21 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2007-09-19 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2007-09-13 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2007-09-11 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2007-09-06 | 382 | 382 | 382 | 382 | 4,000 | 3,820 |
| 2007-08-28 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2007-08-27 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2007-08-24 | 384 | 384 | 383 | 383 | 4,000 | 3,830 |
| 2007-08-23 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2007-08-21 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2007-08-20 | 384 | 384 | 380 | 380 | 10,000 | 3,800 |
| 2007-08-17 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2007-08-16 | 383 | 383 | 381 | 381 | 8,000 | 3,810 |
| 2007-08-15 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2007-08-14 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2007-08-13 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 2007-08-08 | 388 | 388 | 382 | 382 | 4,000 | 3,820 |
| 2007-08-07 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 2007-08-06 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 2007-08-03 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2007-08-02 | 388 | 388 | 382 | 382 | 4,000 | 3,820 |
| 2007-07-30 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2007-07-27 | 381 | 385 | 381 | 385 | 4,000 | 3,850 |
| 2007-07-26 | 379 | 379 | 379 | 379 | 8,000 | 3,790 |
| 2007-07-25 | 390 | 395 | 390 | 394 | 16,000 | 3,940 |
| 2007-07-24 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2007-07-23 | 394 | 397 | 394 | 397 | 8,000 | 3,970 |
| 2007-07-20 | 394 | 394 | 393 | 393 | 6,000 | 3,930 |
| 2007-07-19 | 395 | 395 | 394 | 395 | 8,000 | 3,950 |
| 2007-07-17 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2007-07-13 | 397 | 397 | 396 | 397 | 10,000 | 3,970 |
| 2007-07-11 | 397 | 398 | 397 | 398 | 4,000 | 3,980 |
| 2007-07-09 | 398 | 398 | 398 | 398 | 6,000 | 3,980 |
| 2007-07-06 | 396 | 396 | 396 | 396 | 4,000 | 3,960 |
| 2007-07-05 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2007-07-04 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 2007-07-02 | 397 | 399 | 397 | 399 | 6,000 | 3,990 |
| 2007-06-27 | 396 | 398 | 396 | 398 | 6,000 | 3,980 |
| 2007-06-26 | 397 | 398 | 397 | 397 | 6,000 | 3,970 |
| 2007-06-25 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2007-06-20 | 399 | 399 | 398 | 398 | 4,000 | 3,980 |
| 2007-06-19 | 399 | 399 | 397 | 397 | 4,000 | 3,970 |
| 2007-06-14 | 396 | 396 | 396 | 396 | 4,000 | 3,960 |
| 2007-06-13 | 395 | 396 | 395 | 396 | 6,000 | 3,960 |
| 2007-06-12 | 397 | 398 | 397 | 398 | 4,000 | 3,980 |
| 2007-06-08 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2007-06-01 | 398 | 398 | 398 | 398 | 4,000 | 3,980 |
| 2007-05-31 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2007-05-30 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2007-05-29 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2007-05-25 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2007-05-24 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2007-05-23 | 394 | 397 | 394 | 397 | 4,000 | 3,970 |
| 2007-05-22 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 2007-05-21 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2007-05-17 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2007-05-16 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2007-05-11 | 392 | 396 | 392 | 396 | 8,000 | 3,960 |
| 2007-05-10 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2007-05-09 | 390 | 393 | 390 | 393 | 16,000 | 3,930 |
| 2007-05-08 | 389 | 389 | 389 | 389 | 4,000 | 3,890 |
| 2007-05-07 | 388 | 388 | 387 | 387 | 4,000 | 3,870 |
| 2007-05-02 | 387 | 388 | 387 | 388 | 6,000 | 3,880 |
| 2007-05-01 | 384 | 385 | 384 | 385 | 12,000 | 3,850 |
| 2007-04-27 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 2007-04-26 | 387 | 387 | 387 | 387 | 6,000 | 3,870 |
| 2007-04-23 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2007-04-20 | 387 | 387 | 385 | 385 | 4,000 | 3,850 |
| 2007-04-18 | 386 | 386 | 385 | 385 | 6,000 | 3,850 |
| 2007-04-17 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2007-04-16 | 387 | 388 | 387 | 388 | 4,000 | 3,880 |
| 2007-04-10 | 387 | 390 | 387 | 390 | 8,000 | 3,900 |
| 2007-04-09 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 2007-04-05 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2007-04-04 | 383 | 386 | 383 | 386 | 4,000 | 3,860 |
| 2007-04-03 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2007-04-02 | 383 | 383 | 382 | 382 | 10,000 | 3,820 |
| 2007-03-30 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 2007-03-28 | 380 | 383 | 380 | 383 | 10,000 | 3,830 |
| 2007-03-27 | 380 | 384 | 380 | 384 | 4,000 | 3,840 |
| 2007-03-26 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2007-03-20 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2007-03-16 | 390 | 390 | 380 | 380 | 6,000 | 3,800 |
| 2007-03-15 | 381 | 386 | 380 | 380 | 10,000 | 3,800 |
| 2007-03-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2007-03-13 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2007-03-12 | 381 | 381 | 380 | 380 | 4,000 | 3,800 |
| 2007-03-09 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2007-03-08 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 2007-03-07 | 383 | 383 | 380 | 380 | 6,000 | 3,800 |
| 2007-03-05 | 379 | 379 | 379 | 379 | 6,000 | 3,790 |
| 2007-03-02 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2007-03-01 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2007-02-28 | 384 | 384 | 380 | 384 | 20,000 | 3,840 |
| 2007-02-26 | 383 | 383 | 382 | 382 | 8,000 | 3,820 |
| 2007-02-23 | 382 | 382 | 382 | 382 | 10,000 | 3,820 |
| 2007-02-22 | 382 | 382 | 381 | 382 | 14,000 | 3,820 |
| 2007-02-21 | 384 | 384 | 382 | 382 | 12,000 | 3,820 |
| 2007-02-15 | 382 | 383 | 382 | 383 | 4,000 | 3,830 |
| 2007-02-14 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2007-02-13 | 384 | 384 | 382 | 382 | 4,000 | 3,820 |
| 2007-02-09 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2007-02-08 | 382 | 382 | 382 | 382 | 8,000 | 3,820 |
| 2007-02-07 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2007-02-05 | 384 | 385 | 382 | 382 | 18,000 | 3,820 |
| 2007-01-31 | 386 | 386 | 383 | 383 | 8,000 | 3,830 |
| 2007-01-30 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2007-01-29 | 385 | 385 | 383 | 383 | 6,000 | 3,830 |
| 2007-01-26 | 381 | 381 | 381 | 381 | 8,000 | 3,810 |
| 2007-01-25 | 402 | 403 | 400 | 403 | 18,000 | 4,030 |
| 2007-01-24 | 402 | 403 | 402 | 402 | 14,000 | 4,020 |
| 2007-01-23 | 403 | 403 | 402 | 402 | 16,000 | 4,020 |
| 2007-01-22 | 402 | 403 | 402 | 403 | 10,000 | 4,030 |
| 2007-01-19 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 2007-01-18 | 400 | 402 | 400 | 402 | 6,000 | 4,020 |
| 2007-01-17 | 402 | 403 | 400 | 400 | 10,000 | 4,000 |
| 2007-01-16 | 401 | 402 | 401 | 402 | 4,000 | 4,020 |
| 2007-01-15 | 402 | 403 | 402 | 403 | 8,000 | 4,030 |
| 2007-01-12 | 400 | 401 | 400 | 401 | 8,000 | 4,010 |
| 2007-01-11 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2007-01-10 | 401 | 401 | 400 | 400 | 6,000 | 4,000 |
| 2007-01-05 | 398 | 400 | 398 | 400 | 6,000 | 4,000 |
分割・併合履歴 ： [2013-05-29]1株→0.1株