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 |
---|---|---|---|---|---|
1988/12/28 | 436 | 445 | 436 | 445 | 4,000 |
1988/12/27 | 446 | 446 | 435 | 435 | 10,000 |
1988/12/24 | 430 | 433 | 430 | 433 | 4,000 |
1988/12/23 | 430 | 430 | 430 | 430 | 4,000 |
1988/12/22 | 446 | 446 | 446 | 446 | 2,000 |
1988/12/21 | 440 | 448 | 440 | 446 | 16,000 |
1988/12/20 | 440 | 450 | 440 | 450 | 20,000 |
1988/12/16 | 421 | 421 | 420 | 420 | 4,000 |
1988/12/15 | 431 | 431 | 430 | 430 | 6,000 |
1988/12/14 | 431 | 448 | 431 | 448 | 6,000 |
1988/12/13 | 430 | 450 | 430 | 450 | 6,000 |
1988/12/12 | 417 | 417 | 417 | 417 | 6,000 |
1988/12/09 | 415 | 450 | 415 | 450 | 50,000 |
1988/12/07 | 420 | 420 | 415 | 415 | 6,000 |
1988/12/06 | 420 | 420 | 420 | 420 | 2,000 |
1988/12/05 | 430 | 430 | 430 | 430 | 8,000 |
1988/12/03 | 430 | 430 | 430 | 430 | 6,000 |
1988/12/02 | 410 | 420 | 410 | 420 | 4,000 |
1988/12/01 | 400 | 400 | 400 | 400 | 44,000 |
1988/11/30 | 400 | 400 | 400 | 400 | 16,000 |
1988/11/29 | 400 | 400 | 400 | 400 | 2,000 |
1988/11/28 | 400 | 400 | 391 | 391 | 8,000 |
1988/11/26 | 400 | 400 | 399 | 400 | 18,000 |
1988/11/25 | 400 | 400 | 400 | 400 | 4,000 |
1988/11/24 | 420 | 420 | 420 | 420 | 2,000 |
1988/11/22 | 420 | 420 | 420 | 420 | 2,000 |
1988/11/21 | 420 | 420 | 420 | 420 | 2,000 |
1988/11/18 | 405 | 410 | 400 | 410 | 12,000 |
1988/11/17 | 405 | 405 | 405 | 405 | 2,000 |
1988/11/16 | 392 | 392 | 392 | 392 | 2,000 |
1988/11/15 | 400 | 405 | 400 | 405 | 4,000 |
1988/11/14 | 385 | 385 | 385 | 385 | 4,000 |
1988/11/11 | 381 | 385 | 381 | 385 | 4,000 |
1988/11/10 | 395 | 400 | 385 | 385 | 14,000 |
1988/11/09 | 390 | 395 | 390 | 390 | 10,000 |
1988/11/08 | 390 | 390 | 390 | 390 | 2,000 |
1988/11/04 | 390 | 390 | 390 | 390 | 10,000 |
1988/11/02 | 388 | 390 | 380 | 390 | 10,000 |
1988/11/01 | 390 | 390 | 390 | 390 | 6,000 |
1988/10/31 | 390 | 390 | 390 | 390 | 16,000 |
1988/10/28 | 400 | 400 | 395 | 395 | 14,000 |
1988/10/27 | 393 | 393 | 393 | 393 | 4,000 |
1988/10/26 | 392 | 392 | 392 | 392 | 10,000 |
1988/10/25 | 392 | 392 | 392 | 392 | 2,000 |
1988/10/21 | 390 | 390 | 390 | 390 | 2,000 |
1988/10/20 | 390 | 390 | 390 | 390 | 2,000 |
1988/10/19 | 390 | 390 | 390 | 390 | 2,000 |
1988/10/18 | 390 | 390 | 390 | 390 | 4,000 |
1988/10/17 | 390 | 390 | 390 | 390 | 2,000 |
1988/10/13 | 400 | 400 | 390 | 390 | 6,000 |
1988/10/11 | 400 | 400 | 400 | 400 | 2,000 |
1988/10/05 | 400 | 400 | 400 | 400 | 6,000 |
1988/10/04 | 391 | 391 | 385 | 385 | 10,000 |
1988/10/03 | 390 | 390 | 390 | 390 | 2,000 |
1988/10/01 | 390 | 390 | 390 | 390 | 4,000 |
1988/09/30 | 393 | 393 | 393 | 393 | 2,000 |
1988/09/29 | 400 | 400 | 390 | 400 | 6,000 |
1988/09/28 | 390 | 390 | 390 | 390 | 2,000 |
1988/09/26 | 390 | 391 | 390 | 391 | 4,000 |
1988/09/22 | 393 | 393 | 393 | 393 | 2,000 |
1988/09/21 | 395 | 395 | 395 | 395 | 6,000 |
1988/09/19 | 400 | 400 | 396 | 396 | 4,000 |
1988/09/16 | 400 | 400 | 400 | 400 | 2,000 |
1988/09/12 | 400 | 400 | 400 | 400 | 8,000 |
1988/09/08 | 400 | 400 | 400 | 400 | 2,000 |
1988/09/06 | 393 | 393 | 393 | 393 | 2,000 |
1988/09/03 | 400 | 400 | 393 | 393 | 6,000 |
1988/09/02 | 400 | 400 | 400 | 400 | 2,000 |
1988/09/01 | 403 | 403 | 400 | 400 | 18,000 |
1988/08/30 | 408 | 408 | 408 | 408 | 2,000 |
1988/08/29 | 403 | 403 | 403 | 403 | 2,000 |
1988/08/26 | 403 | 403 | 403 | 403 | 2,000 |
1988/08/25 | 408 | 408 | 408 | 408 | 2,000 |
1988/08/24 | 408 | 408 | 408 | 408 | 4,000 |
1988/08/23 | 390 | 390 | 390 | 390 | 2,000 |
1988/08/17 | 408 | 408 | 408 | 408 | 2,000 |
1988/08/16 | 405 | 405 | 405 | 405 | 2,000 |
1988/08/15 | 405 | 405 | 405 | 405 | 2,000 |
1988/08/12 | 403 | 403 | 403 | 403 | 2,000 |
1988/08/11 | 400 | 400 | 400 | 400 | 2,000 |
1988/08/10 | 410 | 410 | 400 | 400 | 4,000 |
1988/08/08 | 415 | 415 | 415 | 415 | 4,000 |
1988/08/06 | 400 | 400 | 400 | 400 | 4,000 |
1988/08/05 | 415 | 415 | 415 | 415 | 2,000 |
1988/08/04 | 420 | 420 | 420 | 420 | 2,000 |
1988/08/03 | 410 | 410 | 410 | 410 | 4,000 |
1988/08/02 | 430 | 430 | 430 | 430 | 6,000 |
1988/08/01 | 410 | 410 | 392 | 392 | 12,000 |
1988/07/30 | 425 | 425 | 425 | 425 | 2,000 |
1988/07/28 | 438 | 438 | 438 | 438 | 2,000 |
1988/07/27 | 438 | 440 | 438 | 438 | 10,000 |
1988/07/26 | 430 | 440 | 430 | 440 | 4,000 |
1988/07/25 | 450 | 450 | 440 | 440 | 4,000 |
1988/07/23 | 450 | 450 | 450 | 450 | 2,000 |
1988/07/20 | 450 | 450 | 450 | 450 | 4,000 |
1988/07/19 | 460 | 460 | 455 | 455 | 6,000 |
1988/07/18 | 470 | 470 | 470 | 470 | 2,000 |
1988/07/15 | 460 | 460 | 460 | 460 | 2,000 |
1988/07/14 | 462 | 470 | 460 | 470 | 8,000 |
1988/07/13 | 460 | 462 | 460 | 461 | 10,000 |
1988/07/12 | 465 | 465 | 460 | 460 | 8,000 |
1988/07/11 | 460 | 460 | 460 | 460 | 6,000 |
1988/07/08 | 465 | 465 | 460 | 460 | 6,000 |
1988/07/07 | 460 | 470 | 460 | 470 | 6,000 |
1988/07/06 | 465 | 470 | 465 | 470 | 6,000 |
1988/07/04 | 470 | 470 | 470 | 470 | 4,000 |
1988/07/02 | 474 | 474 | 470 | 470 | 8,000 |
1988/07/01 | 475 | 475 | 475 | 475 | 20,000 |
1988/06/30 | 465 | 475 | 465 | 475 | 4,000 |
1988/06/29 | 478 | 478 | 460 | 460 | 10,000 |
1988/06/28 | 470 | 478 | 470 | 478 | 4,000 |
1988/06/27 | 480 | 480 | 470 | 470 | 4,000 |
1988/06/25 | 470 | 480 | 470 | 480 | 12,000 |
1988/06/24 | 480 | 485 | 480 | 480 | 8,000 |
1988/06/23 | 486 | 486 | 480 | 480 | 8,000 |
1988/06/22 | 500 | 500 | 479 | 479 | 14,000 |
1988/06/21 | 470 | 500 | 470 | 500 | 50,000 |
1988/06/20 | 460 | 463 | 460 | 463 | 6,000 |
1988/06/17 | 450 | 450 | 450 | 450 | 8,000 |
1988/06/15 | 450 | 452 | 450 | 450 | 8,000 |
1988/06/13 | 450 | 450 | 450 | 450 | 8,000 |
1988/06/10 | 455 | 455 | 451 | 451 | 10,000 |
1988/06/09 | 450 | 460 | 450 | 455 | 10,000 |
1988/06/08 | 450 | 453 | 450 | 450 | 6,000 |
1988/06/07 | 460 | 460 | 450 | 450 | 8,000 |
1988/06/06 | 460 | 460 | 460 | 460 | 12,000 |
1988/06/04 | 460 | 460 | 460 | 460 | 6,000 |
1988/06/03 | 461 | 461 | 461 | 461 | 6,000 |
1988/06/02 | 460 | 470 | 460 | 461 | 10,000 |
1988/06/01 | 460 | 460 | 460 | 460 | 12,000 |
1988/05/31 | 460 | 460 | 460 | 460 | 10,000 |
1988/05/30 | 480 | 480 | 475 | 480 | 10,000 |
1988/05/28 | 480 | 480 | 480 | 480 | 20,000 |
1988/05/27 | 472 | 480 | 472 | 480 | 24,000 |
1988/05/26 | 475 | 476 | 472 | 472 | 20,000 |
1988/05/25 | 455 | 476 | 453 | 476 | 68,000 |
1988/05/24 | 443 | 450 | 442 | 450 | 24,000 |
1988/05/23 | 450 | 450 | 440 | 440 | 28,000 |
1988/05/20 | 436 | 440 | 436 | 440 | 8,000 |
1988/05/19 | 432 | 436 | 430 | 430 | 24,000 |
1988/05/18 | 436 | 436 | 430 | 430 | 6,000 |
1988/05/17 | 440 | 440 | 435 | 435 | 8,000 |
1988/05/16 | 432 | 435 | 432 | 435 | 4,000 |
1988/05/13 | 430 | 430 | 430 | 430 | 10,000 |
1988/05/12 | 430 | 430 | 430 | 430 | 2,000 |
1988/05/11 | 442 | 442 | 430 | 430 | 8,000 |
1988/05/10 | 446 | 447 | 445 | 445 | 14,000 |
1988/05/09 | 436 | 450 | 436 | 450 | 24,000 |
1988/05/07 | 437 | 437 | 436 | 436 | 4,000 |
1988/05/06 | 430 | 430 | 430 | 430 | 2,000 |
1988/05/02 | 420 | 420 | 420 | 420 | 10,000 |
1988/04/30 | 415 | 415 | 415 | 415 | 6,000 |
1988/04/28 | 445 | 445 | 420 | 420 | 12,000 |
1988/04/27 | 441 | 452 | 438 | 448 | 76,000 |
1988/04/26 | 405 | 445 | 405 | 445 | 18,000 |
1988/04/25 | 400 | 402 | 400 | 402 | 14,000 |
1988/04/23 | 400 | 400 | 400 | 400 | 6,000 |
1988/04/22 | 395 | 395 | 395 | 395 | 4,000 |
1988/04/21 | 390 | 390 | 386 | 386 | 10,000 |
1988/04/20 | 385 | 385 | 385 | 385 | 6,000 |
1988/04/19 | 385 | 386 | 385 | 386 | 4,000 |
1988/04/18 | 391 | 391 | 391 | 391 | 2,000 |
1988/04/15 | 385 | 385 | 385 | 385 | 2,000 |
1988/04/14 | 395 | 395 | 385 | 385 | 16,000 |
1988/04/13 | 396 | 396 | 396 | 396 | 4,000 |
1988/04/12 | 395 | 395 | 395 | 395 | 2,000 |
1988/04/11 | 387 | 397 | 385 | 387 | 24,000 |
1988/04/08 | 400 | 400 | 390 | 390 | 10,000 |
1988/04/06 | 400 | 400 | 400 | 400 | 6,000 |
1988/04/05 | 400 | 400 | 400 | 400 | 28,000 |
1988/04/04 | 400 | 400 | 400 | 400 | 6,000 |
1988/04/02 | 382 | 382 | 382 | 382 | 6,000 |
1988/04/01 | 396 | 396 | 395 | 395 | 4,000 |
1988/03/31 | 389 | 389 | 380 | 380 | 6,000 |
1988/03/30 | 388 | 388 | 387 | 387 | 6,000 |
1988/03/28 | 389 | 389 | 389 | 389 | 2,000 |
1988/03/26 | 387 | 387 | 387 | 387 | 2,000 |
1988/03/25 | 388 | 388 | 388 | 388 | 2,000 |
1988/03/24 | 400 | 400 | 387 | 387 | 8,000 |
1988/03/23 | 400 | 400 | 394 | 394 | 22,000 |
1988/03/22 | 400 | 409 | 400 | 400 | 28,000 |
1988/03/18 | 400 | 400 | 397 | 400 | 28,000 |
1988/03/17 | 387 | 400 | 385 | 400 | 24,000 |
1988/03/16 | 387 | 388 | 387 | 387 | 6,000 |
1988/03/15 | 387 | 387 | 387 | 387 | 12,000 |
1988/03/14 | 386 | 386 | 386 | 386 | 2,000 |
1988/03/11 | 385 | 385 | 385 | 385 | 6,000 |
1988/03/10 | 390 | 390 | 385 | 385 | 14,000 |
1988/03/09 | 390 | 390 | 390 | 390 | 2,000 |
1988/03/08 | 385 | 385 | 385 | 385 | 4,000 |
1988/03/07 | 395 | 395 | 385 | 385 | 4,000 |
1988/03/05 | 395 | 395 | 395 | 395 | 4,000 |
1988/03/04 | 395 | 395 | 395 | 395 | 2,000 |
1988/03/02 | 395 | 395 | 395 | 395 | 4,000 |
1988/03/01 | 397 | 397 | 395 | 395 | 14,000 |
1988/02/29 | 385 | 390 | 385 | 390 | 14,000 |
1988/02/27 | 385 | 385 | 385 | 385 | 4,000 |
1988/02/26 | 382 | 385 | 381 | 385 | 12,000 |
1988/02/25 | 381 | 381 | 381 | 381 | 2,000 |
1988/02/23 | 390 | 390 | 380 | 380 | 10,000 |
1988/02/18 | 370 | 380 | 370 | 380 | 12,000 |
1988/02/17 | 380 | 380 | 370 | 380 | 6,000 |
1988/02/16 | 390 | 390 | 390 | 390 | 8,000 |
1988/02/15 | 390 | 395 | 390 | 390 | 8,000 |
1988/02/12 | 400 | 400 | 395 | 395 | 8,000 |
1988/02/09 | 400 | 400 | 400 | 400 | 2,000 |
1988/02/08 | 400 | 400 | 400 | 400 | 2,000 |
1988/02/06 | 395 | 395 | 395 | 395 | 8,000 |
1988/02/05 | 395 | 395 | 395 | 395 | 2,000 |
1988/02/04 | 399 | 399 | 395 | 395 | 6,000 |
1988/02/03 | 390 | 390 | 380 | 380 | 14,000 |
1988/02/02 | 379 | 390 | 379 | 388 | 10,000 |
1988/02/01 | 400 | 400 | 400 | 400 | 2,000 |
1988/01/29 | 400 | 400 | 400 | 400 | 2,000 |
1988/01/28 | 403 | 403 | 400 | 400 | 18,000 |
1988/01/27 | 385 | 403 | 385 | 403 | 14,000 |
1988/01/26 | 360 | 365 | 360 | 365 | 36,000 |
1988/01/25 | 365 | 365 | 360 | 360 | 28,000 |
1988/01/23 | 372 | 372 | 367 | 367 | 6,000 |
1988/01/22 | 366 | 370 | 365 | 370 | 20,000 |
1988/01/21 | 365 | 365 | 365 | 365 | 4,000 |
1988/01/20 | 365 | 365 | 365 | 365 | 8,000 |
1988/01/19 | 375 | 375 | 365 | 365 | 6,000 |
1988/01/14 | 361 | 361 | 361 | 361 | 2,000 |
1988/01/13 | 360 | 361 | 360 | 361 | 4,000 |
1988/01/12 | 360 | 360 | 360 | 360 | 2,000 |
1988/01/11 | 362 | 362 | 360 | 360 | 4,000 |
1988/01/08 | 355 | 360 | 355 | 360 | 6,000 |
1988/01/07 | 350 | 362 | 350 | 362 | 6,000 |
1988/01/05 | 355 | 360 | 350 | 350 | 10,000 |
1988/01/04 | 360 | 360 | 360 | 360 | 4,000 |