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 |
---|---|---|---|---|---|
1987/12/28 | 365 | 365 | 365 | 365 | 2,000 |
1987/12/26 | 370 | 370 | 370 | 370 | 2,000 |
1987/12/25 | 375 | 375 | 375 | 375 | 2,000 |
1987/12/24 | 380 | 380 | 380 | 380 | 2,000 |
1987/12/23 | 375 | 375 | 375 | 375 | 2,000 |
1987/12/21 | 383 | 390 | 383 | 390 | 6,000 |
1987/12/18 | 370 | 370 | 370 | 370 | 2,000 |
1987/12/17 | 375 | 375 | 365 | 365 | 10,000 |
1987/12/16 | 372 | 374 | 372 | 374 | 4,000 |
1987/12/15 | 379 | 379 | 372 | 375 | 8,000 |
1987/12/14 | 370 | 379 | 370 | 379 | 10,000 |
1987/12/11 | 379 | 380 | 373 | 380 | 6,000 |
1987/12/10 | 370 | 380 | 370 | 379 | 6,000 |
1987/12/09 | 371 | 371 | 371 | 371 | 2,000 |
1987/12/07 | 370 | 370 | 370 | 370 | 2,000 |
1987/12/05 | 370 | 370 | 370 | 370 | 2,000 |
1987/12/04 | 375 | 375 | 370 | 370 | 4,000 |
1987/12/03 | 380 | 380 | 375 | 375 | 4,000 |
1987/12/01 | 375 | 375 | 375 | 375 | 2,000 |
1987/11/28 | 380 | 380 | 380 | 380 | 2,000 |
1987/11/27 | 380 | 380 | 380 | 380 | 4,000 |
1987/11/26 | 380 | 380 | 380 | 380 | 2,000 |
1987/11/19 | 375 | 375 | 375 | 375 | 2,000 |
1987/11/13 | 379 | 379 | 379 | 379 | 4,000 |
1987/11/11 | 380 | 380 | 375 | 375 | 8,000 |
1987/11/10 | 381 | 381 | 380 | 380 | 4,000 |
1987/11/09 | 380 | 380 | 380 | 380 | 6,000 |
1987/11/07 | 381 | 381 | 381 | 381 | 2,000 |
1987/11/06 | 381 | 381 | 381 | 381 | 2,000 |
1987/11/05 | 400 | 400 | 400 | 400 | 6,000 |
1987/11/04 | 392 | 392 | 390 | 390 | 12,000 |
1987/11/02 | 400 | 400 | 400 | 400 | 2,000 |
1987/10/31 | 390 | 390 | 390 | 390 | 2,000 |
1987/10/30 | 390 | 390 | 390 | 390 | 2,000 |
1987/10/29 | 380 | 380 | 380 | 380 | 2,000 |
1987/10/28 | 390 | 390 | 390 | 390 | 4,000 |
1987/10/22 | 420 | 425 | 420 | 425 | 10,000 |
1987/10/21 | 415 | 420 | 415 | 415 | 8,000 |
1987/10/20 | 400 | 400 | 380 | 380 | 20,000 |
1987/10/19 | 429 | 438 | 429 | 435 | 8,000 |
1987/10/16 | 405 | 410 | 405 | 410 | 6,000 |
1987/10/15 | 400 | 400 | 400 | 400 | 2,000 |
1987/10/14 | 399 | 410 | 399 | 399 | 6,000 |
1987/10/12 | 397 | 400 | 397 | 400 | 6,000 |
1987/10/09 | 385 | 400 | 385 | 400 | 12,000 |
1987/10/08 | 385 | 385 | 385 | 385 | 8,000 |
1987/10/07 | 383 | 385 | 383 | 385 | 16,000 |
1987/10/06 | 388 | 388 | 380 | 380 | 14,000 |
1987/10/05 | 392 | 392 | 390 | 390 | 8,000 |
1987/10/03 | 390 | 395 | 390 | 390 | 16,000 |
1987/10/01 | 395 | 395 | 390 | 395 | 10,000 |
1987/09/30 | 390 | 395 | 390 | 390 | 16,000 |
1987/09/29 | 399 | 399 | 398 | 398 | 10,000 |
1987/09/28 | 400 | 400 | 390 | 399 | 16,000 |
1987/09/26 | 405 | 405 | 400 | 400 | 6,000 |
1987/09/25 | 400 | 400 | 400 | 400 | 14,000 |
1987/09/24 | 405 | 405 | 400 | 400 | 6,000 |
1987/09/22 | 405 | 405 | 405 | 405 | 4,000 |
1987/09/21 | 405 | 405 | 400 | 400 | 6,000 |
1987/09/18 | 410 | 410 | 410 | 410 | 4,000 |
1987/09/16 | 420 | 430 | 420 | 430 | 4,000 |
1987/09/14 | 410 | 420 | 405 | 415 | 12,000 |
1987/09/11 | 405 | 405 | 405 | 405 | 4,000 |
1987/09/10 | 410 | 420 | 410 | 410 | 14,000 |
1987/09/09 | 413 | 416 | 413 | 415 | 8,000 |
1987/09/08 | 420 | 421 | 415 | 415 | 14,000 |
1987/09/07 | 422 | 422 | 420 | 420 | 16,000 |
1987/09/05 | 421 | 421 | 421 | 421 | 2,000 |
1987/09/04 | 430 | 430 | 428 | 428 | 4,000 |
1987/09/03 | 435 | 435 | 430 | 430 | 4,000 |
1987/09/02 | 435 | 435 | 431 | 431 | 6,000 |
1987/08/31 | 435 | 435 | 435 | 435 | 2,000 |
1987/08/27 | 440 | 440 | 440 | 440 | 4,000 |
1987/08/26 | 450 | 450 | 450 | 450 | 2,000 |
1987/08/25 | 450 | 450 | 450 | 450 | 6,000 |
1987/08/24 | 450 | 450 | 450 | 450 | 4,000 |
1987/08/22 | 440 | 450 | 440 | 450 | 16,000 |
1987/08/21 | 450 | 450 | 450 | 450 | 2,000 |
1987/08/20 | 450 | 450 | 450 | 450 | 4,000 |
1987/08/19 | 432 | 432 | 420 | 420 | 12,000 |
1987/08/18 | 430 | 430 | 430 | 430 | 2,000 |
1987/08/17 | 436 | 436 | 430 | 431 | 24,000 |
1987/08/14 | 480 | 480 | 430 | 430 | 24,000 |
1987/08/13 | 449 | 460 | 449 | 460 | 14,000 |
1987/08/12 | 421 | 425 | 421 | 425 | 8,000 |
1987/08/11 | 444 | 444 | 420 | 421 | 16,000 |
1987/08/10 | 429 | 429 | 429 | 429 | 2,000 |
1987/08/07 | 420 | 420 | 420 | 420 | 2,000 |
1987/08/06 | 430 | 430 | 430 | 430 | 10,000 |
1987/08/05 | 432 | 432 | 430 | 430 | 8,000 |
1987/08/04 | 431 | 446 | 430 | 446 | 12,000 |
1987/08/03 | 431 | 435 | 430 | 430 | 8,000 |
1987/08/01 | 420 | 422 | 420 | 422 | 18,000 |
1987/07/31 | 425 | 425 | 420 | 420 | 14,000 |
1987/07/30 | 430 | 438 | 430 | 430 | 10,000 |
1987/07/29 | 425 | 440 | 425 | 431 | 12,000 |
1987/07/28 | 430 | 430 | 420 | 420 | 14,000 |
1987/07/27 | 460 | 460 | 445 | 445 | 14,000 |
1987/07/25 | 440 | 447 | 440 | 447 | 12,000 |
1987/07/24 | 438 | 438 | 438 | 438 | 4,000 |
1987/07/23 | 430 | 430 | 425 | 430 | 26,000 |
1987/07/22 | 428 | 440 | 428 | 430 | 6,000 |
1987/07/21 | 440 | 440 | 420 | 420 | 16,000 |
1987/07/20 | 460 | 460 | 450 | 450 | 12,000 |
1987/07/17 | 460 | 460 | 460 | 460 | 10,000 |
1987/07/16 | 443 | 460 | 443 | 460 | 28,000 |
1987/07/15 | 436 | 440 | 435 | 435 | 32,000 |
1987/07/14 | 468 | 468 | 446 | 446 | 20,000 |
1987/07/13 | 490 | 498 | 464 | 464 | 18,000 |
1987/07/10 | 456 | 492 | 456 | 492 | 100,000 |
1987/07/09 | 423 | 452 | 415 | 452 | 36,000 |
1987/07/08 | 426 | 430 | 410 | 415 | 60,000 |
1987/07/07 | 485 | 485 | 410 | 422 | 86,000 |
1987/07/06 | 492 | 498 | 475 | 490 | 126,000 |
1987/07/04 | 520 | 530 | 510 | 525 | 268,000 |
1987/07/03 | 458 | 530 | 450 | 526 | 476,000 |
1987/07/02 | 408 | 458 | 408 | 458 | 192,000 |
1987/07/01 | 400 | 406 | 398 | 405 | 62,000 |
1987/06/30 | 400 | 400 | 391 | 398 | 24,000 |
1987/06/29 | 402 | 402 | 388 | 400 | 62,000 |
1987/06/27 | 398 | 398 | 385 | 398 | 44,000 |
1987/06/26 | 400 | 400 | 383 | 398 | 62,000 |
1987/06/25 | 370 | 395 | 370 | 395 | 94,000 |
1987/06/24 | 366 | 370 | 360 | 360 | 16,000 |
1987/06/22 | 380 | 380 | 375 | 375 | 6,000 |
1987/06/19 | 370 | 370 | 370 | 370 | 2,000 |
1987/06/18 | 380 | 380 | 380 | 380 | 10,000 |
1987/06/17 | 380 | 380 | 380 | 380 | 4,000 |
1987/06/16 | 360 | 380 | 360 | 380 | 6,000 |
1987/06/15 | 360 | 370 | 360 | 370 | 20,000 |
1987/06/12 | 374 | 375 | 370 | 370 | 22,000 |
1987/06/11 | 366 | 370 | 366 | 370 | 8,000 |
1987/06/10 | 375 | 375 | 365 | 365 | 12,000 |
1987/06/09 | 362 | 370 | 360 | 365 | 38,000 |
1987/06/08 | 376 | 376 | 360 | 361 | 16,000 |
1987/06/05 | 361 | 361 | 361 | 361 | 10,000 |
1987/06/04 | 370 | 370 | 361 | 361 | 18,000 |
1987/06/03 | 361 | 375 | 361 | 370 | 24,000 |
1987/06/02 | 361 | 361 | 361 | 361 | 2,000 |
1987/06/01 | 360 | 360 | 360 | 360 | 12,000 |
1987/05/30 | 360 | 362 | 357 | 362 | 6,000 |
1987/05/29 | 360 | 360 | 360 | 360 | 6,000 |
1987/05/28 | 378 | 378 | 360 | 360 | 18,000 |
1987/05/27 | 385 | 385 | 379 | 379 | 16,000 |
1987/05/26 | 369 | 397 | 368 | 385 | 130,000 |
1987/05/25 | 339 | 366 | 335 | 366 | 54,000 |
1987/05/23 | 347 | 347 | 347 | 347 | 6,000 |
1987/05/22 | 350 | 350 | 347 | 347 | 18,000 |
1987/05/21 | 351 | 351 | 350 | 350 | 8,000 |
1987/05/20 | 355 | 355 | 355 | 355 | 2,000 |
1987/05/19 | 350 | 353 | 347 | 347 | 14,000 |
1987/05/18 | 355 | 355 | 350 | 350 | 16,000 |
1987/05/15 | 350 | 355 | 345 | 355 | 24,000 |
1987/05/14 | 360 | 360 | 350 | 350 | 8,000 |
1987/05/11 | 355 | 355 | 355 | 355 | 4,000 |
1987/05/08 | 368 | 368 | 365 | 365 | 4,000 |
1987/05/07 | 350 | 365 | 345 | 365 | 18,000 |
1987/05/06 | 360 | 360 | 350 | 351 | 18,000 |
1987/05/02 | 360 | 360 | 360 | 360 | 4,000 |
1987/05/01 | 350 | 350 | 350 | 350 | 16,000 |
1987/04/30 | 356 | 357 | 356 | 357 | 4,000 |
1987/04/28 | 350 | 350 | 350 | 350 | 4,000 |
1987/04/27 | 360 | 375 | 360 | 375 | 10,000 |
1987/04/25 | 350 | 350 | 350 | 350 | 22,000 |
1987/04/24 | 370 | 370 | 370 | 370 | 2,000 |
1987/04/23 | 357 | 365 | 357 | 360 | 8,000 |
1987/04/22 | 365 | 365 | 356 | 357 | 36,000 |
1987/04/21 | 365 | 365 | 360 | 360 | 12,000 |
1987/04/20 | 354 | 375 | 354 | 375 | 16,000 |
1987/04/17 | 387 | 390 | 385 | 385 | 6,000 |
1987/04/16 | 400 | 400 | 376 | 390 | 44,000 |
1987/04/15 | 390 | 400 | 388 | 395 | 74,000 |
1987/04/14 | 378 | 384 | 370 | 384 | 14,000 |
1987/04/13 | 385 | 385 | 385 | 385 | 2,000 |
1987/04/10 | 367 | 389 | 367 | 380 | 14,000 |
1987/04/09 | 370 | 380 | 360 | 380 | 52,000 |
1987/04/08 | 375 | 384 | 361 | 365 | 18,000 |
1987/04/07 | 389 | 395 | 380 | 395 | 48,000 |
1987/04/06 | 410 | 410 | 395 | 395 | 22,000 |
1987/04/04 | 415 | 417 | 400 | 400 | 72,000 |
1987/04/03 | 420 | 420 | 380 | 415 | 508,000 |
1987/04/02 | 402 | 420 | 402 | 420 | 114,000 |
1987/04/01 | 403 | 403 | 398 | 400 | 52,000 |
1987/03/31 | 370 | 395 | 370 | 393 | 40,000 |
1987/03/30 | 385 | 385 | 380 | 380 | 10,000 |
1987/03/28 | 370 | 370 | 370 | 370 | 4,000 |
1987/03/27 | 385 | 385 | 385 | 385 | 6,000 |
1987/03/26 | 370 | 382 | 370 | 382 | 22,000 |
1987/03/25 | 378 | 378 | 360 | 360 | 32,000 |
1987/03/24 | 390 | 390 | 365 | 389 | 66,000 |
1987/03/23 | 388 | 390 | 385 | 385 | 30,000 |
1987/03/20 | 370 | 393 | 370 | 393 | 16,000 |
1987/03/19 | 370 | 370 | 365 | 370 | 12,000 |
1987/03/18 | 373 | 373 | 367 | 369 | 32,000 |
1987/03/17 | 389 | 389 | 365 | 370 | 54,000 |
1987/03/16 | 381 | 396 | 370 | 390 | 628,000 |
1987/03/13 | 400 | 427 | 400 | 427 | 40,000 |
1987/03/12 | 380 | 400 | 380 | 400 | 26,000 |
1987/03/11 | 370 | 380 | 365 | 380 | 74,000 |
1987/03/10 | 386 | 387 | 386 | 386 | 8,000 |
1987/03/09 | 379 | 386 | 367 | 386 | 10,000 |
1987/03/07 | 365 | 374 | 360 | 374 | 42,000 |
1987/03/06 | 370 | 370 | 370 | 370 | 6,000 |
1987/03/05 | 398 | 398 | 385 | 385 | 22,000 |
1987/03/04 | 387 | 398 | 380 | 398 | 34,000 |
1987/03/03 | 390 | 390 | 387 | 387 | 6,000 |
1987/03/02 | 382 | 382 | 380 | 381 | 8,000 |
1987/02/28 | 365 | 386 | 365 | 386 | 54,000 |
1987/02/27 | 367 | 375 | 367 | 367 | 14,000 |
1987/02/26 | 365 | 370 | 365 | 370 | 10,000 |
1987/02/25 | 369 | 386 | 365 | 365 | 20,000 |
1987/02/24 | 372 | 372 | 370 | 370 | 16,000 |
1987/02/23 | 370 | 373 | 360 | 365 | 26,000 |
1987/02/20 | 382 | 384 | 360 | 360 | 36,000 |
1987/02/19 | 400 | 409 | 390 | 390 | 40,000 |
1987/02/18 | 410 | 410 | 396 | 410 | 56,000 |
1987/02/17 | 421 | 422 | 415 | 415 | 46,000 |
1987/02/16 | 415 | 429 | 415 | 429 | 32,000 |
1987/02/13 | 428 | 430 | 421 | 430 | 50,000 |
1987/02/12 | 439 | 448 | 426 | 426 | 116,000 |
1987/02/10 | 415 | 435 | 410 | 435 | 118,000 |
1987/02/09 | 414 | 422 | 410 | 422 | 70,000 |
1987/02/07 | 391 | 416 | 390 | 416 | 116,000 |
1987/02/06 | 386 | 395 | 383 | 395 | 66,000 |
1987/02/05 | 380 | 390 | 380 | 383 | 22,000 |
1987/02/04 | 387 | 387 | 380 | 380 | 40,000 |
1987/02/03 | 390 | 391 | 390 | 391 | 8,000 |
1987/02/02 | 400 | 400 | 386 | 400 | 32,000 |
1987/01/31 | 390 | 400 | 390 | 400 | 22,000 |
1987/01/30 | 395 | 400 | 386 | 400 | 60,000 |
1987/01/29 | 381 | 400 | 381 | 398 | 56,000 |
1987/01/28 | 388 | 388 | 379 | 381 | 36,000 |
1987/01/27 | 380 | 390 | 380 | 390 | 46,000 |
1987/01/26 | 383 | 383 | 375 | 383 | 28,000 |
1987/01/24 | 360 | 389 | 360 | 386 | 40,000 |
1987/01/23 | 360 | 370 | 358 | 358 | 24,000 |
1987/01/22 | 350 | 380 | 347 | 376 | 104,000 |
1987/01/21 | 345 | 350 | 340 | 350 | 30,000 |
1987/01/20 | 365 | 365 | 345 | 345 | 42,000 |
1987/01/19 | 330 | 359 | 330 | 359 | 12,000 |
1987/01/16 | 325 | 337 | 322 | 330 | 60,000 |
1987/01/14 | 390 | 390 | 360 | 361 | 40,000 |
1987/01/13 | 360 | 390 | 359 | 390 | 106,000 |
1987/01/12 | 330 | 361 | 330 | 355 | 60,000 |
1987/01/09 | 300 | 333 | 300 | 328 | 62,000 |
1987/01/08 | 284 | 300 | 284 | 300 | 10,000 |
1987/01/07 | 270 | 278 | 270 | 274 | 8,000 |
1987/01/06 | 270 | 272 | 270 | 270 | 30,000 |
1987/01/05 | 270 | 270 | 270 | 270 | 6,000 |