9636 (株)きんえい の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 260 | 262 | 260 | 262 | 6,000 | 2,620 |
| 2010-12-29 | 256 | 260 | 256 | 260 | 16,000 | 2,600 |
| 2010-12-28 | 255 | 258 | 255 | 256 | 14,000 | 2,560 |
| 2010-12-27 | 256 | 259 | 256 | 258 | 22,000 | 2,580 |
| 2010-12-24 | 255 | 258 | 255 | 255 | 22,000 | 2,550 |
| 2010-12-22 | 257 | 259 | 257 | 259 | 10,000 | 2,590 |
| 2010-12-21 | 255 | 259 | 255 | 257 | 16,000 | 2,570 |
| 2010-12-20 | 258 | 258 | 256 | 256 | 14,000 | 2,560 |
| 2010-12-17 | 258 | 259 | 257 | 259 | 20,000 | 2,590 |
| 2010-12-16 | 259 | 260 | 259 | 260 | 6,000 | 2,600 |
| 2010-12-15 | 259 | 260 | 259 | 260 | 12,000 | 2,600 |
| 2010-12-14 | 260 | 261 | 257 | 261 | 12,000 | 2,610 |
| 2010-12-10 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 2010-12-09 | 259 | 260 | 258 | 258 | 8,000 | 2,580 |
| 2010-12-08 | 259 | 260 | 259 | 259 | 8,000 | 2,590 |
| 2010-12-07 | 258 | 259 | 258 | 259 | 4,000 | 2,590 |
| 2010-12-06 | 257 | 258 | 257 | 258 | 6,000 | 2,580 |
| 2010-12-03 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 2010-12-02 | 253 | 255 | 253 | 255 | 4,000 | 2,550 |
| 2010-12-01 | 254 | 255 | 254 | 255 | 12,000 | 2,550 |
| 2010-11-30 | 255 | 255 | 254 | 254 | 8,000 | 2,540 |
| 2010-11-29 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2010-11-26 | 254 | 255 | 254 | 255 | 10,000 | 2,550 |
| 2010-11-25 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2010-11-24 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2010-11-22 | 254 | 254 | 254 | 254 | 6,000 | 2,540 |
| 2010-11-19 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2010-11-17 | 258 | 258 | 258 | 258 | 6,000 | 2,580 |
| 2010-11-16 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2010-11-15 | 257 | 257 | 256 | 256 | 4,000 | 2,560 |
| 2010-11-11 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2010-11-10 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2010-11-09 | 257 | 259 | 257 | 259 | 6,000 | 2,590 |
| 2010-11-08 | 257 | 258 | 257 | 258 | 12,000 | 2,580 |
| 2010-11-02 | 259 | 259 | 257 | 257 | 4,000 | 2,570 |
| 2010-11-01 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 2010-10-29 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 2010-10-28 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2010-10-25 | 257 | 258 | 257 | 258 | 8,000 | 2,580 |
| 2010-10-22 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2010-10-21 | 258 | 258 | 257 | 257 | 4,000 | 2,570 |
| 2010-10-19 | 258 | 261 | 258 | 261 | 6,000 | 2,610 |
| 2010-10-13 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2010-10-12 | 262 | 262 | 262 | 262 | 4,000 | 2,620 |
| 2010-10-08 | 256 | 256 | 255 | 255 | 4,000 | 2,550 |
| 2010-10-07 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 2010-10-06 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2010-09-28 | 261 | 261 | 260 | 260 | 4,000 | 2,600 |
| 2010-09-24 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 2010-09-22 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2010-09-21 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2010-09-17 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2010-09-16 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2010-09-14 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2010-09-08 | 258 | 263 | 257 | 257 | 6,000 | 2,570 |
| 2010-09-03 | 256 | 259 | 256 | 258 | 10,000 | 2,580 |
| 2010-09-02 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2010-08-26 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2010-08-23 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2010-08-20 | 258 | 260 | 258 | 260 | 6,000 | 2,600 |
| 2010-08-18 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2010-08-17 | 255 | 266 | 255 | 266 | 8,000 | 2,660 |
| 2010-08-16 | 256 | 256 | 255 | 255 | 6,000 | 2,550 |
| 2010-08-10 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2010-08-09 | 260 | 260 | 256 | 256 | 6,000 | 2,560 |
| 2010-08-06 | 257 | 260 | 257 | 260 | 6,000 | 2,600 |
| 2010-08-05 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2010-08-04 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2010-07-30 | 266 | 266 | 266 | 266 | 10,000 | 2,660 |
| 2010-07-29 | 275 | 275 | 269 | 269 | 4,000 | 2,690 |
| 2010-07-28 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2010-07-27 | 278 | 282 | 278 | 282 | 10,000 | 2,820 |
| 2010-07-26 | 275 | 279 | 275 | 279 | 4,000 | 2,790 |
| 2010-07-23 | 281 | 281 | 278 | 278 | 4,000 | 2,780 |
| 2010-07-22 | 278 | 280 | 278 | 280 | 4,000 | 2,800 |
| 2010-07-21 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2010-07-15 | 278 | 278 | 277 | 277 | 6,000 | 2,770 |
| 2010-07-12 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2010-07-06 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2010-07-05 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 2010-06-25 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2010-06-24 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2010-06-22 | 279 | 279 | 278 | 278 | 4,000 | 2,780 |
| 2010-06-18 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2010-06-16 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2010-06-09 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2010-06-08 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2010-06-07 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2010-06-01 | 272 | 278 | 272 | 278 | 6,000 | 2,780 |
| 2010-05-31 | 272 | 273 | 272 | 273 | 4,000 | 2,730 |
| 2010-05-28 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2010-05-27 | 272 | 279 | 272 | 279 | 12,000 | 2,790 |
| 2010-05-26 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2010-05-21 | 272 | 274 | 272 | 274 | 4,000 | 2,740 |
| 2010-05-19 | 272 | 272 | 272 | 272 | 6,000 | 2,720 |
| 2010-05-17 | 273 | 273 | 273 | 273 | 4,000 | 2,730 |
| 2010-05-12 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2010-05-11 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 2010-05-07 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2010-05-06 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2010-04-28 | 279 | 279 | 277 | 279 | 6,000 | 2,790 |
| 2010-04-23 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 2010-04-22 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2010-04-20 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2010-04-15 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2010-04-13 | 277 | 278 | 277 | 278 | 4,000 | 2,780 |
| 2010-04-09 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2010-04-05 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2010-04-02 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 2010-03-31 | 274 | 275 | 274 | 275 | 6,000 | 2,750 |
| 2010-03-26 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 2010-03-25 | 272 | 272 | 272 | 272 | 8,000 | 2,720 |
| 2010-03-24 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2010-03-19 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 2010-03-18 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2010-03-17 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2010-03-16 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2010-03-15 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 2010-03-12 | 269 | 274 | 269 | 274 | 8,000 | 2,740 |
| 2010-03-09 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2010-03-08 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2010-03-03 | 265 | 266 | 265 | 266 | 4,000 | 2,660 |
| 2010-03-02 | 262 | 262 | 262 | 262 | 4,000 | 2,620 |
| 2010-03-01 | 262 | 262 | 262 | 262 | 4,000 | 2,620 |
| 2010-02-24 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2010-02-23 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2010-02-22 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 2010-02-10 | 278 | 278 | 278 | 278 | 6,000 | 2,780 |
| 2010-02-09 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2010-02-08 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2010-02-05 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2010-02-04 | 260 | 260 | 252 | 252 | 4,000 | 2,520 |
| 2010-02-03 | 265 | 265 | 261 | 261 | 10,000 | 2,610 |
| 2010-02-02 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2010-02-01 | 278 | 278 | 270 | 270 | 8,000 | 2,700 |
| 2010-01-27 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2010-01-26 | 283 | 286 | 283 | 286 | 10,000 | 2,860 |
| 2010-01-25 | 287 | 287 | 285 | 287 | 14,000 | 2,870 |
| 2010-01-22 | 287 | 287 | 284 | 287 | 6,000 | 2,870 |
| 2010-01-20 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2010-01-19 | 284 | 285 | 284 | 285 | 4,000 | 2,850 |
| 2010-01-18 | 286 | 286 | 285 | 285 | 12,000 | 2,850 |
| 2010-01-15 | 289 | 289 | 286 | 286 | 20,000 | 2,860 |
| 2010-01-14 | 286 | 289 | 286 | 289 | 12,000 | 2,890 |
| 2010-01-13 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2010-01-12 | 287 | 289 | 286 | 289 | 6,000 | 2,890 |
| 2010-01-08 | 288 | 289 | 287 | 289 | 8,000 | 2,890 |
| 2010-01-07 | 284 | 286 | 284 | 286 | 8,000 | 2,860 |
| 2010-01-06 | 287 | 287 | 283 | 283 | 4,000 | 2,830 |
| 2010-01-05 | 283 | 286 | 283 | 286 | 8,000 | 2,860 |
| 2010-01-04 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
分割・併合履歴 ： [2013-05-29]1株→0.1株