9636 (株)きんえい の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,155 | 3,160 | 3,150 | 3,150 | 1,200 | 3,150 |
| 2016-12-29 | 3,155 | 3,155 | 3,150 | 3,155 | 600 | 3,155 |
| 2016-12-28 | 3,140 | 3,150 | 3,140 | 3,150 | 500 | 3,150 |
| 2016-12-27 | 3,145 | 3,150 | 3,125 | 3,145 | 1,300 | 3,145 |
| 2016-12-26 | 3,135 | 3,140 | 3,115 | 3,140 | 1,200 | 3,140 |
| 2016-12-22 | 3,135 | 3,135 | 3,115 | 3,115 | 500 | 3,115 |
| 2016-12-21 | 3,135 | 3,135 | 3,130 | 3,135 | 300 | 3,135 |
| 2016-12-20 | 3,125 | 3,140 | 3,125 | 3,140 | 800 | 3,140 |
| 2016-12-16 | 3,130 | 3,130 | 3,125 | 3,125 | 400 | 3,125 |
| 2016-12-14 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 2016-12-13 | 3,100 | 3,120 | 3,100 | 3,100 | 600 | 3,100 |
| 2016-12-12 | 3,100 | 3,110 | 3,065 | 3,090 | 900 | 3,090 |
| 2016-12-09 | 3,090 | 3,095 | 3,060 | 3,095 | 3,400 | 3,095 |
| 2016-12-08 | 3,120 | 3,145 | 3,110 | 3,140 | 2,600 | 3,140 |
| 2016-12-07 | 3,130 | 3,145 | 3,120 | 3,120 | 700 | 3,120 |
| 2016-12-06 | 3,125 | 3,125 | 3,120 | 3,125 | 400 | 3,125 |
| 2016-12-05 | 3,125 | 3,145 | 3,120 | 3,120 | 800 | 3,120 |
| 2016-12-02 | 3,130 | 3,130 | 3,125 | 3,125 | 500 | 3,125 |
| 2016-12-01 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2016-11-30 | 3,155 | 3,155 | 3,130 | 3,130 | 1,800 | 3,130 |
| 2016-11-29 | 3,155 | 3,155 | 3,150 | 3,150 | 200 | 3,150 |
| 2016-11-28 | 3,130 | 3,145 | 3,130 | 3,145 | 300 | 3,145 |
| 2016-11-25 | 3,150 | 3,150 | 3,130 | 3,130 | 500 | 3,130 |
| 2016-11-24 | 3,150 | 3,155 | 3,135 | 3,140 | 800 | 3,140 |
| 2016-11-22 | 3,130 | 3,150 | 3,130 | 3,150 | 800 | 3,150 |
| 2016-11-21 | 3,135 | 3,140 | 3,125 | 3,125 | 900 | 3,125 |
| 2016-11-18 | 3,120 | 3,135 | 3,120 | 3,135 | 400 | 3,135 |
| 2016-11-17 | 3,115 | 3,120 | 3,115 | 3,115 | 300 | 3,115 |
| 2016-11-16 | 3,090 | 3,100 | 3,090 | 3,100 | 1,300 | 3,100 |
| 2016-11-14 | 3,080 | 3,090 | 3,080 | 3,090 | 500 | 3,090 |
| 2016-11-11 | 3,075 | 3,095 | 3,075 | 3,095 | 600 | 3,095 |
| 2016-11-10 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 3,110 |
| 2016-11-09 | 3,020 | 3,100 | 2,995 | 3,100 | 1,100 | 3,100 |
| 2016-11-07 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 3,070 |
| 2016-11-04 | 3,085 | 3,100 | 3,085 | 3,100 | 500 | 3,100 |
| 2016-11-02 | 3,105 | 3,105 | 3,085 | 3,085 | 300 | 3,085 |
| 2016-10-31 | 3,085 | 3,105 | 3,085 | 3,105 | 900 | 3,105 |
| 2016-10-28 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2016-10-27 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2016-10-26 | 3,080 | 3,090 | 3,080 | 3,090 | 900 | 3,090 |
| 2016-10-25 | 3,070 | 3,075 | 3,070 | 3,075 | 300 | 3,075 |
| 2016-10-21 | 3,070 | 3,070 | 3,050 | 3,070 | 1,700 | 3,070 |
| 2016-10-20 | 3,070 | 3,070 | 3,045 | 3,045 | 800 | 3,045 |
| 2016-10-19 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2016-10-17 | 3,065 | 3,065 | 3,040 | 3,045 | 1,400 | 3,045 |
| 2016-10-13 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2016-10-12 | 3,010 | 3,010 | 3,010 | 3,010 | 400 | 3,010 |
| 2016-10-07 | 3,020 | 3,025 | 3,020 | 3,025 | 200 | 3,025 |
| 2016-10-06 | 3,050 | 3,060 | 3,030 | 3,030 | 600 | 3,030 |
| 2016-10-05 | 3,030 | 3,035 | 3,030 | 3,035 | 300 | 3,035 |
| 2016-10-04 | 3,045 | 3,045 | 3,015 | 3,020 | 600 | 3,020 |
| 2016-10-03 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 3,020 |
| 2016-09-30 | 3,015 | 3,015 | 3,000 | 3,015 | 800 | 3,015 |
| 2016-09-29 | 3,000 | 3,020 | 3,000 | 3,020 | 600 | 3,020 |
| 2016-09-28 | 2,971 | 2,998 | 2,971 | 2,998 | 700 | 2,998 |
| 2016-09-27 | 2,948 | 2,958 | 2,948 | 2,958 | 700 | 2,958 |
| 2016-09-26 | 2,919 | 2,929 | 2,919 | 2,925 | 700 | 2,925 |
| 2016-09-23 | 2,916 | 2,916 | 2,916 | 2,916 | 200 | 2,916 |
| 2016-09-21 | 2,916 | 2,916 | 2,916 | 2,916 | 100 | 2,916 |
| 2016-09-20 | 2,918 | 2,918 | 2,915 | 2,915 | 300 | 2,915 |
| 2016-09-16 | 2,914 | 2,929 | 2,914 | 2,918 | 400 | 2,918 |
| 2016-09-15 | 2,914 | 2,914 | 2,914 | 2,914 | 300 | 2,914 |
| 2016-09-14 | 2,930 | 2,931 | 2,920 | 2,920 | 700 | 2,920 |
| 2016-09-13 | 2,906 | 2,906 | 2,906 | 2,906 | 300 | 2,906 |
| 2016-09-12 | 2,912 | 2,912 | 2,906 | 2,906 | 500 | 2,906 |
| 2016-09-09 | 2,920 | 2,932 | 2,920 | 2,932 | 300 | 2,932 |
| 2016-09-08 | 2,935 | 2,935 | 2,921 | 2,921 | 1,000 | 2,921 |
| 2016-09-07 | 2,929 | 2,929 | 2,929 | 2,929 | 100 | 2,929 |
| 2016-09-06 | 2,929 | 2,929 | 2,929 | 2,929 | 100 | 2,929 |
| 2016-09-05 | 2,923 | 2,923 | 2,913 | 2,923 | 300 | 2,923 |
| 2016-09-02 | 2,941 | 2,941 | 2,909 | 2,923 | 500 | 2,923 |
| 2016-09-01 | 2,906 | 2,906 | 2,906 | 2,906 | 200 | 2,906 |
| 2016-08-31 | 2,950 | 2,950 | 2,901 | 2,920 | 900 | 2,920 |
| 2016-08-30 | 2,891 | 2,924 | 2,891 | 2,924 | 700 | 2,924 |
| 2016-08-29 | 2,870 | 2,920 | 2,870 | 2,891 | 700 | 2,891 |
| 2016-08-25 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 2,920 |
| 2016-08-24 | 2,920 | 2,920 | 2,920 | 2,920 | 600 | 2,920 |
| 2016-08-23 | 2,930 | 2,930 | 2,906 | 2,906 | 900 | 2,906 |
| 2016-08-18 | 2,952 | 2,952 | 2,952 | 2,952 | 100 | 2,952 |
| 2016-08-17 | 2,951 | 2,951 | 2,951 | 2,951 | 100 | 2,951 |
| 2016-08-12 | 2,960 | 2,960 | 2,931 | 2,931 | 600 | 2,931 |
| 2016-08-09 | 2,901 | 2,901 | 2,860 | 2,860 | 600 | 2,860 |
| 2016-08-08 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2016-08-04 | 2,914 | 2,914 | 2,901 | 2,901 | 300 | 2,901 |
| 2016-08-02 | 2,966 | 2,966 | 2,966 | 2,966 | 200 | 2,966 |
| 2016-08-01 | 2,875 | 2,875 | 2,831 | 2,831 | 300 | 2,831 |
| 2016-07-29 | 2,965 | 2,965 | 2,925 | 2,925 | 400 | 2,925 |
| 2016-07-28 | 2,925 | 2,925 | 2,925 | 2,925 | 100 | 2,925 |
| 2016-07-27 | 3,010 | 3,010 | 2,912 | 2,950 | 2,000 | 2,950 |
| 2016-07-26 | 3,020 | 3,075 | 3,020 | 3,075 | 2,000 | 3,075 |
| 2016-07-25 | 3,025 | 3,050 | 3,025 | 3,025 | 1,800 | 3,025 |
| 2016-07-22 | 2,995 | 3,025 | 2,995 | 3,025 | 1,900 | 3,025 |
| 2016-07-21 | 3,015 | 3,025 | 3,015 | 3,025 | 800 | 3,025 |
| 2016-07-20 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2016-07-19 | 3,040 | 3,050 | 3,000 | 3,005 | 1,200 | 3,005 |
| 2016-07-15 | 3,000 | 3,050 | 3,000 | 3,050 | 1,000 | 3,050 |
| 2016-07-14 | 2,992 | 3,005 | 2,992 | 2,998 | 700 | 2,998 |
| 2016-07-13 | 3,005 | 3,010 | 2,991 | 2,991 | 600 | 2,991 |
| 2016-07-12 | 2,995 | 3,010 | 2,995 | 3,010 | 1,400 | 3,010 |
| 2016-07-11 | 3,000 | 3,010 | 2,981 | 2,995 | 1,000 | 2,995 |
| 2016-07-08 | 3,010 | 3,015 | 3,010 | 3,015 | 300 | 3,015 |
| 2016-07-07 | 2,991 | 3,010 | 2,991 | 3,010 | 200 | 3,010 |
| 2016-07-06 | 2,995 | 3,020 | 2,993 | 3,020 | 900 | 3,020 |
| 2016-07-05 | 2,991 | 2,991 | 2,991 | 2,991 | 200 | 2,991 |
| 2016-07-04 | 2,980 | 3,020 | 2,980 | 3,020 | 800 | 3,020 |
| 2016-07-01 | 2,981 | 2,981 | 2,980 | 2,980 | 1,100 | 2,980 |
| 2016-06-30 | 2,992 | 2,996 | 2,991 | 2,991 | 1,300 | 2,991 |
| 2016-06-29 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 3,010 |
| 2016-06-28 | 3,020 | 3,020 | 2,981 | 2,981 | 1,400 | 2,981 |
| 2016-06-27 | 2,965 | 3,020 | 2,951 | 3,020 | 800 | 3,020 |
| 2016-06-24 | 3,045 | 3,045 | 2,850 | 2,965 | 1,700 | 2,965 |
| 2016-06-23 | 3,045 | 3,045 | 3,045 | 3,045 | 400 | 3,045 |
| 2016-06-22 | 3,080 | 3,080 | 3,070 | 3,070 | 500 | 3,070 |
| 2016-06-21 | 3,040 | 3,040 | 3,040 | 3,040 | 700 | 3,040 |
| 2016-06-20 | 3,085 | 3,085 | 3,085 | 3,085 | 300 | 3,085 |
| 2016-06-17 | 3,085 | 3,085 | 3,085 | 3,085 | 300 | 3,085 |
| 2016-06-16 | 3,085 | 3,085 | 3,085 | 3,085 | 600 | 3,085 |
| 2016-06-15 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2016-06-14 | 3,085 | 3,085 | 3,085 | 3,085 | 500 | 3,085 |
| 2016-06-13 | 3,085 | 3,110 | 3,085 | 3,085 | 900 | 3,085 |
| 2016-06-10 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 3,100 |
| 2016-06-09 | 3,120 | 3,120 | 3,120 | 3,120 | 600 | 3,120 |
| 2016-06-08 | 3,115 | 3,115 | 3,110 | 3,110 | 300 | 3,110 |
| 2016-06-07 | 3,100 | 3,115 | 3,100 | 3,115 | 1,000 | 3,115 |
| 2016-06-06 | 3,095 | 3,095 | 3,090 | 3,090 | 300 | 3,090 |
| 2016-06-03 | 3,095 | 3,100 | 3,095 | 3,100 | 400 | 3,100 |
| 2016-06-02 | 3,105 | 3,105 | 3,095 | 3,095 | 300 | 3,095 |
| 2016-06-01 | 3,095 | 3,100 | 3,095 | 3,100 | 300 | 3,100 |
| 2016-05-31 | 3,100 | 3,100 | 3,095 | 3,095 | 900 | 3,095 |
| 2016-05-30 | 3,085 | 3,095 | 3,085 | 3,095 | 800 | 3,095 |
| 2016-05-27 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2016-05-26 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
| 2016-05-25 | 3,095 | 3,095 | 3,080 | 3,080 | 600 | 3,080 |
| 2016-05-24 | 3,090 | 3,090 | 3,080 | 3,080 | 200 | 3,080 |
| 2016-05-23 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
| 2016-05-20 | 3,085 | 3,085 | 3,085 | 3,085 | 300 | 3,085 |
| 2016-05-19 | 3,065 | 3,065 | 3,065 | 3,065 | 300 | 3,065 |
| 2016-05-18 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2016-05-17 | 3,085 | 3,085 | 3,085 | 3,085 | 300 | 3,085 |
| 2016-05-13 | 3,060 | 3,070 | 3,050 | 3,070 | 700 | 3,070 |
| 2016-05-12 | 3,060 | 3,065 | 3,060 | 3,065 | 700 | 3,065 |
| 2016-05-11 | 3,095 | 3,095 | 3,090 | 3,090 | 300 | 3,090 |
| 2016-05-10 | 3,100 | 3,100 | 3,090 | 3,095 | 900 | 3,095 |
| 2016-05-09 | 3,100 | 3,110 | 3,095 | 3,095 | 600 | 3,095 |
| 2016-05-06 | 3,095 | 3,095 | 3,095 | 3,095 | 200 | 3,095 |
| 2016-05-02 | 3,070 | 3,070 | 3,050 | 3,050 | 600 | 3,050 |
| 2016-04-28 | 3,055 | 3,055 | 3,050 | 3,050 | 400 | 3,050 |
| 2016-04-27 | 3,095 | 3,100 | 3,045 | 3,050 | 800 | 3,050 |
| 2016-04-26 | 3,110 | 3,110 | 3,030 | 3,030 | 300 | 3,030 |
| 2016-04-25 | 3,055 | 3,055 | 3,015 | 3,015 | 600 | 3,015 |
| 2016-04-22 | 3,020 | 3,025 | 3,005 | 3,010 | 800 | 3,010 |
| 2016-04-21 | 3,010 | 3,020 | 3,010 | 3,020 | 400 | 3,020 |
| 2016-04-20 | 2,998 | 3,010 | 2,998 | 3,010 | 400 | 3,010 |
| 2016-04-19 | 2,995 | 2,995 | 2,995 | 2,995 | 100 | 2,995 |
| 2016-04-18 | 2,990 | 2,990 | 2,990 | 2,990 | 400 | 2,990 |
| 2016-04-15 | 2,986 | 2,986 | 2,986 | 2,986 | 100 | 2,986 |
| 2016-04-14 | 2,980 | 2,980 | 2,965 | 2,965 | 400 | 2,965 |
| 2016-04-11 | 2,955 | 2,956 | 2,955 | 2,955 | 1,100 | 2,955 |
| 2016-04-08 | 2,970 | 2,971 | 2,955 | 2,955 | 700 | 2,955 |
| 2016-04-07 | 2,987 | 2,987 | 2,956 | 2,956 | 700 | 2,956 |
| 2016-04-06 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
| 2016-04-05 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 2,990 |
| 2016-04-04 | 2,987 | 2,987 | 2,987 | 2,987 | 100 | 2,987 |
| 2016-04-01 | 3,020 | 3,020 | 2,986 | 2,986 | 1,100 | 2,986 |
| 2016-03-30 | 2,975 | 3,020 | 2,975 | 3,020 | 300 | 3,020 |
| 2016-03-29 | 2,955 | 2,955 | 2,955 | 2,955 | 200 | 2,955 |
| 2016-03-28 | 2,955 | 2,969 | 2,955 | 2,969 | 1,200 | 2,969 |
| 2016-03-25 | 2,951 | 2,951 | 2,940 | 2,948 | 1,000 | 2,948 |
| 2016-03-24 | 2,956 | 2,956 | 2,945 | 2,951 | 600 | 2,951 |
| 2016-03-23 | 2,955 | 2,955 | 2,952 | 2,954 | 300 | 2,954 |
| 2016-03-22 | 2,941 | 2,941 | 2,941 | 2,941 | 100 | 2,941 |
| 2016-03-18 | 2,941 | 2,941 | 2,940 | 2,940 | 400 | 2,940 |
| 2016-03-17 | 2,974 | 2,974 | 2,974 | 2,974 | 100 | 2,974 |
| 2016-03-15 | 2,926 | 2,975 | 2,925 | 2,975 | 1,000 | 2,975 |
| 2016-03-14 | 2,996 | 3,020 | 2,951 | 2,951 | 1,300 | 2,951 |
| 2016-03-09 | 2,995 | 2,995 | 2,995 | 2,995 | 200 | 2,995 |
| 2016-03-08 | 2,972 | 2,972 | 2,960 | 2,960 | 200 | 2,960 |
| 2016-03-07 | 2,930 | 2,972 | 2,930 | 2,972 | 500 | 2,972 |
| 2016-03-04 | 2,900 | 2,900 | 2,880 | 2,880 | 200 | 2,880 |
| 2016-03-02 | 2,820 | 2,835 | 2,820 | 2,835 | 200 | 2,835 |
| 2016-03-01 | 2,799 | 2,799 | 2,799 | 2,799 | 200 | 2,799 |
| 2016-02-29 | 2,799 | 2,800 | 2,799 | 2,799 | 400 | 2,799 |
| 2016-02-26 | 2,743 | 2,793 | 2,743 | 2,793 | 300 | 2,793 |
| 2016-02-25 | 2,790 | 2,790 | 2,740 | 2,740 | 200 | 2,740 |
| 2016-02-24 | 2,702 | 2,790 | 2,702 | 2,790 | 1,300 | 2,790 |
| 2016-02-23 | 2,790 | 2,790 | 2,790 | 2,790 | 200 | 2,790 |
| 2016-02-22 | 2,790 | 2,795 | 2,788 | 2,788 | 300 | 2,788 |
| 2016-02-17 | 2,771 | 2,795 | 2,769 | 2,795 | 600 | 2,795 |
| 2016-02-16 | 2,720 | 2,721 | 2,720 | 2,721 | 400 | 2,721 |
| 2016-02-15 | 2,705 | 2,705 | 2,700 | 2,701 | 400 | 2,701 |
| 2016-02-12 | 2,750 | 2,750 | 2,700 | 2,705 | 1,900 | 2,705 |
| 2016-02-10 | 2,802 | 2,810 | 2,790 | 2,790 | 1,800 | 2,790 |
| 2016-02-09 | 2,811 | 2,811 | 2,810 | 2,811 | 500 | 2,811 |
| 2016-02-08 | 2,800 | 2,898 | 2,800 | 2,851 | 1,400 | 2,851 |
| 2016-02-05 | 2,901 | 2,901 | 2,895 | 2,895 | 700 | 2,895 |
| 2016-02-04 | 2,915 | 2,915 | 2,902 | 2,902 | 1,100 | 2,902 |
| 2016-02-03 | 2,915 | 2,915 | 2,915 | 2,915 | 200 | 2,915 |
| 2016-02-02 | 2,955 | 2,955 | 2,910 | 2,915 | 1,400 | 2,915 |
| 2016-02-01 | 2,947 | 2,950 | 2,905 | 2,905 | 1,100 | 2,905 |
| 2016-01-29 | 2,905 | 2,920 | 2,905 | 2,920 | 300 | 2,920 |
| 2016-01-28 | 2,892 | 2,944 | 2,892 | 2,900 | 900 | 2,900 |
| 2016-01-27 | 2,890 | 2,920 | 2,865 | 2,891 | 3,400 | 2,891 |
| 2016-01-26 | 3,000 | 3,045 | 3,000 | 3,000 | 3,600 | 3,000 |
| 2016-01-25 | 3,050 | 3,085 | 3,010 | 3,030 | 2,000 | 3,030 |
| 2016-01-22 | 3,010 | 3,090 | 3,000 | 3,050 | 2,600 | 3,050 |
| 2016-01-21 | 3,085 | 3,085 | 3,005 | 3,005 | 1,000 | 3,005 |
| 2016-01-20 | 3,030 | 3,085 | 3,020 | 3,020 | 1,100 | 3,020 |
| 2016-01-19 | 3,125 | 3,125 | 3,070 | 3,075 | 800 | 3,075 |
| 2016-01-18 | 3,095 | 3,125 | 3,095 | 3,125 | 900 | 3,125 |
| 2016-01-15 | 3,050 | 3,050 | 3,040 | 3,040 | 400 | 3,040 |
| 2016-01-14 | 3,050 | 3,050 | 3,040 | 3,040 | 700 | 3,040 |
| 2016-01-13 | 3,010 | 3,050 | 3,010 | 3,050 | 2,000 | 3,050 |
| 2016-01-12 | 3,105 | 3,105 | 3,015 | 3,020 | 2,600 | 3,020 |
| 2016-01-08 | 3,115 | 3,115 | 3,115 | 3,115 | 600 | 3,115 |
| 2016-01-07 | 3,125 | 3,125 | 3,110 | 3,115 | 1,400 | 3,115 |
| 2016-01-06 | 3,140 | 3,140 | 3,130 | 3,135 | 1,300 | 3,135 |
| 2016-01-05 | 3,155 | 3,155 | 3,140 | 3,140 | 1,800 | 3,140 |
| 2016-01-04 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 3,180 |
分割・併合履歴 ： [2013-05-29]1株→0.1株