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 |
---|---|---|---|---|---|
1994/12/29 | 300 | 300 | 300 | 300 | 2,000 |
1994/12/28 | 294 | 294 | 290 | 290 | 16,000 |
1994/12/27 | 300 | 300 | 300 | 300 | 4,000 |
1994/12/26 | 300 | 300 | 300 | 300 | 10,000 |
1994/12/19 | 300 | 300 | 300 | 300 | 2,000 |
1994/12/16 | 292 | 300 | 292 | 300 | 8,000 |
1994/12/15 | 309 | 309 | 290 | 290 | 14,000 |
1994/12/14 | 309 | 309 | 309 | 309 | 2,000 |
1994/12/12 | 303 | 303 | 302 | 302 | 4,000 |
1994/12/06 | 306 | 306 | 306 | 306 | 2,000 |
1994/12/05 | 300 | 300 | 300 | 300 | 2,000 |
1994/11/30 | 300 | 300 | 300 | 300 | 2,000 |
1994/11/29 | 301 | 301 | 301 | 301 | 2,000 |
1994/11/25 | 301 | 301 | 301 | 301 | 4,000 |
1994/11/24 | 302 | 302 | 300 | 300 | 4,000 |
1994/11/22 | 303 | 303 | 303 | 303 | 2,000 |
1994/11/21 | 311 | 320 | 311 | 320 | 8,000 |
1994/11/18 | 305 | 305 | 305 | 305 | 2,000 |
1994/11/17 | 310 | 310 | 310 | 310 | 10,000 |
1994/11/15 | 310 | 310 | 305 | 310 | 12,000 |
1994/11/09 | 307 | 307 | 307 | 307 | 2,000 |
1994/11/07 | 307 | 307 | 307 | 307 | 2,000 |
1994/11/04 | 305 | 305 | 305 | 305 | 2,000 |
1994/11/02 | 306 | 306 | 305 | 305 | 4,000 |
1994/10/27 | 305 | 305 | 305 | 305 | 4,000 |
1994/10/26 | 305 | 305 | 305 | 305 | 2,000 |
1994/10/24 | 301 | 302 | 300 | 300 | 14,000 |
1994/10/17 | 301 | 301 | 301 | 301 | 2,000 |
1994/10/13 | 311 | 311 | 300 | 300 | 6,000 |
1994/10/07 | 311 | 311 | 311 | 311 | 2,000 |
1994/10/06 | 311 | 311 | 311 | 311 | 6,000 |
1994/10/03 | 311 | 311 | 311 | 311 | 2,000 |
1994/09/30 | 310 | 310 | 310 | 310 | 2,000 |
1994/09/28 | 310 | 310 | 310 | 310 | 2,000 |
1994/09/27 | 311 | 311 | 311 | 311 | 4,000 |
1994/09/22 | 311 | 311 | 311 | 311 | 2,000 |
1994/09/21 | 310 | 310 | 310 | 310 | 8,000 |
1994/09/20 | 315 | 315 | 315 | 315 | 2,000 |
1994/09/19 | 311 | 311 | 311 | 311 | 2,000 |
1994/09/12 | 315 | 315 | 315 | 315 | 2,000 |
1994/09/09 | 313 | 313 | 313 | 313 | 2,000 |
1994/09/08 | 311 | 311 | 310 | 310 | 6,000 |
1994/09/06 | 311 | 311 | 311 | 311 | 2,000 |
1994/08/25 | 310 | 310 | 310 | 310 | 2,000 |
1994/08/15 | 320 | 320 | 320 | 320 | 2,000 |
1994/08/04 | 320 | 320 | 320 | 320 | 2,000 |
1994/07/26 | 350 | 370 | 350 | 370 | 18,000 |
1994/07/25 | 333 | 345 | 333 | 345 | 6,000 |
1994/07/22 | 331 | 331 | 330 | 330 | 4,000 |
1994/07/20 | 326 | 330 | 326 | 330 | 4,000 |
1994/07/18 | 320 | 320 | 315 | 315 | 4,000 |
1994/07/15 | 322 | 322 | 322 | 322 | 2,000 |
1994/07/14 | 325 | 325 | 325 | 325 | 2,000 |
1994/07/12 | 320 | 320 | 320 | 320 | 2,000 |
1994/07/11 | 325 | 325 | 320 | 320 | 4,000 |
1994/07/08 | 325 | 325 | 325 | 325 | 2,000 |
1994/07/07 | 325 | 330 | 325 | 330 | 6,000 |
1994/07/06 | 323 | 323 | 323 | 323 | 2,000 |
1994/07/04 | 323 | 323 | 323 | 323 | 2,000 |
1994/06/27 | 321 | 321 | 315 | 315 | 4,000 |
1994/06/23 | 315 | 315 | 315 | 315 | 10,000 |
1994/06/22 | 311 | 311 | 311 | 311 | 18,000 |
1994/06/21 | 323 | 323 | 321 | 321 | 8,000 |
1994/06/20 | 322 | 325 | 322 | 323 | 10,000 |
1994/06/17 | 320 | 320 | 320 | 320 | 12,000 |
1994/06/16 | 331 | 331 | 331 | 331 | 2,000 |
1994/06/15 | 340 | 340 | 340 | 340 | 8,000 |
1994/06/14 | 340 | 340 | 340 | 340 | 2,000 |
1994/06/10 | 340 | 340 | 340 | 340 | 2,000 |
1994/06/09 | 328 | 328 | 328 | 328 | 2,000 |
1994/06/08 | 327 | 327 | 327 | 327 | 2,000 |
1994/06/06 | 323 | 323 | 323 | 323 | 2,000 |
1994/06/03 | 322 | 322 | 322 | 322 | 2,000 |
1994/06/02 | 320 | 320 | 320 | 320 | 2,000 |
1994/06/01 | 315 | 315 | 315 | 315 | 2,000 |
1994/05/31 | 315 | 315 | 315 | 315 | 2,000 |
1994/05/30 | 313 | 313 | 313 | 313 | 2,000 |
1994/05/26 | 310 | 310 | 310 | 310 | 4,000 |
1994/05/25 | 311 | 311 | 310 | 310 | 4,000 |
1994/05/24 | 312 | 312 | 312 | 312 | 2,000 |
1994/05/19 | 315 | 315 | 312 | 312 | 4,000 |
1994/05/17 | 315 | 315 | 315 | 315 | 2,000 |
1994/05/13 | 320 | 320 | 320 | 320 | 2,000 |
1994/05/12 | 320 | 320 | 320 | 320 | 2,000 |
1994/05/11 | 325 | 325 | 325 | 325 | 2,000 |
1994/05/10 | 320 | 320 | 320 | 320 | 6,000 |
1994/05/09 | 311 | 311 | 311 | 311 | 2,000 |
1994/05/06 | 311 | 320 | 310 | 320 | 6,000 |
1994/05/02 | 310 | 310 | 310 | 310 | 2,000 |
1994/04/28 | 310 | 310 | 310 | 310 | 2,000 |
1994/04/20 | 307 | 307 | 307 | 307 | 2,000 |
1994/04/18 | 310 | 310 | 306 | 306 | 6,000 |
1994/04/15 | 305 | 305 | 305 | 305 | 4,000 |
1994/04/12 | 305 | 305 | 305 | 305 | 6,000 |
1994/04/08 | 305 | 305 | 305 | 305 | 2,000 |
1994/04/05 | 320 | 320 | 320 | 320 | 2,000 |
1994/04/04 | 320 | 320 | 320 | 320 | 2,000 |
1994/03/29 | 320 | 320 | 320 | 320 | 2,000 |
1994/03/28 | 320 | 320 | 320 | 320 | 6,000 |
1994/03/24 | 310 | 310 | 310 | 310 | 2,000 |
1994/03/23 | 309 | 310 | 309 | 310 | 4,000 |
1994/03/22 | 310 | 310 | 310 | 310 | 2,000 |
1994/03/18 | 310 | 315 | 310 | 315 | 4,000 |
1994/03/15 | 310 | 310 | 310 | 310 | 2,000 |
1994/03/11 | 310 | 310 | 310 | 310 | 4,000 |
1994/03/10 | 315 | 315 | 315 | 315 | 4,000 |
1994/03/08 | 320 | 320 | 320 | 320 | 2,000 |
1994/03/04 | 315 | 315 | 315 | 315 | 4,000 |
1994/03/03 | 311 | 315 | 311 | 315 | 4,000 |
1994/02/25 | 305 | 305 | 305 | 305 | 2,000 |
1994/02/24 | 310 | 310 | 301 | 301 | 4,000 |
1994/02/23 | 300 | 300 | 300 | 300 | 4,000 |
1994/02/22 | 301 | 301 | 300 | 300 | 4,000 |
1994/02/21 | 300 | 300 | 300 | 300 | 2,000 |
1994/02/17 | 309 | 309 | 309 | 309 | 2,000 |
1994/02/16 | 310 | 310 | 310 | 310 | 2,000 |
1994/02/14 | 310 | 310 | 310 | 310 | 2,000 |
1994/02/03 | 310 | 310 | 305 | 305 | 4,000 |
1994/02/02 | 311 | 311 | 310 | 310 | 4,000 |
1994/02/01 | 305 | 320 | 305 | 310 | 8,000 |
1994/01/27 | 310 | 310 | 310 | 310 | 4,000 |
1994/01/25 | 320 | 324 | 320 | 324 | 4,000 |
1994/01/24 | 320 | 320 | 320 | 320 | 2,000 |
1994/01/21 | 321 | 325 | 321 | 324 | 6,000 |
1994/01/20 | 321 | 321 | 321 | 321 | 6,000 |
1994/01/19 | 318 | 318 | 318 | 318 | 4,000 |
1994/01/18 | 315 | 315 | 315 | 315 | 2,000 |
1994/01/17 | 315 | 315 | 315 | 315 | 2,000 |
1994/01/14 | 315 | 315 | 315 | 315 | 2,000 |
1994/01/13 | 310 | 310 | 310 | 310 | 4,000 |
1994/01/10 | 310 | 310 | 301 | 301 | 4,000 |
1994/01/07 | 325 | 325 | 324 | 324 | 4,000 |
1994/01/04 | 313 | 313 | 300 | 300 | 4,000 |