きんえい(9636)の株価時系列情報
きんえい(9636)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 155 | 155 | 155 | 155 | 2,000 |
1985/12/27 | 156 | 156 | 155 | 155 | 10,000 |
1985/12/26 | 156 | 156 | 156 | 156 | 4,000 |
1985/12/25 | 155 | 157 | 155 | 155 | 6,000 |
1985/12/24 | 156 | 156 | 155 | 155 | 4,000 |
1985/12/23 | 156 | 156 | 156 | 156 | 2,000 |
1985/12/19 | 156 | 156 | 156 | 156 | 4,000 |
1985/12/18 | 163 | 163 | 160 | 160 | 8,000 |
1985/12/17 | 160 | 160 | 160 | 160 | 2,000 |
1985/12/16 | 160 | 160 | 160 | 160 | 12,000 |
1985/12/13 | 163 | 163 | 163 | 163 | 2,000 |
1985/12/12 | 164 | 164 | 160 | 160 | 4,000 |
1985/12/11 | 164 | 164 | 164 | 164 | 6,000 |
1985/12/10 | 164 | 164 | 164 | 164 | 4,000 |
1985/12/09 | 161 | 161 | 161 | 161 | 4,000 |
1985/12/07 | 155 | 160 | 155 | 160 | 6,000 |
1985/12/05 | 164 | 164 | 164 | 164 | 4,000 |
1985/12/04 | 162 | 164 | 162 | 164 | 6,000 |
1985/12/03 | 156 | 160 | 156 | 160 | 6,000 |
1985/12/02 | 164 | 165 | 155 | 155 | 16,000 |
1985/11/30 | 165 | 165 | 160 | 160 | 4,000 |
1985/11/29 | 165 | 165 | 165 | 165 | 2,000 |
1985/11/28 | 161 | 165 | 161 | 165 | 12,000 |
1985/11/26 | 165 | 165 | 165 | 165 | 2,000 |
1985/11/25 | 165 | 165 | 160 | 160 | 16,000 |
1985/11/22 | 165 | 165 | 163 | 163 | 10,000 |
1985/11/21 | 168 | 168 | 165 | 165 | 28,000 |
1985/11/20 | 160 | 165 | 160 | 165 | 8,000 |
1985/11/19 | 160 | 160 | 160 | 160 | 4,000 |
1985/11/18 | 157 | 157 | 157 | 157 | 16,000 |
1985/11/16 | 157 | 157 | 157 | 157 | 2,000 |
1985/11/15 | 155 | 155 | 155 | 155 | 4,000 |
1985/11/14 | 155 | 155 | 155 | 155 | 2,000 |
1985/11/13 | 153 | 157 | 153 | 157 | 4,000 |
1985/11/12 | 157 | 157 | 157 | 157 | 4,000 |
1985/11/11 | 151 | 151 | 151 | 151 | 4,000 |
1985/11/08 | 150 | 150 | 150 | 150 | 2,000 |
1985/11/07 | 155 | 155 | 151 | 151 | 4,000 |
1985/11/06 | 155 | 155 | 155 | 155 | 4,000 |
1985/11/05 | 155 | 155 | 155 | 155 | 2,000 |
1985/10/30 | 160 | 160 | 160 | 160 | 14,000 |
1985/10/29 | 150 | 154 | 150 | 154 | 4,000 |
1985/10/28 | 150 | 150 | 150 | 150 | 6,000 |
1985/10/26 | 146 | 146 | 146 | 146 | 6,000 |
1985/10/25 | 169 | 169 | 163 | 163 | 12,000 |
1985/10/24 | 170 | 170 | 166 | 168 | 26,000 |
1985/10/23 | 164 | 172 | 160 | 170 | 38,000 |
1985/10/22 | 159 | 164 | 155 | 164 | 32,000 |
1985/10/21 | 148 | 160 | 148 | 160 | 18,000 |
1985/10/19 | 148 | 148 | 148 | 148 | 2,000 |
1985/10/18 | 148 | 148 | 148 | 148 | 4,000 |
1985/10/16 | 146 | 146 | 146 | 146 | 2,000 |
1985/10/15 | 146 | 146 | 146 | 146 | 2,000 |
1985/10/14 | 150 | 150 | 150 | 150 | 4,000 |
1985/10/11 | 150 | 150 | 150 | 150 | 6,000 |
1985/10/09 | 153 | 153 | 153 | 153 | 4,000 |
1985/10/05 | 154 | 155 | 154 | 155 | 12,000 |
1985/10/04 | 150 | 152 | 150 | 152 | 16,000 |
1985/10/03 | 150 | 153 | 150 | 150 | 12,000 |
1985/10/02 | 154 | 154 | 150 | 150 | 6,000 |
1985/10/01 | 150 | 154 | 145 | 154 | 16,000 |
1985/09/30 | 150 | 150 | 150 | 150 | 8,000 |
1985/09/28 | 145 | 150 | 145 | 150 | 14,000 |
1985/09/27 | 140 | 145 | 140 | 145 | 22,000 |
1985/09/26 | 138 | 140 | 138 | 140 | 10,000 |
1985/09/25 | 140 | 140 | 140 | 140 | 2,000 |
1985/09/24 | 140 | 140 | 140 | 140 | 2,000 |
1985/09/21 | 140 | 140 | 134 | 134 | 4,000 |
1985/09/20 | 140 | 140 | 140 | 140 | 2,000 |
1985/09/18 | 141 | 141 | 140 | 140 | 18,000 |
1985/09/17 | 140 | 140 | 140 | 140 | 2,000 |
1985/09/13 | 140 | 140 | 140 | 140 | 4,000 |
1985/09/11 | 131 | 140 | 130 | 140 | 18,000 |
1985/09/09 | 131 | 131 | 130 | 130 | 4,000 |
1985/09/03 | 131 | 131 | 131 | 131 | 4,000 |
1985/09/02 | 131 | 131 | 131 | 131 | 2,000 |
1985/08/31 | 131 | 131 | 131 | 131 | 2,000 |
1985/08/30 | 131 | 131 | 131 | 131 | 2,000 |
1985/08/27 | 135 | 135 | 131 | 131 | 8,000 |
1985/08/22 | 135 | 135 | 135 | 135 | 2,000 |
1985/08/15 | 137 | 137 | 130 | 130 | 4,000 |
1985/08/14 | 137 | 137 | 137 | 137 | 2,000 |
1985/08/12 | 135 | 135 | 135 | 135 | 10,000 |
1985/08/09 | 135 | 135 | 135 | 135 | 2,000 |
1985/08/08 | 135 | 135 | 135 | 135 | 4,000 |
1985/08/07 | 135 | 135 | 135 | 135 | 2,000 |
1985/08/06 | 135 | 140 | 135 | 140 | 8,000 |
1985/08/05 | 140 | 140 | 135 | 135 | 6,000 |
1985/08/01 | 140 | 140 | 140 | 140 | 2,000 |
1985/07/27 | 150 | 150 | 150 | 150 | 2,000 |
1985/07/26 | 144 | 150 | 144 | 150 | 4,000 |
1985/07/25 | 144 | 144 | 144 | 144 | 4,000 |
1985/07/23 | 140 | 143 | 140 | 143 | 4,000 |
1985/07/22 | 138 | 138 | 138 | 138 | 2,000 |
1985/07/20 | 155 | 155 | 155 | 155 | 4,000 |
1985/07/19 | 150 | 150 | 150 | 150 | 2,000 |
1985/07/18 | 159 | 159 | 159 | 159 | 8,000 |
1985/07/16 | 137 | 137 | 137 | 137 | 2,000 |
1985/07/15 | 136 | 137 | 135 | 137 | 12,000 |
1985/07/12 | 135 | 135 | 135 | 135 | 2,000 |
1985/07/11 | 138 | 138 | 135 | 135 | 22,000 |
1985/07/10 | 140 | 140 | 138 | 138 | 14,000 |
1985/07/08 | 145 | 145 | 145 | 145 | 4,000 |
1985/07/06 | 150 | 150 | 150 | 150 | 6,000 |
1985/07/05 | 150 | 153 | 150 | 150 | 12,000 |
1985/07/04 | 140 | 145 | 140 | 145 | 16,000 |
1985/07/03 | 140 | 140 | 140 | 140 | 16,000 |
1985/07/02 | 145 | 152 | 145 | 147 | 10,000 |
1985/07/01 | 155 | 155 | 152 | 152 | 16,000 |
1985/06/29 | 163 | 163 | 153 | 155 | 20,000 |
1985/06/28 | 145 | 164 | 145 | 162 | 90,000 |
1985/06/27 | 135 | 145 | 135 | 145 | 20,000 |
1985/06/26 | 137 | 137 | 137 | 137 | 2,000 |
1985/06/25 | 138 | 138 | 138 | 138 | 6,000 |
1985/06/24 | 135 | 140 | 135 | 138 | 10,000 |
1985/06/20 | 137 | 137 | 135 | 135 | 6,000 |
1985/06/19 | 138 | 139 | 138 | 138 | 24,000 |
1985/06/18 | 135 | 138 | 135 | 138 | 12,000 |
1985/06/17 | 133 | 135 | 133 | 135 | 6,000 |
1985/06/15 | 133 | 133 | 133 | 133 | 2,000 |
1985/06/14 | 128 | 133 | 128 | 133 | 12,000 |
1985/06/13 | 130 | 130 | 125 | 125 | 10,000 |
1985/06/12 | 133 | 133 | 133 | 133 | 2,000 |
1985/06/11 | 126 | 126 | 126 | 126 | 4,000 |
1985/06/10 | 130 | 130 | 126 | 126 | 10,000 |
1985/06/07 | 125 | 129 | 125 | 129 | 8,000 |
1985/06/06 | 128 | 128 | 125 | 125 | 10,000 |
1985/06/05 | 125 | 125 | 125 | 125 | 4,000 |
1985/06/01 | 125 | 125 | 125 | 125 | 2,000 |
1985/05/31 | 120 | 120 | 120 | 120 | 4,000 |
1985/05/30 | 128 | 128 | 128 | 128 | 10,000 |
1985/05/29 | 125 | 125 | 125 | 125 | 2,000 |
1985/05/28 | 124 | 125 | 124 | 125 | 18,000 |
1985/05/27 | 118 | 120 | 118 | 120 | 20,000 |
1985/05/25 | 120 | 120 | 118 | 120 | 10,000 |
1985/05/22 | 117 | 120 | 112 | 112 | 8,000 |
1985/05/20 | 110 | 110 | 110 | 110 | 2,000 |
1985/05/18 | 112 | 112 | 112 | 112 | 2,000 |
1985/05/16 | 110 | 110 | 110 | 110 | 2,000 |
1985/05/15 | 115 | 115 | 113 | 113 | 10,000 |
1985/05/14 | 117 | 117 | 117 | 117 | 2,000 |
1985/05/13 | 113 | 120 | 113 | 120 | 8,000 |
1985/05/10 | 117 | 117 | 117 | 117 | 2,000 |
1985/05/09 | 120 | 120 | 118 | 118 | 6,000 |
1985/05/04 | 120 | 120 | 120 | 120 | 2,000 |
1985/05/02 | 120 | 120 | 120 | 120 | 2,000 |
1985/05/01 | 120 | 120 | 120 | 120 | 2,000 |
1985/04/30 | 115 | 115 | 115 | 115 | 2,000 |
1985/04/26 | 108 | 108 | 108 | 108 | 2,000 |
1985/04/25 | 110 | 110 | 110 | 110 | 2,000 |
1985/04/24 | 110 | 110 | 106 | 106 | 4,000 |
1985/04/19 | 108 | 110 | 108 | 110 | 4,000 |
1985/04/18 | 110 | 110 | 110 | 110 | 4,000 |
1985/04/15 | 115 | 115 | 115 | 115 | 2,000 |
1985/04/12 | 114 | 122 | 114 | 114 | 34,000 |
1985/04/11 | 116 | 116 | 115 | 115 | 20,000 |
1985/04/10 | 116 | 116 | 116 | 116 | 10,000 |
1985/04/06 | 120 | 125 | 120 | 125 | 4,000 |
1985/04/05 | 116 | 117 | 116 | 117 | 4,000 |
1985/04/04 | 116 | 116 | 116 | 116 | 2,000 |
1985/04/03 | 116 | 116 | 116 | 116 | 4,000 |
1985/04/02 | 125 | 125 | 125 | 125 | 12,000 |
1985/04/01 | 125 | 125 | 125 | 125 | 14,000 |
1985/03/30 | 125 | 125 | 125 | 125 | 2,000 |
1985/03/29 | 120 | 130 | 120 | 120 | 26,000 |
1985/03/28 | 113 | 113 | 113 | 113 | 2,000 |
1985/03/27 | 111 | 115 | 110 | 115 | 14,000 |
1985/03/26 | 108 | 108 | 108 | 108 | 6,000 |
1985/03/22 | 115 | 115 | 115 | 115 | 12,000 |
1985/03/20 | 110 | 113 | 110 | 113 | 12,000 |
1985/03/18 | 106 | 106 | 106 | 106 | 2,000 |
1985/03/13 | 105 | 105 | 102 | 102 | 6,000 |
1985/03/12 | 101 | 102 | 101 | 102 | 6,000 |
1985/03/11 | 105 | 110 | 105 | 110 | 6,000 |
1985/03/08 | 110 | 110 | 109 | 109 | 4,000 |
1985/03/07 | 112 | 112 | 112 | 112 | 2,000 |
1985/03/06 | 115 | 115 | 115 | 115 | 2,000 |
1985/03/05 | 125 | 125 | 121 | 121 | 6,000 |
1985/03/04 | 128 | 128 | 125 | 125 | 14,000 |
1985/03/02 | 130 | 130 | 128 | 128 | 34,000 |
1985/03/01 | 113 | 140 | 111 | 140 | 74,000 |
1985/02/28 | 105 | 114 | 105 | 114 | 20,000 |
1985/02/27 | 100 | 105 | 100 | 105 | 4,000 |
1985/02/26 | 100 | 100 | 100 | 100 | 2,000 |
1985/02/22 | 95 | 95 | 95 | 95 | 4,000 |
1985/02/20 | 95 | 95 | 95 | 95 | 2,000 |
1985/02/18 | 95 | 95 | 95 | 95 | 8,000 |
1985/02/16 | 95 | 95 | 95 | 95 | 2,000 |
1985/02/15 | 95 | 95 | 95 | 95 | 6,000 |
1985/02/14 | 95 | 95 | 95 | 95 | 2,000 |
1985/02/07 | 95 | 96 | 95 | 96 | 6,000 |
1985/02/06 | 95 | 95 | 95 | 95 | 10,000 |
1985/02/05 | 95 | 95 | 95 | 95 | 2,000 |
1985/02/04 | 95 | 95 | 95 | 95 | 2,000 |
1985/02/02 | 96 | 96 | 94 | 94 | 4,000 |
1985/01/31 | 98 | 98 | 94 | 94 | 8,000 |
1985/01/30 | 100 | 100 | 98 | 98 | 8,000 |
1985/01/28 | 103 | 103 | 103 | 103 | 2,000 |
1985/01/25 | 105 | 105 | 105 | 105 | 2,000 |
1985/01/24 | 107 | 107 | 107 | 107 | 2,000 |
1985/01/23 | 107 | 107 | 107 | 107 | 2,000 |
1985/01/22 | 108 | 108 | 108 | 108 | 2,000 |
1985/01/21 | 105 | 109 | 105 | 109 | 4,000 |
1985/01/19 | 105 | 105 | 105 | 105 | 2,000 |
1985/01/18 | 104 | 105 | 104 | 105 | 4,000 |
1985/01/17 | 110 | 110 | 99 | 99 | 6,000 |
1985/01/16 | 105 | 105 | 105 | 105 | 2,000 |
1985/01/11 | 111 | 111 | 111 | 111 | 10,000 |
1985/01/08 | 101 | 101 | 101 | 101 | 2,000 |