9636 (株)きんえい の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 2008-12-25 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2008-12-24 | 302 | 302 | 301 | 301 | 4,000 | 3,010 |
| 2008-12-22 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2008-12-18 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2008-12-17 | 300 | 302 | 298 | 302 | 8,000 | 3,020 |
| 2008-12-12 | 295 | 300 | 293 | 300 | 8,000 | 3,000 |
| 2008-12-11 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2008-12-09 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-12-08 | 292 | 300 | 292 | 300 | 6,000 | 3,000 |
| 2008-12-05 | 293 | 293 | 293 | 293 | 6,000 | 2,930 |
| 2008-12-04 | 297 | 297 | 297 | 297 | 4,000 | 2,970 |
| 2008-12-03 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 2008-12-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-12-01 | 302 | 302 | 300 | 301 | 8,000 | 3,010 |
| 2008-11-25 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2008-11-21 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 2008-11-20 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2008-11-17 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2008-11-12 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2008-11-07 | 296 | 297 | 296 | 297 | 8,000 | 2,970 |
| 2008-11-05 | 295 | 295 | 293 | 293 | 8,000 | 2,930 |
| 2008-10-30 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2008-10-29 | 284 | 290 | 284 | 290 | 6,000 | 2,900 |
| 2008-10-28 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 2008-10-27 | 300 | 300 | 290 | 290 | 6,000 | 2,900 |
| 2008-10-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-10-23 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2008-10-21 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2008-10-17 | 302 | 303 | 302 | 303 | 4,000 | 3,030 |
| 2008-10-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-10-15 | 298 | 300 | 298 | 300 | 8,000 | 3,000 |
| 2008-10-14 | 300 | 300 | 297 | 297 | 4,000 | 2,970 |
| 2008-10-10 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2008-10-09 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2008-10-08 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2008-10-07 | 288 | 288 | 279 | 288 | 12,000 | 2,880 |
| 2008-10-06 | 303 | 303 | 297 | 297 | 12,000 | 2,970 |
| 2008-10-03 | 303 | 303 | 302 | 303 | 8,000 | 3,030 |
| 2008-10-02 | 305 | 305 | 304 | 304 | 8,000 | 3,040 |
| 2008-09-26 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2008-09-24 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2008-09-19 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2008-09-18 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2008-09-16 | 319 | 319 | 317 | 317 | 14,000 | 3,170 |
| 2008-09-12 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2008-09-11 | 323 | 323 | 319 | 319 | 6,000 | 3,190 |
| 2008-09-09 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 2008-09-08 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2008-09-05 | 325 | 329 | 321 | 329 | 6,000 | 3,290 |
| 2008-09-04 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2008-09-01 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2008-08-21 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2008-08-20 | 323 | 323 | 323 | 323 | 4,000 | 3,230 |
| 2008-08-19 | 324 | 325 | 324 | 325 | 4,000 | 3,250 |
| 2008-08-18 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2008-08-13 | 324 | 324 | 324 | 324 | 4,000 | 3,240 |
| 2008-08-12 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2008-08-11 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2008-08-08 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2008-08-07 | 321 | 323 | 321 | 323 | 4,000 | 3,230 |
| 2008-08-06 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 2008-08-04 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 2008-08-01 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 2008-07-31 | 340 | 340 | 328 | 328 | 4,000 | 3,280 |
| 2008-07-29 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2008-07-25 | 354 | 354 | 354 | 354 | 4,000 | 3,540 |
| 2008-07-24 | 356 | 356 | 350 | 350 | 10,000 | 3,500 |
| 2008-07-23 | 355 | 355 | 354 | 355 | 8,000 | 3,550 |
| 2008-07-22 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2008-07-18 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2008-07-16 | 356 | 357 | 356 | 357 | 4,000 | 3,570 |
| 2008-07-15 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2008-07-14 | 358 | 358 | 358 | 358 | 6,000 | 3,580 |
| 2008-07-11 | 358 | 358 | 358 | 358 | 6,000 | 3,580 |
| 2008-07-10 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 2008-07-09 | 354 | 356 | 354 | 356 | 4,000 | 3,560 |
| 2008-07-08 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2008-07-04 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 2008-07-03 | 355 | 358 | 355 | 358 | 12,000 | 3,580 |
| 2008-07-02 | 353 | 355 | 353 | 355 | 4,000 | 3,550 |
| 2008-06-18 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-06-17 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2008-06-16 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2008-06-13 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2008-06-11 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2008-06-06 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 2008-06-05 | 351 | 354 | 351 | 354 | 4,000 | 3,540 |
| 2008-06-04 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2008-06-03 | 350 | 351 | 350 | 351 | 6,000 | 3,510 |
| 2008-06-02 | 351 | 352 | 351 | 351 | 6,000 | 3,510 |
| 2008-05-30 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2008-05-29 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 2008-05-26 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-05-23 | 348 | 348 | 348 | 348 | 4,000 | 3,480 |
| 2008-05-22 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2008-05-20 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-05-19 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2008-05-16 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2008-05-15 | 350 | 350 | 348 | 348 | 6,000 | 3,480 |
| 2008-05-14 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2008-05-13 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2008-05-09 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 2008-05-08 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 2008-05-07 | 345 | 348 | 345 | 348 | 4,000 | 3,480 |
| 2008-05-01 | 365 | 365 | 345 | 345 | 6,000 | 3,450 |
| 2008-04-30 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2008-04-22 | 340 | 345 | 340 | 345 | 12,000 | 3,450 |
| 2008-04-21 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-04-17 | 341 | 341 | 341 | 341 | 6,000 | 3,410 |
| 2008-04-14 | 338 | 338 | 338 | 338 | 4,000 | 3,380 |
| 2008-04-11 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2008-04-09 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 2008-04-07 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 2008-04-03 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2008-04-02 | 337 | 337 | 337 | 337 | 8,000 | 3,370 |
| 2008-03-31 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2008-03-28 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2008-03-27 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2008-03-26 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2008-03-25 | 330 | 339 | 330 | 339 | 6,000 | 3,390 |
| 2008-03-24 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2008-03-21 | 338 | 338 | 338 | 338 | 4,000 | 3,380 |
| 2008-03-18 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2008-03-17 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-03-12 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 2008-03-11 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 2008-03-05 | 345 | 349 | 340 | 349 | 8,000 | 3,490 |
| 2008-03-04 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2008-03-03 | 350 | 350 | 345 | 345 | 6,000 | 3,450 |
| 2008-02-29 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-02-27 | 351 | 352 | 351 | 352 | 4,000 | 3,520 |
| 2008-02-26 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2008-02-25 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2008-02-21 | 350 | 351 | 350 | 350 | 6,000 | 3,500 |
| 2008-02-20 | 351 | 352 | 350 | 350 | 16,000 | 3,500 |
| 2008-02-19 | 359 | 359 | 352 | 352 | 6,000 | 3,520 |
| 2008-02-18 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2008-02-15 | 354 | 355 | 351 | 351 | 6,000 | 3,510 |
| 2008-02-14 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-02-13 | 351 | 351 | 351 | 351 | 6,000 | 3,510 |
| 2008-02-08 | 352 | 352 | 352 | 352 | 4,000 | 3,520 |
| 2008-02-07 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2008-02-05 | 353 | 360 | 353 | 360 | 4,000 | 3,600 |
| 2008-02-04 | 355 | 363 | 345 | 363 | 8,000 | 3,630 |
| 2008-02-01 | 357 | 357 | 356 | 356 | 6,000 | 3,560 |
| 2008-01-31 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2008-01-30 | 367 | 367 | 367 | 367 | 8,000 | 3,670 |
| 2008-01-28 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 2008-01-25 | 368 | 375 | 365 | 375 | 14,000 | 3,750 |
| 2008-01-24 | 374 | 376 | 369 | 369 | 16,000 | 3,690 |
| 2008-01-23 | 378 | 379 | 372 | 372 | 8,000 | 3,720 |
| 2008-01-22 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2008-01-21 | 380 | 380 | 376 | 376 | 12,000 | 3,760 |
| 2008-01-18 | 376 | 380 | 376 | 380 | 12,000 | 3,800 |
| 2008-01-16 | 377 | 377 | 375 | 375 | 14,000 | 3,750 |
| 2008-01-15 | 379 | 379 | 378 | 378 | 6,000 | 3,780 |
| 2008-01-11 | 380 | 380 | 379 | 379 | 4,000 | 3,790 |
| 2008-01-10 | 379 | 380 | 379 | 380 | 4,000 | 3,800 |
| 2008-01-09 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2008-01-08 | 379 | 379 | 378 | 378 | 6,000 | 3,780 |
| 2008-01-07 | 380 | 382 | 380 | 382 | 6,000 | 3,820 |
| 2008-01-04 | 380 | 381 | 380 | 381 | 4,000 | 3,810 |
分割・併合履歴 ： [2013-05-29]1株→0.1株