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 |
---|---|---|---|---|---|
1989/12/28 | 685 | 685 | 685 | 685 | 8,000 |
1989/12/27 | 680 | 680 | 680 | 680 | 6,000 |
1989/12/26 | 685 | 690 | 685 | 690 | 4,000 |
1989/12/25 | 680 | 680 | 680 | 680 | 4,000 |
1989/12/22 | 680 | 680 | 680 | 680 | 18,000 |
1989/12/21 | 680 | 680 | 680 | 680 | 10,000 |
1989/12/20 | 680 | 680 | 680 | 680 | 16,000 |
1989/12/19 | 685 | 685 | 680 | 680 | 16,000 |
1989/12/18 | 690 | 690 | 680 | 680 | 20,000 |
1989/12/15 | 690 | 694 | 686 | 690 | 18,000 |
1989/12/14 | 694 | 694 | 690 | 694 | 6,000 |
1989/12/13 | 700 | 700 | 700 | 700 | 12,000 |
1989/12/12 | 705 | 705 | 685 | 685 | 20,000 |
1989/12/11 | 705 | 705 | 700 | 700 | 26,000 |
1989/12/08 | 690 | 705 | 690 | 705 | 38,000 |
1989/12/07 | 680 | 690 | 680 | 685 | 46,000 |
1989/12/06 | 680 | 680 | 675 | 675 | 6,000 |
1989/12/05 | 660 | 665 | 660 | 665 | 6,000 |
1989/12/04 | 678 | 678 | 658 | 660 | 6,000 |
1989/12/01 | 660 | 680 | 660 | 680 | 12,000 |
1989/11/30 | 635 | 659 | 635 | 659 | 6,000 |
1989/11/29 | 652 | 652 | 630 | 630 | 8,000 |
1989/11/28 | 665 | 665 | 650 | 650 | 6,000 |
1989/11/27 | 680 | 680 | 680 | 680 | 8,000 |
1989/11/24 | 690 | 690 | 690 | 690 | 10,000 |
1989/11/22 | 630 | 630 | 630 | 630 | 6,000 |
1989/11/21 | 635 | 635 | 635 | 635 | 16,000 |
1989/11/20 | 635 | 635 | 635 | 635 | 10,000 |
1989/11/17 | 637 | 637 | 637 | 637 | 2,000 |
1989/11/16 | 650 | 650 | 633 | 633 | 6,000 |
1989/11/13 | 615 | 620 | 615 | 620 | 10,000 |
1989/11/10 | 615 | 615 | 615 | 615 | 4,000 |
1989/11/09 | 631 | 631 | 620 | 620 | 6,000 |
1989/11/08 | 620 | 620 | 620 | 620 | 2,000 |
1989/11/07 | 614 | 614 | 611 | 611 | 8,000 |
1989/11/06 | 620 | 620 | 614 | 614 | 8,000 |
1989/11/02 | 625 | 625 | 625 | 625 | 4,000 |
1989/11/01 | 611 | 612 | 611 | 612 | 6,000 |
1989/10/31 | 640 | 640 | 640 | 640 | 2,000 |
1989/10/30 | 655 | 655 | 655 | 655 | 2,000 |
1989/10/27 | 675 | 675 | 650 | 650 | 18,000 |
1989/10/26 | 680 | 680 | 675 | 675 | 14,000 |
1989/10/25 | 675 | 680 | 675 | 680 | 24,000 |
1989/10/24 | 660 | 670 | 660 | 670 | 8,000 |
1989/10/23 | 685 | 688 | 674 | 674 | 32,000 |
1989/10/20 | 680 | 685 | 680 | 685 | 28,000 |
1989/10/19 | 660 | 670 | 660 | 670 | 18,000 |
1989/10/18 | 625 | 650 | 625 | 650 | 18,000 |
1989/10/17 | 612 | 625 | 611 | 625 | 6,000 |
1989/10/16 | 622 | 622 | 610 | 610 | 6,000 |
1989/10/13 | 620 | 620 | 620 | 620 | 6,000 |
1989/10/12 | 618 | 625 | 618 | 625 | 20,000 |
1989/10/11 | 617 | 620 | 611 | 613 | 26,000 |
1989/10/09 | 670 | 670 | 650 | 650 | 10,000 |
1989/10/06 | 674 | 680 | 670 | 670 | 38,000 |
1989/10/05 | 670 | 670 | 665 | 670 | 50,000 |
1989/10/04 | 612 | 638 | 608 | 638 | 32,000 |
1989/10/03 | 600 | 609 | 600 | 609 | 14,000 |
1989/10/02 | 600 | 600 | 580 | 580 | 20,000 |
1989/09/29 | 595 | 595 | 590 | 590 | 16,000 |
1989/09/28 | 585 | 590 | 585 | 585 | 10,000 |
1989/09/27 | 590 | 590 | 590 | 590 | 8,000 |
1989/09/26 | 589 | 589 | 589 | 589 | 6,000 |
1989/09/25 | 600 | 600 | 590 | 590 | 18,000 |
1989/09/22 | 599 | 600 | 599 | 600 | 10,000 |
1989/09/21 | 590 | 600 | 585 | 585 | 12,000 |
1989/09/20 | 582 | 582 | 582 | 582 | 4,000 |
1989/09/19 | 582 | 582 | 582 | 582 | 4,000 |
1989/09/14 | 580 | 580 | 580 | 580 | 6,000 |
1989/09/13 | 600 | 600 | 600 | 600 | 4,000 |
1989/09/12 | 580 | 598 | 580 | 598 | 20,000 |
1989/09/11 | 580 | 580 | 580 | 580 | 2,000 |
1989/09/06 | 582 | 582 | 582 | 582 | 2,000 |
1989/09/05 | 600 | 600 | 585 | 585 | 8,000 |
1989/09/04 | 585 | 585 | 585 | 585 | 2,000 |
1989/09/01 | 585 | 585 | 580 | 580 | 14,000 |
1989/08/31 | 584 | 584 | 584 | 584 | 2,000 |
1989/08/30 | 600 | 600 | 586 | 586 | 14,000 |
1989/08/29 | 600 | 600 | 600 | 600 | 12,000 |
1989/08/28 | 596 | 600 | 596 | 600 | 4,000 |
1989/08/25 | 604 | 604 | 600 | 604 | 6,000 |
1989/08/24 | 605 | 605 | 605 | 605 | 4,000 |
1989/08/23 | 610 | 610 | 610 | 610 | 4,000 |
1989/08/22 | 605 | 605 | 601 | 601 | 6,000 |
1989/08/21 | 601 | 601 | 601 | 601 | 4,000 |
1989/08/18 | 605 | 605 | 601 | 601 | 4,000 |
1989/08/17 | 615 | 615 | 601 | 601 | 12,000 |
1989/08/16 | 615 | 615 | 615 | 615 | 6,000 |
1989/08/14 | 605 | 615 | 605 | 615 | 6,000 |
1989/08/11 | 600 | 605 | 600 | 605 | 4,000 |
1989/08/10 | 605 | 606 | 605 | 606 | 4,000 |
1989/08/09 | 600 | 600 | 600 | 600 | 4,000 |
1989/08/04 | 600 | 600 | 600 | 600 | 2,000 |
1989/08/03 | 610 | 610 | 610 | 610 | 4,000 |
1989/08/02 | 580 | 580 | 580 | 580 | 4,000 |
1989/08/01 | 580 | 580 | 580 | 580 | 8,000 |
1989/07/31 | 590 | 595 | 590 | 590 | 8,000 |
1989/07/28 | 587 | 615 | 587 | 615 | 8,000 |
1989/07/27 | 585 | 585 | 585 | 585 | 4,000 |
1989/07/26 | 586 | 586 | 586 | 586 | 2,000 |
1989/07/25 | 585 | 585 | 585 | 585 | 2,000 |
1989/07/24 | 575 | 580 | 575 | 580 | 8,000 |
1989/07/21 | 578 | 578 | 578 | 578 | 2,000 |
1989/07/20 | 581 | 581 | 581 | 581 | 2,000 |
1989/07/14 | 635 | 635 | 628 | 628 | 6,000 |
1989/07/13 | 630 | 630 | 630 | 630 | 8,000 |
1989/07/12 | 578 | 590 | 578 | 590 | 6,000 |
1989/07/11 | 575 | 577 | 570 | 570 | 26,000 |
1989/07/10 | 575 | 575 | 575 | 575 | 4,000 |
1989/07/05 | 556 | 575 | 556 | 575 | 4,000 |
1989/07/04 | 575 | 575 | 550 | 550 | 8,000 |
1989/07/03 | 570 | 570 | 570 | 570 | 2,000 |
1989/06/30 | 565 | 570 | 565 | 570 | 4,000 |
1989/06/29 | 571 | 578 | 570 | 570 | 26,000 |
1989/06/28 | 578 | 578 | 578 | 578 | 2,000 |
1989/06/27 | 585 | 585 | 580 | 580 | 10,000 |
1989/06/26 | 585 | 585 | 585 | 585 | 2,000 |
1989/06/23 | 585 | 585 | 585 | 585 | 2,000 |
1989/06/22 | 600 | 600 | 600 | 600 | 2,000 |
1989/06/19 | 615 | 615 | 615 | 615 | 2,000 |
1989/06/16 | 610 | 610 | 610 | 610 | 4,000 |
1989/06/14 | 570 | 570 | 565 | 570 | 6,000 |
1989/06/13 | 565 | 565 | 565 | 565 | 2,000 |
1989/06/12 | 565 | 565 | 565 | 565 | 8,000 |
1989/06/09 | 605 | 605 | 600 | 600 | 22,000 |
1989/06/08 | 610 | 610 | 605 | 605 | 6,000 |
1989/06/07 | 605 | 610 | 605 | 610 | 6,000 |
1989/06/06 | 610 | 610 | 605 | 605 | 8,000 |
1989/06/05 | 611 | 611 | 611 | 611 | 2,000 |
1989/06/02 | 620 | 620 | 610 | 610 | 16,000 |
1989/06/01 | 615 | 615 | 615 | 615 | 6,000 |
1989/05/31 | 610 | 610 | 610 | 610 | 2,000 |
1989/05/30 | 612 | 620 | 610 | 610 | 10,000 |
1989/05/29 | 615 | 615 | 605 | 605 | 6,000 |
1989/05/26 | 625 | 625 | 621 | 621 | 4,000 |
1989/05/25 | 625 | 630 | 625 | 625 | 12,000 |
1989/05/24 | 630 | 630 | 630 | 630 | 12,000 |
1989/05/22 | 638 | 640 | 637 | 640 | 14,000 |
1989/05/19 | 630 | 638 | 630 | 638 | 6,000 |
1989/05/18 | 621 | 640 | 621 | 640 | 4,000 |
1989/05/17 | 630 | 630 | 630 | 630 | 14,000 |
1989/05/16 | 640 | 640 | 640 | 640 | 14,000 |
1989/05/12 | 645 | 645 | 645 | 645 | 8,000 |
1989/05/11 | 640 | 645 | 640 | 645 | 8,000 |
1989/05/10 | 630 | 645 | 630 | 645 | 18,000 |
1989/05/09 | 645 | 645 | 630 | 630 | 24,000 |
1989/05/08 | 649 | 649 | 640 | 640 | 10,000 |
1989/05/02 | 630 | 630 | 615 | 615 | 14,000 |
1989/05/01 | 650 | 660 | 645 | 645 | 10,000 |
1989/04/28 | 648 | 650 | 640 | 650 | 28,000 |
1989/04/27 | 615 | 630 | 615 | 630 | 20,000 |
1989/04/26 | 610 | 610 | 610 | 610 | 8,000 |
1989/04/25 | 610 | 610 | 610 | 610 | 2,000 |
1989/04/24 | 616 | 620 | 616 | 620 | 4,000 |
1989/04/21 | 625 | 625 | 620 | 620 | 18,000 |
1989/04/20 | 610 | 625 | 598 | 625 | 12,000 |
1989/04/19 | 615 | 616 | 615 | 616 | 8,000 |
1989/04/18 | 625 | 625 | 625 | 625 | 4,000 |
1989/04/13 | 626 | 650 | 626 | 650 | 8,000 |
1989/04/12 | 625 | 625 | 625 | 625 | 4,000 |
1989/04/11 | 601 | 601 | 601 | 601 | 8,000 |
1989/04/10 | 650 | 650 | 635 | 635 | 10,000 |
1989/04/07 | 650 | 650 | 650 | 650 | 4,000 |
1989/04/06 | 660 | 660 | 650 | 660 | 6,000 |
1989/04/05 | 660 | 660 | 660 | 660 | 4,000 |
1989/04/04 | 671 | 680 | 670 | 678 | 20,000 |
1989/04/03 | 650 | 680 | 650 | 670 | 44,000 |
1989/03/31 | 630 | 655 | 630 | 650 | 14,000 |
1989/03/30 | 639 | 645 | 630 | 645 | 12,000 |
1989/03/29 | 660 | 660 | 645 | 650 | 14,000 |
1989/03/28 | 630 | 630 | 630 | 630 | 4,000 |
1989/03/27 | 650 | 655 | 630 | 630 | 34,000 |
1989/03/24 | 655 | 665 | 655 | 655 | 18,000 |
1989/03/23 | 660 | 660 | 655 | 655 | 22,000 |
1989/03/22 | 665 | 665 | 660 | 660 | 14,000 |
1989/03/20 | 670 | 670 | 660 | 660 | 18,000 |
1989/03/17 | 655 | 680 | 655 | 680 | 26,000 |
1989/03/16 | 680 | 684 | 656 | 656 | 26,000 |
1989/03/15 | 655 | 685 | 655 | 685 | 14,000 |
1989/03/14 | 684 | 685 | 655 | 655 | 14,000 |
1989/03/13 | 650 | 695 | 650 | 687 | 38,000 |
1989/03/10 | 655 | 655 | 645 | 650 | 34,000 |
1989/03/09 | 675 | 675 | 655 | 655 | 14,000 |
1989/03/08 | 680 | 682 | 655 | 680 | 20,000 |
1989/03/07 | 685 | 689 | 660 | 683 | 34,000 |
1989/03/06 | 695 | 705 | 690 | 690 | 30,000 |
1989/03/03 | 715 | 715 | 710 | 710 | 8,000 |
1989/03/02 | 715 | 735 | 715 | 720 | 40,000 |
1989/03/01 | 720 | 740 | 715 | 740 | 44,000 |
1989/02/28 | 715 | 750 | 715 | 740 | 44,000 |
1989/02/27 | 690 | 700 | 690 | 700 | 20,000 |
1989/02/23 | 686 | 705 | 670 | 690 | 22,000 |
1989/02/22 | 700 | 705 | 685 | 705 | 50,000 |
1989/02/21 | 735 | 735 | 700 | 705 | 78,000 |
1989/02/20 | 750 | 770 | 720 | 720 | 224,000 |
1989/02/17 | 700 | 720 | 700 | 715 | 162,000 |
1989/02/16 | 655 | 688 | 655 | 688 | 82,000 |
1989/02/15 | 650 | 667 | 645 | 655 | 48,000 |
1989/02/14 | 608 | 653 | 608 | 640 | 50,000 |
1989/02/13 | 601 | 610 | 595 | 610 | 42,000 |
1989/02/10 | 635 | 635 | 592 | 620 | 106,000 |
1989/02/09 | 700 | 704 | 645 | 645 | 80,000 |
1989/02/08 | 651 | 680 | 651 | 680 | 142,000 |
1989/02/07 | 785 | 799 | 780 | 780 | 274,000 |
1989/02/06 | 645 | 711 | 630 | 711 | 354,000 |
1989/02/03 | 600 | 630 | 600 | 611 | 304,000 |
1989/02/02 | 550 | 565 | 541 | 565 | 158,000 |
1989/02/01 | 508 | 520 | 508 | 520 | 72,000 |
1989/01/31 | 510 | 519 | 510 | 510 | 64,000 |
1989/01/30 | 500 | 510 | 495 | 510 | 76,000 |
1989/01/28 | 500 | 500 | 498 | 500 | 46,000 |
1989/01/27 | 490 | 500 | 490 | 500 | 76,000 |
1989/01/26 | 470 | 490 | 470 | 489 | 54,000 |
1989/01/25 | 470 | 470 | 465 | 470 | 40,000 |
1989/01/24 | 460 | 470 | 455 | 470 | 32,000 |
1989/01/23 | 450 | 456 | 450 | 456 | 16,000 |
1989/01/20 | 450 | 450 | 450 | 450 | 16,000 |
1989/01/19 | 445 | 445 | 440 | 440 | 16,000 |
1989/01/18 | 450 | 450 | 440 | 445 | 34,000 |
1989/01/17 | 450 | 450 | 450 | 450 | 56,000 |
1989/01/13 | 430 | 435 | 430 | 435 | 6,000 |
1989/01/12 | 421 | 422 | 420 | 421 | 16,000 |
1989/01/11 | 420 | 420 | 420 | 420 | 6,000 |
1989/01/10 | 421 | 428 | 417 | 420 | 30,000 |
1989/01/09 | 425 | 425 | 418 | 418 | 26,000 |
1989/01/06 | 435 | 435 | 435 | 435 | 2,000 |
1989/01/05 | 450 | 450 | 440 | 440 | 6,000 |
1989/01/04 | 445 | 450 | 445 | 450 | 10,000 |