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 |
|---|---|---|---|---|---|
| 1990/12/28 | 420 | 420 | 420 | 420 | 2,000 |
| 1990/12/27 | 401 | 401 | 401 | 401 | 2,000 |
| 1990/12/20 | 420 | 420 | 420 | 420 | 2,000 |
| 1990/12/19 | 415 | 420 | 415 | 420 | 4,000 |
| 1990/12/14 | 410 | 411 | 410 | 411 | 8,000 |
| 1990/12/12 | 400 | 410 | 400 | 410 | 4,000 |
| 1990/12/11 | 420 | 420 | 420 | 420 | 2,000 |
| 1990/12/07 | 405 | 430 | 405 | 430 | 8,000 |
| 1990/12/06 | 392 | 395 | 385 | 395 | 8,000 |
| 1990/12/05 | 396 | 396 | 396 | 396 | 4,000 |
| 1990/12/04 | 401 | 401 | 401 | 401 | 6,000 |
| 1990/12/03 | 408 | 408 | 408 | 408 | 10,000 |
| 1990/11/29 | 430 | 430 | 430 | 430 | 4,000 |
| 1990/11/28 | 430 | 430 | 430 | 430 | 2,000 |
| 1990/11/19 | 431 | 431 | 431 | 431 | 2,000 |
| 1990/11/16 | 430 | 430 | 430 | 430 | 2,000 |
| 1990/11/14 | 430 | 430 | 430 | 430 | 2,000 |
| 1990/11/09 | 445 | 445 | 445 | 445 | 2,000 |
| 1990/11/08 | 445 | 445 | 445 | 445 | 4,000 |
| 1990/11/06 | 450 | 450 | 450 | 450 | 2,000 |
| 1990/11/05 | 445 | 445 | 445 | 445 | 2,000 |
| 1990/11/02 | 450 | 450 | 450 | 450 | 8,000 |
| 1990/10/29 | 450 | 450 | 450 | 450 | 2,000 |
| 1990/10/24 | 420 | 420 | 420 | 420 | 12,000 |
| 1990/10/23 | 419 | 419 | 416 | 416 | 4,000 |
| 1990/10/22 | 415 | 415 | 413 | 413 | 8,000 |
| 1990/10/19 | 415 | 415 | 413 | 413 | 6,000 |
| 1990/10/18 | 413 | 413 | 413 | 413 | 2,000 |
| 1990/10/17 | 410 | 413 | 410 | 413 | 4,000 |
| 1990/10/12 | 412 | 412 | 410 | 410 | 6,000 |
| 1990/10/11 | 413 | 415 | 413 | 415 | 4,000 |
| 1990/10/09 | 410 | 410 | 410 | 410 | 10,000 |
| 1990/10/08 | 410 | 410 | 410 | 410 | 4,000 |
| 1990/10/05 | 410 | 410 | 410 | 410 | 2,000 |
| 1990/10/04 | 410 | 410 | 410 | 410 | 2,000 |
| 1990/10/03 | 420 | 420 | 408 | 408 | 6,000 |
| 1990/10/02 | 420 | 420 | 420 | 420 | 4,000 |
| 1990/10/01 | 424 | 424 | 420 | 420 | 10,000 |
| 1990/09/28 | 430 | 440 | 430 | 440 | 6,000 |
| 1990/09/26 | 450 | 450 | 450 | 450 | 2,000 |
| 1990/09/21 | 450 | 450 | 450 | 450 | 2,000 |
| 1990/09/20 | 460 | 460 | 460 | 460 | 2,000 |
| 1990/09/19 | 460 | 460 | 460 | 460 | 4,000 |
| 1990/09/18 | 480 | 480 | 480 | 480 | 8,000 |
| 1990/09/17 | 490 | 490 | 480 | 480 | 4,000 |
| 1990/09/13 | 491 | 491 | 491 | 491 | 6,000 |
| 1990/09/10 | 497 | 497 | 497 | 497 | 2,000 |
| 1990/09/07 | 494 | 500 | 494 | 500 | 8,000 |
| 1990/09/03 | 492 | 500 | 492 | 500 | 4,000 |
| 1990/08/31 | 493 | 493 | 493 | 493 | 2,000 |
| 1990/08/30 | 493 | 493 | 493 | 493 | 2,000 |
| 1990/08/29 | 500 | 500 | 500 | 500 | 2,000 |
| 1990/08/28 | 482 | 500 | 482 | 500 | 8,000 |
| 1990/08/27 | 479 | 480 | 475 | 480 | 6,000 |
| 1990/08/23 | 510 | 510 | 500 | 500 | 4,000 |
| 1990/08/21 | 525 | 525 | 525 | 525 | 2,000 |
| 1990/08/17 | 530 | 530 | 530 | 530 | 2,000 |
| 1990/08/14 | 535 | 535 | 525 | 530 | 8,000 |
| 1990/08/10 | 540 | 540 | 540 | 540 | 4,000 |
| 1990/08/09 | 565 | 565 | 560 | 560 | 6,000 |
| 1990/08/08 | 565 | 565 | 565 | 565 | 10,000 |
| 1990/08/07 | 600 | 600 | 580 | 580 | 6,000 |
| 1990/08/06 | 600 | 600 | 600 | 600 | 4,000 |
| 1990/08/02 | 620 | 620 | 620 | 620 | 4,000 |
| 1990/08/01 | 620 | 620 | 615 | 615 | 16,000 |
| 1990/07/30 | 625 | 625 | 625 | 625 | 6,000 |
| 1990/07/25 | 620 | 620 | 620 | 620 | 2,000 |
| 1990/07/24 | 620 | 620 | 620 | 620 | 2,000 |
| 1990/07/20 | 640 | 640 | 640 | 640 | 8,000 |
| 1990/07/19 | 639 | 639 | 639 | 639 | 6,000 |
| 1990/07/18 | 640 | 640 | 640 | 640 | 2,000 |
| 1990/07/17 | 645 | 645 | 645 | 645 | 10,000 |
| 1990/07/16 | 640 | 645 | 640 | 640 | 12,000 |
| 1990/07/13 | 630 | 640 | 630 | 640 | 8,000 |
| 1990/07/12 | 630 | 640 | 630 | 631 | 8,000 |
| 1990/07/11 | 624 | 635 | 620 | 620 | 10,000 |
| 1990/07/10 | 640 | 640 | 624 | 624 | 14,000 |
| 1990/07/09 | 620 | 625 | 620 | 625 | 10,000 |
| 1990/07/06 | 620 | 620 | 620 | 620 | 10,000 |
| 1990/07/05 | 625 | 625 | 625 | 625 | 2,000 |
| 1990/07/04 | 620 | 620 | 620 | 620 | 4,000 |
| 1990/07/03 | 625 | 625 | 625 | 625 | 4,000 |
| 1990/06/29 | 630 | 630 | 630 | 630 | 2,000 |
| 1990/06/28 | 640 | 640 | 625 | 625 | 12,000 |
| 1990/06/26 | 640 | 640 | 640 | 640 | 6,000 |
| 1990/06/25 | 640 | 640 | 640 | 640 | 6,000 |
| 1990/06/22 | 625 | 640 | 625 | 640 | 8,000 |
| 1990/06/21 | 630 | 630 | 630 | 630 | 2,000 |
| 1990/06/20 | 620 | 625 | 620 | 625 | 6,000 |
| 1990/06/19 | 630 | 630 | 630 | 630 | 2,000 |
| 1990/06/18 | 630 | 635 | 630 | 635 | 6,000 |
| 1990/06/15 | 630 | 630 | 630 | 630 | 4,000 |
| 1990/06/14 | 630 | 630 | 630 | 630 | 4,000 |
| 1990/06/13 | 645 | 645 | 645 | 645 | 6,000 |
| 1990/06/12 | 640 | 640 | 640 | 640 | 8,000 |
| 1990/06/11 | 630 | 635 | 630 | 635 | 6,000 |
| 1990/06/08 | 640 | 640 | 640 | 640 | 8,000 |
| 1990/06/06 | 645 | 645 | 635 | 635 | 4,000 |
| 1990/06/05 | 629 | 630 | 629 | 630 | 6,000 |
| 1990/06/04 | 616 | 648 | 616 | 648 | 6,000 |
| 1990/06/01 | 615 | 615 | 615 | 615 | 2,000 |
| 1990/05/30 | 625 | 625 | 615 | 615 | 4,000 |
| 1990/05/29 | 650 | 650 | 650 | 650 | 10,000 |
| 1990/05/28 | 630 | 650 | 630 | 650 | 8,000 |
| 1990/05/23 | 625 | 625 | 625 | 625 | 2,000 |
| 1990/05/22 | 645 | 650 | 615 | 620 | 20,000 |
| 1990/05/21 | 645 | 645 | 645 | 645 | 4,000 |
| 1990/05/18 | 635 | 640 | 635 | 640 | 8,000 |
| 1990/05/17 | 630 | 635 | 630 | 635 | 10,000 |
| 1990/05/16 | 625 | 625 | 625 | 625 | 4,000 |
| 1990/05/15 | 620 | 620 | 620 | 620 | 8,000 |
| 1990/05/14 | 615 | 620 | 615 | 620 | 6,000 |
| 1990/05/11 | 598 | 598 | 598 | 598 | 6,000 |
| 1990/05/10 | 598 | 598 | 598 | 598 | 2,000 |
| 1990/05/09 | 591 | 591 | 591 | 591 | 2,000 |
| 1990/05/01 | 545 | 545 | 545 | 545 | 2,000 |
| 1990/04/27 | 540 | 540 | 540 | 540 | 2,000 |
| 1990/04/26 | 520 | 520 | 500 | 510 | 6,000 |
| 1990/04/25 | 550 | 550 | 550 | 550 | 2,000 |
| 1990/04/24 | 547 | 550 | 547 | 550 | 4,000 |
| 1990/04/23 | 537 | 550 | 520 | 520 | 14,000 |
| 1990/04/20 | 536 | 536 | 536 | 536 | 2,000 |
| 1990/04/19 | 521 | 535 | 521 | 535 | 4,000 |
| 1990/04/13 | 540 | 540 | 540 | 540 | 4,000 |
| 1990/04/11 | 565 | 565 | 550 | 550 | 18,000 |
| 1990/04/10 | 550 | 550 | 545 | 545 | 4,000 |
| 1990/04/06 | 460 | 480 | 450 | 480 | 22,000 |
| 1990/04/04 | 562 | 562 | 530 | 530 | 20,000 |
| 1990/04/03 | 530 | 530 | 530 | 530 | 12,000 |
| 1990/03/30 | 600 | 600 | 600 | 600 | 6,000 |
| 1990/03/29 | 650 | 650 | 650 | 650 | 2,000 |
| 1990/03/27 | 650 | 650 | 650 | 650 | 6,000 |
| 1990/03/26 | 581 | 581 | 581 | 581 | 2,000 |
| 1990/03/23 | 550 | 550 | 550 | 550 | 8,000 |
| 1990/03/20 | 673 | 673 | 650 | 650 | 14,000 |
| 1990/03/19 | 673 | 673 | 673 | 673 | 6,000 |
| 1990/03/16 | 700 | 700 | 695 | 695 | 4,000 |
| 1990/03/15 | 719 | 719 | 705 | 705 | 12,000 |
| 1990/03/14 | 720 | 720 | 718 | 720 | 34,000 |
| 1990/03/13 | 700 | 720 | 700 | 720 | 42,000 |
| 1990/03/12 | 677 | 700 | 677 | 700 | 8,000 |
| 1990/03/09 | 672 | 672 | 672 | 672 | 2,000 |
| 1990/03/08 | 670 | 670 | 670 | 670 | 4,000 |
| 1990/03/07 | 690 | 690 | 670 | 670 | 16,000 |
| 1990/03/06 | 690 | 690 | 690 | 690 | 14,000 |
| 1990/03/05 | 688 | 690 | 688 | 690 | 4,000 |
| 1990/03/02 | 690 | 690 | 690 | 690 | 4,000 |
| 1990/03/01 | 690 | 690 | 690 | 690 | 12,000 |
| 1990/02/28 | 680 | 690 | 680 | 690 | 10,000 |
| 1990/02/27 | 680 | 690 | 680 | 690 | 14,000 |
| 1990/02/26 | 699 | 699 | 680 | 680 | 12,000 |
| 1990/02/23 | 700 | 700 | 700 | 700 | 6,000 |
| 1990/02/22 | 710 | 710 | 700 | 700 | 26,000 |
| 1990/02/21 | 716 | 716 | 710 | 710 | 18,000 |
| 1990/02/20 | 720 | 720 | 715 | 715 | 10,000 |
| 1990/02/19 | 715 | 720 | 715 | 720 | 16,000 |
| 1990/02/16 | 710 | 715 | 710 | 710 | 18,000 |
| 1990/02/15 | 685 | 685 | 685 | 685 | 6,000 |
| 1990/02/14 | 730 | 730 | 720 | 730 | 18,000 |
| 1990/02/13 | 690 | 720 | 690 | 720 | 40,000 |
| 1990/02/09 | 689 | 690 | 689 | 690 | 28,000 |
| 1990/02/08 | 685 | 685 | 685 | 685 | 18,000 |
| 1990/02/07 | 675 | 690 | 675 | 690 | 18,000 |
| 1990/02/06 | 670 | 675 | 670 | 675 | 6,000 |
| 1990/02/05 | 661 | 670 | 661 | 670 | 14,000 |
| 1990/02/01 | 660 | 660 | 660 | 660 | 2,000 |
| 1990/01/31 | 659 | 660 | 659 | 660 | 4,000 |
| 1990/01/30 | 660 | 660 | 660 | 660 | 4,000 |
| 1990/01/29 | 650 | 655 | 650 | 655 | 10,000 |
| 1990/01/26 | 650 | 650 | 650 | 650 | 2,000 |
| 1990/01/25 | 679 | 679 | 679 | 679 | 2,000 |
| 1990/01/23 | 680 | 680 | 660 | 679 | 6,000 |
| 1990/01/22 | 680 | 690 | 670 | 680 | 12,000 |
| 1990/01/19 | 680 | 680 | 680 | 680 | 12,000 |
| 1990/01/18 | 690 | 690 | 680 | 680 | 10,000 |
| 1990/01/17 | 680 | 690 | 680 | 690 | 6,000 |
| 1990/01/16 | 685 | 685 | 680 | 680 | 10,000 |
| 1990/01/12 | 690 | 690 | 690 | 690 | 8,000 |
| 1990/01/11 | 687 | 690 | 685 | 690 | 14,000 |
| 1990/01/10 | 690 | 690 | 690 | 690 | 20,000 |
| 1990/01/09 | 690 | 690 | 690 | 690 | 4,000 |
| 1990/01/08 | 685 | 690 | 685 | 690 | 6,000 |
| 1990/01/05 | 685 | 695 | 685 | 690 | 24,000 |
| 1990/01/04 | 680 | 680 | 680 | 680 | 4,000 |