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 |
---|---|---|---|---|---|
2000/12/27 | 330 | 330 | 330 | 330 | 2,000 |
2000/12/26 | 330 | 330 | 330 | 330 | 6,000 |
2000/12/25 | 335 | 335 | 335 | 335 | 2,000 |
2000/12/22 | 340 | 340 | 340 | 340 | 2,000 |
2000/12/18 | 340 | 340 | 340 | 340 | 4,000 |
2000/12/13 | 339 | 340 | 339 | 340 | 4,000 |
2000/12/12 | 330 | 330 | 330 | 330 | 4,000 |
2000/12/11 | 330 | 330 | 330 | 330 | 4,000 |
2000/12/08 | 330 | 330 | 330 | 330 | 4,000 |
2000/12/07 | 330 | 330 | 330 | 330 | 2,000 |
2000/12/05 | 330 | 330 | 326 | 326 | 6,000 |
2000/12/04 | 330 | 330 | 330 | 330 | 4,000 |
2000/11/21 | 340 | 340 | 338 | 338 | 4,000 |
2000/11/07 | 336 | 338 | 336 | 338 | 6,000 |
2000/11/02 | 340 | 340 | 340 | 340 | 2,000 |
2000/10/31 | 329 | 329 | 329 | 329 | 2,000 |
2000/10/30 | 325 | 325 | 325 | 325 | 2,000 |
2000/10/27 | 325 | 325 | 325 | 325 | 4,000 |
2000/10/26 | 325 | 325 | 325 | 325 | 4,000 |
2000/10/24 | 325 | 325 | 325 | 325 | 8,000 |
2000/10/23 | 320 | 325 | 320 | 325 | 8,000 |
2000/10/20 | 321 | 321 | 321 | 321 | 2,000 |
2000/10/19 | 320 | 320 | 320 | 320 | 2,000 |
2000/10/17 | 320 | 320 | 320 | 320 | 4,000 |
2000/10/12 | 325 | 325 | 325 | 325 | 4,000 |
2000/10/11 | 325 | 325 | 325 | 325 | 4,000 |
2000/10/05 | 329 | 329 | 329 | 329 | 2,000 |
2000/09/29 | 330 | 330 | 330 | 330 | 2,000 |
2000/09/27 | 320 | 320 | 320 | 320 | 2,000 |
2000/09/25 | 329 | 329 | 328 | 328 | 4,000 |
2000/09/22 | 321 | 330 | 321 | 330 | 4,000 |
2000/09/20 | 321 | 321 | 321 | 321 | 2,000 |
2000/09/18 | 315 | 315 | 315 | 315 | 6,000 |
2000/09/12 | 330 | 330 | 330 | 330 | 2,000 |
2000/09/11 | 330 | 330 | 330 | 330 | 2,000 |
2000/09/05 | 330 | 330 | 330 | 330 | 4,000 |
2000/08/30 | 330 | 330 | 330 | 330 | 4,000 |
2000/08/25 | 330 | 330 | 330 | 330 | 2,000 |
2000/08/24 | 321 | 325 | 321 | 325 | 4,000 |
2000/08/21 | 320 | 320 | 320 | 320 | 2,000 |
2000/08/18 | 320 | 320 | 320 | 320 | 2,000 |
2000/08/17 | 321 | 321 | 320 | 320 | 8,000 |
2000/08/15 | 320 | 320 | 320 | 320 | 4,000 |
2000/08/14 | 325 | 325 | 325 | 325 | 2,000 |
2000/08/11 | 325 | 325 | 325 | 325 | 10,000 |
2000/08/09 | 325 | 325 | 325 | 325 | 2,000 |
2000/08/08 | 330 | 330 | 325 | 325 | 8,000 |
2000/08/07 | 330 | 330 | 330 | 330 | 2,000 |
2000/08/04 | 330 | 331 | 325 | 325 | 18,000 |
2000/08/03 | 330 | 330 | 330 | 330 | 4,000 |
2000/08/02 | 330 | 330 | 330 | 330 | 4,000 |
2000/07/31 | 330 | 330 | 330 | 330 | 8,000 |
2000/07/28 | 330 | 330 | 330 | 330 | 4,000 |
2000/07/27 | 345 | 345 | 330 | 330 | 6,000 |
2000/07/26 | 349 | 349 | 349 | 349 | 4,000 |
2000/07/25 | 353 | 355 | 353 | 355 | 6,000 |
2000/07/24 | 351 | 352 | 350 | 352 | 6,000 |
2000/07/21 | 355 | 355 | 345 | 350 | 14,000 |
2000/07/19 | 355 | 355 | 355 | 355 | 6,000 |
2000/07/18 | 350 | 352 | 350 | 352 | 4,000 |
2000/07/17 | 351 | 351 | 350 | 350 | 18,000 |
2000/07/14 | 350 | 350 | 350 | 350 | 2,000 |
2000/07/13 | 348 | 349 | 345 | 349 | 6,000 |
2000/07/12 | 348 | 348 | 345 | 348 | 8,000 |
2000/07/06 | 349 | 349 | 349 | 349 | 4,000 |
2000/07/03 | 350 | 350 | 350 | 350 | 2,000 |
2000/06/30 | 345 | 345 | 345 | 345 | 2,000 |
2000/06/27 | 345 | 345 | 325 | 325 | 12,000 |
2000/06/26 | 345 | 345 | 345 | 345 | 2,000 |
2000/06/21 | 350 | 350 | 350 | 350 | 6,000 |
2000/06/20 | 352 | 352 | 350 | 350 | 4,000 |
2000/06/19 | 340 | 349 | 340 | 349 | 8,000 |
2000/06/16 | 338 | 340 | 338 | 340 | 6,000 |
2000/06/14 | 339 | 339 | 339 | 339 | 2,000 |
2000/06/12 | 330 | 330 | 330 | 330 | 2,000 |
2000/06/07 | 330 | 330 | 330 | 330 | 4,000 |
2000/06/06 | 327 | 327 | 326 | 326 | 4,000 |
2000/06/05 | 330 | 339 | 330 | 339 | 4,000 |
2000/05/31 | 325 | 325 | 325 | 325 | 4,000 |
2000/05/30 | 325 | 325 | 325 | 325 | 2,000 |
2000/05/29 | 330 | 330 | 330 | 330 | 10,000 |
2000/05/26 | 335 | 335 | 333 | 333 | 4,000 |
2000/05/24 | 335 | 335 | 335 | 335 | 6,000 |
2000/05/19 | 331 | 335 | 331 | 335 | 4,000 |
2000/05/18 | 336 | 336 | 335 | 335 | 4,000 |
2000/05/12 | 335 | 335 | 335 | 335 | 2,000 |
2000/05/09 | 335 | 335 | 335 | 335 | 2,000 |
2000/05/02 | 340 | 340 | 335 | 335 | 6,000 |
2000/04/28 | 340 | 340 | 340 | 340 | 2,000 |
2000/04/26 | 330 | 330 | 330 | 330 | 2,000 |
2000/04/25 | 340 | 340 | 340 | 340 | 2,000 |
2000/04/24 | 340 | 340 | 340 | 340 | 2,000 |
2000/04/19 | 330 | 340 | 330 | 340 | 4,000 |
2000/04/17 | 330 | 330 | 330 | 330 | 2,000 |
2000/04/12 | 330 | 330 | 330 | 330 | 2,000 |
2000/04/11 | 330 | 330 | 330 | 330 | 4,000 |
2000/04/06 | 331 | 331 | 331 | 331 | 2,000 |
2000/03/31 | 340 | 340 | 320 | 320 | 10,000 |
2000/03/30 | 340 | 340 | 340 | 340 | 4,000 |
2000/03/29 | 340 | 340 | 340 | 340 | 2,000 |
2000/03/27 | 325 | 330 | 325 | 330 | 4,000 |
2000/03/22 | 330 | 330 | 330 | 330 | 2,000 |
2000/03/15 | 320 | 330 | 320 | 330 | 6,000 |
2000/03/14 | 330 | 330 | 330 | 330 | 2,000 |
2000/03/09 | 330 | 330 | 330 | 330 | 4,000 |
2000/03/06 | 320 | 320 | 320 | 320 | 2,000 |
2000/03/03 | 320 | 320 | 320 | 320 | 6,000 |
2000/03/01 | 320 | 320 | 320 | 320 | 2,000 |
2000/02/29 | 330 | 330 | 320 | 320 | 6,000 |
2000/02/28 | 350 | 350 | 350 | 350 | 2,000 |
2000/02/24 | 310 | 310 | 310 | 310 | 6,000 |
2000/02/23 | 320 | 320 | 320 | 320 | 2,000 |
2000/02/21 | 315 | 315 | 315 | 315 | 4,000 |
2000/02/18 | 330 | 330 | 330 | 330 | 4,000 |
2000/02/10 | 360 | 360 | 360 | 360 | 12,000 |
2000/02/08 | 328 | 328 | 328 | 328 | 2,000 |
2000/02/04 | 330 | 330 | 330 | 330 | 2,000 |
2000/02/03 | 330 | 330 | 330 | 330 | 2,000 |
2000/02/02 | 329 | 330 | 329 | 330 | 6,000 |
2000/02/01 | 301 | 302 | 300 | 300 | 12,000 |
2000/01/31 | 349 | 349 | 349 | 349 | 2,000 |
2000/01/26 | 358 | 358 | 350 | 350 | 4,000 |
2000/01/25 | 356 | 357 | 356 | 356 | 10,000 |
2000/01/21 | 358 | 358 | 358 | 358 | 2,000 |
2000/01/20 | 335 | 335 | 335 | 335 | 2,000 |
2000/01/19 | 358 | 360 | 358 | 360 | 6,000 |
2000/01/18 | 358 | 358 | 358 | 358 | 8,000 |
2000/01/14 | 360 | 360 | 360 | 360 | 2,000 |
2000/01/06 | 330 | 330 | 330 | 330 | 2,000 |
2000/01/05 | 360 | 360 | 360 | 360 | 6,000 |