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 |
---|---|---|---|---|---|
1986/12/26 | 270 | 270 | 270 | 270 | 14,000 |
1986/12/25 | 270 | 270 | 270 | 270 | 4,000 |
1986/12/24 | 270 | 272 | 270 | 272 | 14,000 |
1986/12/23 | 270 | 272 | 270 | 272 | 10,000 |
1986/12/22 | 270 | 273 | 270 | 272 | 8,000 |
1986/12/19 | 275 | 275 | 270 | 275 | 6,000 |
1986/12/18 | 270 | 270 | 264 | 270 | 10,000 |
1986/12/17 | 270 | 270 | 270 | 270 | 4,000 |
1986/12/16 | 265 | 270 | 265 | 270 | 6,000 |
1986/12/15 | 262 | 268 | 262 | 268 | 8,000 |
1986/12/12 | 262 | 262 | 262 | 262 | 2,000 |
1986/12/11 | 270 | 270 | 260 | 260 | 8,000 |
1986/12/10 | 270 | 270 | 270 | 270 | 6,000 |
1986/12/09 | 270 | 270 | 270 | 270 | 2,000 |
1986/12/08 | 270 | 270 | 270 | 270 | 6,000 |
1986/12/06 | 275 | 275 | 270 | 270 | 14,000 |
1986/12/05 | 270 | 280 | 270 | 280 | 10,000 |
1986/12/04 | 270 | 270 | 270 | 270 | 2,000 |
1986/12/03 | 270 | 270 | 270 | 270 | 2,000 |
1986/12/02 | 269 | 269 | 269 | 269 | 10,000 |
1986/12/01 | 254 | 260 | 254 | 260 | 12,000 |
1986/11/29 | 250 | 256 | 250 | 256 | 6,000 |
1986/11/28 | 240 | 241 | 240 | 241 | 10,000 |
1986/11/27 | 236 | 240 | 236 | 240 | 6,000 |
1986/11/26 | 234 | 234 | 234 | 234 | 2,000 |
1986/11/22 | 238 | 238 | 230 | 230 | 22,000 |
1986/11/21 | 240 | 240 | 240 | 240 | 14,000 |
1986/11/20 | 241 | 241 | 240 | 240 | 20,000 |
1986/11/19 | 241 | 241 | 241 | 241 | 6,000 |
1986/11/18 | 240 | 240 | 240 | 240 | 30,000 |
1986/11/17 | 248 | 248 | 245 | 245 | 4,000 |
1986/11/14 | 230 | 250 | 230 | 250 | 20,000 |
1986/11/13 | 230 | 234 | 230 | 230 | 18,000 |
1986/11/12 | 240 | 240 | 240 | 240 | 2,000 |
1986/11/11 | 245 | 245 | 238 | 240 | 6,000 |
1986/11/10 | 264 | 264 | 250 | 250 | 8,000 |
1986/11/06 | 225 | 225 | 225 | 225 | 2,000 |
1986/11/05 | 220 | 220 | 220 | 220 | 2,000 |
1986/11/04 | 220 | 220 | 220 | 220 | 12,000 |
1986/10/31 | 219 | 220 | 219 | 220 | 6,000 |
1986/10/30 | 205 | 205 | 205 | 205 | 6,000 |
1986/10/29 | 200 | 200 | 200 | 200 | 2,000 |
1986/10/28 | 220 | 220 | 220 | 220 | 20,000 |
1986/10/27 | 220 | 220 | 220 | 220 | 2,000 |
1986/10/25 | 220 | 220 | 220 | 220 | 2,000 |
1986/10/24 | 220 | 220 | 220 | 220 | 10,000 |
1986/10/23 | 220 | 220 | 220 | 220 | 6,000 |
1986/10/22 | 220 | 222 | 220 | 220 | 10,000 |
1986/10/21 | 222 | 222 | 220 | 220 | 8,000 |
1986/10/20 | 220 | 220 | 220 | 220 | 22,000 |
1986/10/17 | 220 | 220 | 220 | 220 | 4,000 |
1986/10/16 | 220 | 220 | 220 | 220 | 10,000 |
1986/10/15 | 220 | 220 | 220 | 220 | 8,000 |
1986/10/14 | 223 | 223 | 220 | 220 | 22,000 |
1986/10/13 | 220 | 220 | 220 | 220 | 4,000 |
1986/10/09 | 220 | 220 | 220 | 220 | 4,000 |
1986/10/07 | 211 | 211 | 211 | 211 | 8,000 |
1986/10/03 | 210 | 210 | 210 | 210 | 12,000 |
1986/10/02 | 210 | 210 | 210 | 210 | 2,000 |
1986/09/30 | 220 | 220 | 220 | 220 | 2,000 |
1986/09/27 | 220 | 220 | 209 | 209 | 14,000 |
1986/09/25 | 198 | 201 | 198 | 201 | 44,000 |
1986/09/24 | 200 | 202 | 200 | 200 | 38,000 |
1986/09/22 | 207 | 207 | 200 | 200 | 70,000 |
1986/09/19 | 210 | 210 | 205 | 205 | 8,000 |
1986/09/18 | 210 | 211 | 210 | 211 | 28,000 |
1986/09/17 | 210 | 212 | 210 | 210 | 50,000 |
1986/09/16 | 210 | 214 | 210 | 210 | 14,000 |
1986/09/12 | 223 | 223 | 210 | 210 | 14,000 |
1986/09/11 | 240 | 240 | 228 | 228 | 14,000 |
1986/09/10 | 240 | 240 | 240 | 240 | 6,000 |
1986/09/09 | 249 | 250 | 249 | 250 | 8,000 |
1986/09/08 | 250 | 250 | 250 | 250 | 18,000 |
1986/09/06 | 253 | 253 | 253 | 253 | 2,000 |
1986/09/05 | 253 | 255 | 253 | 255 | 4,000 |
1986/09/04 | 250 | 250 | 250 | 250 | 4,000 |
1986/09/03 | 252 | 252 | 252 | 252 | 4,000 |
1986/09/02 | 252 | 252 | 252 | 252 | 4,000 |
1986/09/01 | 253 | 254 | 251 | 251 | 22,000 |
1986/08/30 | 253 | 253 | 253 | 253 | 4,000 |
1986/08/29 | 252 | 252 | 252 | 252 | 6,000 |
1986/08/27 | 253 | 255 | 252 | 252 | 22,000 |
1986/08/26 | 252 | 255 | 252 | 255 | 16,000 |
1986/08/25 | 256 | 256 | 251 | 252 | 18,000 |
1986/08/23 | 250 | 250 | 250 | 250 | 6,000 |
1986/08/22 | 255 | 255 | 251 | 251 | 6,000 |
1986/08/21 | 260 | 260 | 260 | 260 | 8,000 |
1986/08/20 | 265 | 265 | 265 | 265 | 14,000 |
1986/08/19 | 270 | 270 | 267 | 267 | 8,000 |
1986/08/18 | 270 | 270 | 269 | 270 | 8,000 |
1986/08/15 | 270 | 270 | 270 | 270 | 12,000 |
1986/08/14 | 270 | 270 | 270 | 270 | 12,000 |
1986/08/13 | 280 | 280 | 272 | 272 | 10,000 |
1986/08/12 | 280 | 280 | 280 | 280 | 2,000 |
1986/08/11 | 270 | 270 | 270 | 270 | 8,000 |
1986/08/08 | 300 | 303 | 288 | 288 | 20,000 |
1986/08/07 | 300 | 300 | 290 | 290 | 22,000 |
1986/08/06 | 306 | 310 | 306 | 310 | 4,000 |
1986/08/05 | 305 | 305 | 305 | 305 | 8,000 |
1986/08/04 | 300 | 300 | 300 | 300 | 4,000 |
1986/08/02 | 300 | 300 | 300 | 300 | 4,000 |
1986/08/01 | 300 | 300 | 300 | 300 | 4,000 |
1986/07/31 | 305 | 305 | 305 | 305 | 10,000 |
1986/07/30 | 320 | 320 | 313 | 313 | 8,000 |
1986/07/29 | 328 | 328 | 328 | 328 | 6,000 |
1986/07/28 | 325 | 326 | 325 | 326 | 16,000 |
1986/07/26 | 322 | 322 | 310 | 310 | 10,000 |
1986/07/25 | 305 | 308 | 305 | 308 | 6,000 |
1986/07/24 | 320 | 320 | 308 | 308 | 8,000 |
1986/07/23 | 334 | 334 | 325 | 325 | 10,000 |
1986/07/22 | 331 | 334 | 329 | 334 | 14,000 |
1986/07/21 | 337 | 339 | 331 | 331 | 6,000 |
1986/07/19 | 341 | 341 | 340 | 340 | 8,000 |
1986/07/18 | 345 | 345 | 340 | 343 | 18,000 |
1986/07/17 | 340 | 345 | 340 | 345 | 4,000 |
1986/07/16 | 331 | 340 | 331 | 340 | 6,000 |
1986/07/15 | 330 | 335 | 330 | 330 | 16,000 |
1986/07/14 | 330 | 330 | 330 | 330 | 6,000 |
1986/07/09 | 375 | 375 | 372 | 375 | 10,000 |
1986/07/08 | 378 | 378 | 378 | 378 | 10,000 |
1986/07/07 | 340 | 355 | 335 | 355 | 20,000 |
1986/07/05 | 348 | 348 | 340 | 343 | 8,000 |
1986/07/04 | 353 | 355 | 350 | 350 | 22,000 |
1986/07/03 | 355 | 356 | 350 | 350 | 16,000 |
1986/07/02 | 360 | 360 | 354 | 354 | 12,000 |
1986/07/01 | 380 | 380 | 370 | 370 | 10,000 |
1986/06/30 | 380 | 380 | 378 | 378 | 8,000 |
1986/06/27 | 387 | 387 | 387 | 387 | 2,000 |
1986/06/26 | 370 | 380 | 370 | 380 | 10,000 |
1986/06/25 | 358 | 358 | 358 | 358 | 14,000 |
1986/06/24 | 400 | 400 | 400 | 400 | 14,000 |
1986/06/23 | 390 | 390 | 375 | 375 | 16,000 |
1986/06/21 | 421 | 421 | 420 | 420 | 8,000 |
1986/06/20 | 433 | 436 | 416 | 430 | 374,000 |
1986/06/19 | 423 | 434 | 417 | 434 | 104,000 |
1986/06/18 | 369 | 414 | 369 | 414 | 74,000 |
1986/06/16 | 438 | 443 | 402 | 402 | 104,000 |
1986/06/13 | 397 | 435 | 392 | 435 | 146,000 |
1986/06/12 | 400 | 400 | 400 | 400 | 74,000 |
1986/06/11 | 510 | 510 | 510 | 510 | 328,000 |
1986/06/10 | 400 | 480 | 397 | 472 | 558,000 |
1986/06/09 | 353 | 405 | 350 | 405 | 336,000 |
1986/06/07 | 293 | 310 | 293 | 310 | 108,000 |
1986/06/06 | 248 | 265 | 247 | 265 | 66,000 |
1986/06/05 | 222 | 236 | 222 | 236 | 18,000 |
1986/06/04 | 222 | 230 | 222 | 222 | 10,000 |
1986/06/03 | 227 | 227 | 220 | 220 | 10,000 |
1986/06/02 | 230 | 230 | 230 | 230 | 10,000 |
1986/05/31 | 230 | 230 | 230 | 230 | 2,000 |
1986/05/30 | 228 | 230 | 228 | 230 | 8,000 |
1986/05/29 | 227 | 230 | 227 | 230 | 8,000 |
1986/05/28 | 230 | 235 | 230 | 235 | 8,000 |
1986/05/27 | 236 | 236 | 227 | 227 | 12,000 |
1986/05/26 | 239 | 239 | 239 | 239 | 14,000 |
1986/05/24 | 238 | 238 | 238 | 238 | 2,000 |
1986/05/23 | 243 | 243 | 241 | 241 | 6,000 |
1986/05/22 | 248 | 250 | 245 | 245 | 70,000 |
1986/05/21 | 240 | 250 | 240 | 250 | 60,000 |
1986/05/20 | 229 | 230 | 228 | 230 | 18,000 |
1986/05/19 | 230 | 230 | 227 | 228 | 10,000 |
1986/05/17 | 225 | 225 | 220 | 220 | 20,000 |
1986/05/16 | 226 | 226 | 225 | 225 | 12,000 |
1986/05/15 | 225 | 227 | 225 | 225 | 28,000 |
1986/05/14 | 225 | 225 | 223 | 225 | 8,000 |
1986/05/13 | 228 | 228 | 225 | 225 | 16,000 |
1986/05/12 | 221 | 225 | 221 | 225 | 16,000 |
1986/05/09 | 216 | 224 | 216 | 224 | 18,000 |
1986/05/08 | 220 | 220 | 216 | 216 | 26,000 |
1986/05/07 | 220 | 220 | 220 | 220 | 16,000 |
1986/05/06 | 225 | 228 | 206 | 206 | 28,000 |
1986/05/02 | 206 | 220 | 206 | 219 | 26,000 |
1986/05/01 | 197 | 197 | 197 | 197 | 10,000 |
1986/04/30 | 197 | 197 | 197 | 197 | 2,000 |
1986/04/28 | 195 | 195 | 195 | 195 | 4,000 |
1986/04/26 | 196 | 196 | 191 | 191 | 12,000 |
1986/04/25 | 200 | 200 | 200 | 200 | 2,000 |
1986/04/24 | 200 | 200 | 200 | 200 | 4,000 |
1986/04/23 | 193 | 220 | 193 | 220 | 12,000 |
1986/04/22 | 192 | 192 | 191 | 191 | 4,000 |
1986/04/21 | 192 | 195 | 191 | 192 | 8,000 |
1986/04/19 | 193 | 193 | 193 | 193 | 2,000 |
1986/04/18 | 195 | 195 | 192 | 192 | 10,000 |
1986/04/17 | 191 | 191 | 191 | 191 | 6,000 |
1986/04/16 | 190 | 190 | 190 | 190 | 4,000 |
1986/04/14 | 192 | 208 | 192 | 208 | 10,000 |
1986/04/11 | 190 | 192 | 188 | 192 | 12,000 |
1986/04/10 | 190 | 190 | 190 | 190 | 4,000 |
1986/04/09 | 190 | 190 | 190 | 190 | 6,000 |
1986/04/08 | 186 | 190 | 186 | 190 | 8,000 |
1986/04/07 | 188 | 188 | 185 | 185 | 6,000 |
1986/04/05 | 185 | 185 | 185 | 185 | 6,000 |
1986/04/04 | 185 | 185 | 185 | 185 | 2,000 |
1986/04/03 | 189 | 190 | 189 | 190 | 12,000 |
1986/04/02 | 190 | 190 | 190 | 190 | 8,000 |
1986/03/29 | 191 | 192 | 185 | 185 | 16,000 |
1986/03/28 | 197 | 197 | 195 | 195 | 14,000 |
1986/03/27 | 190 | 190 | 190 | 190 | 2,000 |
1986/03/26 | 188 | 199 | 188 | 199 | 10,000 |
1986/03/25 | 185 | 185 | 185 | 185 | 22,000 |
1986/03/24 | 211 | 211 | 200 | 200 | 10,000 |
1986/03/22 | 220 | 220 | 215 | 215 | 10,000 |
1986/03/20 | 218 | 218 | 218 | 218 | 10,000 |
1986/03/19 | 224 | 228 | 224 | 228 | 10,000 |
1986/03/18 | 211 | 224 | 211 | 224 | 8,000 |
1986/03/17 | 215 | 219 | 214 | 219 | 8,000 |
1986/03/15 | 221 | 224 | 210 | 210 | 16,000 |
1986/03/14 | 218 | 225 | 218 | 220 | 22,000 |
1986/03/13 | 223 | 223 | 218 | 218 | 18,000 |
1986/03/12 | 210 | 212 | 210 | 210 | 10,000 |
1986/03/11 | 205 | 205 | 205 | 205 | 6,000 |
1986/03/10 | 205 | 205 | 205 | 205 | 4,000 |
1986/03/07 | 210 | 210 | 205 | 205 | 24,000 |
1986/03/06 | 210 | 210 | 208 | 210 | 18,000 |
1986/03/05 | 207 | 215 | 207 | 215 | 14,000 |
1986/03/04 | 220 | 220 | 220 | 220 | 8,000 |
1986/03/03 | 231 | 238 | 230 | 230 | 30,000 |
1986/03/01 | 215 | 215 | 213 | 213 | 46,000 |
1986/02/28 | 208 | 210 | 205 | 205 | 68,000 |
1986/02/27 | 205 | 210 | 205 | 208 | 40,000 |
1986/02/26 | 192 | 200 | 192 | 200 | 24,000 |
1986/02/25 | 194 | 198 | 190 | 190 | 34,000 |
1986/02/24 | 188 | 190 | 188 | 190 | 10,000 |
1986/02/22 | 178 | 178 | 178 | 178 | 6,000 |
1986/02/21 | 193 | 193 | 190 | 190 | 14,000 |
1986/02/20 | 190 | 195 | 190 | 193 | 26,000 |
1986/02/19 | 182 | 185 | 182 | 185 | 12,000 |
1986/02/18 | 175 | 175 | 175 | 175 | 4,000 |
1986/02/17 | 178 | 178 | 178 | 178 | 4,000 |
1986/02/15 | 178 | 178 | 178 | 178 | 6,000 |
1986/02/14 | 180 | 180 | 178 | 178 | 4,000 |
1986/02/13 | 180 | 182 | 178 | 182 | 16,000 |
1986/02/12 | 182 | 183 | 182 | 182 | 16,000 |
1986/02/10 | 180 | 180 | 180 | 180 | 6,000 |
1986/02/06 | 185 | 185 | 185 | 185 | 6,000 |
1986/02/05 | 184 | 184 | 180 | 180 | 6,000 |
1986/02/04 | 182 | 182 | 182 | 182 | 2,000 |
1986/02/03 | 177 | 180 | 177 | 180 | 12,000 |
1986/02/01 | 170 | 170 | 170 | 170 | 6,000 |
1986/01/31 | 177 | 177 | 173 | 176 | 10,000 |
1986/01/30 | 177 | 177 | 177 | 177 | 10,000 |
1986/01/29 | 172 | 180 | 168 | 177 | 30,000 |
1986/01/28 | 168 | 170 | 168 | 170 | 8,000 |
1986/01/27 | 175 | 178 | 172 | 178 | 10,000 |
1986/01/25 | 179 | 179 | 175 | 175 | 16,000 |
1986/01/24 | 185 | 185 | 173 | 173 | 30,000 |
1986/01/23 | 200 | 203 | 191 | 195 | 100,000 |
1986/01/22 | 190 | 200 | 184 | 200 | 150,000 |
1986/01/21 | 172 | 181 | 172 | 181 | 106,000 |
1986/01/20 | 170 | 170 | 168 | 170 | 34,000 |
1986/01/18 | 167 | 167 | 167 | 167 | 8,000 |
1986/01/17 | 167 | 167 | 165 | 165 | 10,000 |
1986/01/16 | 157 | 160 | 157 | 160 | 6,000 |
1986/01/14 | 159 | 159 | 158 | 158 | 4,000 |
1986/01/13 | 155 | 155 | 155 | 155 | 10,000 |
1986/01/10 | 156 | 159 | 155 | 159 | 10,000 |
1986/01/09 | 155 | 155 | 155 | 155 | 2,000 |
1986/01/08 | 155 | 155 | 155 | 155 | 4,000 |
1986/01/07 | 155 | 155 | 155 | 155 | 2,000 |