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 |
---|---|---|---|---|---|
2001/12/28 | 378 | 378 | 378 | 378 | 2,000 |
2001/12/27 | 370 | 370 | 370 | 370 | 4,000 |
2001/12/26 | 365 | 370 | 365 | 370 | 4,000 |
2001/12/25 | 370 | 370 | 370 | 370 | 10,000 |
2001/12/21 | 370 | 370 | 370 | 370 | 8,000 |
2001/12/20 | 370 | 370 | 370 | 370 | 2,000 |
2001/12/18 | 375 | 375 | 370 | 370 | 12,000 |
2001/12/13 | 370 | 370 | 370 | 370 | 2,000 |
2001/12/03 | 385 | 385 | 385 | 385 | 2,000 |
2001/11/30 | 365 | 365 | 365 | 365 | 2,000 |
2001/11/29 | 365 | 365 | 365 | 365 | 6,000 |
2001/11/26 | 365 | 365 | 365 | 365 | 4,000 |
2001/11/16 | 364 | 364 | 364 | 364 | 4,000 |
2001/11/14 | 360 | 360 | 360 | 360 | 4,000 |
2001/11/12 | 360 | 360 | 360 | 360 | 2,000 |
2001/11/09 | 358 | 360 | 358 | 360 | 4,000 |
2001/11/07 | 356 | 356 | 356 | 356 | 2,000 |
2001/11/02 | 359 | 359 | 359 | 359 | 4,000 |
2001/10/30 | 356 | 356 | 356 | 356 | 2,000 |
2001/10/26 | 350 | 350 | 350 | 350 | 2,000 |
2001/10/25 | 351 | 351 | 351 | 351 | 2,000 |
2001/10/23 | 353 | 360 | 353 | 360 | 6,000 |
2001/10/22 | 349 | 349 | 349 | 349 | 2,000 |
2001/10/12 | 342 | 342 | 342 | 342 | 2,000 |
2001/10/11 | 343 | 343 | 343 | 343 | 2,000 |
2001/10/04 | 341 | 341 | 341 | 341 | 2,000 |
2001/10/03 | 341 | 341 | 341 | 341 | 4,000 |
2001/09/27 | 341 | 341 | 340 | 340 | 12,000 |
2001/09/21 | 341 | 341 | 341 | 341 | 6,000 |
2001/09/20 | 341 | 341 | 341 | 341 | 4,000 |
2001/09/19 | 340 | 342 | 340 | 342 | 76,000 |
2001/09/18 | 341 | 341 | 341 | 341 | 2,000 |
2001/09/17 | 344 | 344 | 344 | 344 | 4,000 |
2001/09/14 | 345 | 345 | 345 | 345 | 4,000 |
2001/09/13 | 350 | 350 | 345 | 345 | 6,000 |
2001/09/12 | 351 | 351 | 350 | 350 | 6,000 |
2001/09/11 | 350 | 350 | 350 | 350 | 2,000 |
2001/09/10 | 352 | 352 | 352 | 352 | 2,000 |
2001/09/07 | 352 | 352 | 352 | 352 | 2,000 |
2001/09/04 | 350 | 350 | 350 | 350 | 6,000 |
2001/08/31 | 350 | 350 | 350 | 350 | 2,000 |
2001/08/29 | 350 | 350 | 350 | 350 | 2,000 |
2001/08/22 | 348 | 348 | 347 | 347 | 4,000 |
2001/08/16 | 350 | 350 | 350 | 350 | 2,000 |
2001/08/15 | 359 | 359 | 359 | 359 | 2,000 |
2001/08/13 | 355 | 355 | 355 | 355 | 2,000 |
2001/08/09 | 359 | 359 | 359 | 359 | 2,000 |
2001/08/03 | 346 | 355 | 345 | 355 | 6,000 |
2001/08/02 | 350 | 350 | 350 | 350 | 4,000 |
2001/08/01 | 350 | 350 | 350 | 350 | 2,000 |
2001/07/30 | 341 | 341 | 341 | 341 | 6,000 |
2001/07/27 | 350 | 350 | 350 | 350 | 2,000 |
2001/07/26 | 360 | 360 | 355 | 360 | 10,000 |
2001/07/25 | 370 | 380 | 370 | 380 | 16,000 |
2001/07/24 | 374 | 374 | 374 | 374 | 6,000 |
2001/07/23 | 370 | 374 | 370 | 374 | 4,000 |
2001/07/19 | 360 | 360 | 360 | 360 | 2,000 |
2001/07/18 | 370 | 370 | 370 | 370 | 8,000 |
2001/07/13 | 370 | 370 | 357 | 357 | 6,000 |
2001/07/11 | 370 | 370 | 370 | 370 | 2,000 |
2001/07/10 | 380 | 380 | 370 | 370 | 20,000 |
2001/07/09 | 368 | 370 | 368 | 370 | 6,000 |
2001/07/05 | 370 | 370 | 370 | 370 | 2,000 |
2001/07/04 | 370 | 370 | 370 | 370 | 8,000 |
2001/07/03 | 365 | 374 | 365 | 374 | 4,000 |
2001/06/29 | 377 | 377 | 375 | 376 | 8,000 |
2001/06/28 | 360 | 360 | 360 | 360 | 6,000 |
2001/06/26 | 356 | 356 | 356 | 356 | 8,000 |
2001/06/25 | 358 | 358 | 358 | 358 | 2,000 |
2001/06/22 | 355 | 360 | 355 | 360 | 6,000 |
2001/06/20 | 354 | 354 | 354 | 354 | 2,000 |
2001/06/19 | 354 | 354 | 354 | 354 | 4,000 |
2001/06/18 | 355 | 355 | 351 | 351 | 10,000 |
2001/06/15 | 354 | 354 | 354 | 354 | 6,000 |
2001/06/14 | 354 | 354 | 354 | 354 | 2,000 |
2001/06/08 | 352 | 352 | 352 | 352 | 2,000 |
2001/06/01 | 354 | 354 | 354 | 354 | 2,000 |
2001/05/31 | 340 | 340 | 340 | 340 | 2,000 |
2001/05/30 | 340 | 340 | 340 | 340 | 2,000 |
2001/05/29 | 340 | 340 | 340 | 340 | 2,000 |
2001/05/28 | 340 | 340 | 340 | 340 | 4,000 |
2001/05/25 | 340 | 340 | 340 | 340 | 2,000 |
2001/05/24 | 340 | 340 | 340 | 340 | 2,000 |
2001/05/23 | 350 | 350 | 340 | 340 | 4,000 |
2001/05/22 | 345 | 345 | 345 | 345 | 4,000 |
2001/05/21 | 340 | 340 | 340 | 340 | 2,000 |
2001/05/18 | 341 | 341 | 340 | 340 | 4,000 |
2001/05/17 | 340 | 340 | 340 | 340 | 2,000 |
2001/05/15 | 340 | 340 | 340 | 340 | 2,000 |
2001/05/10 | 335 | 339 | 335 | 339 | 6,000 |
2001/05/09 | 335 | 335 | 335 | 335 | 4,000 |
2001/05/08 | 334 | 335 | 334 | 335 | 6,000 |
2001/05/02 | 335 | 335 | 333 | 333 | 4,000 |
2001/04/27 | 335 | 335 | 335 | 335 | 76,000 |
2001/04/26 | 330 | 331 | 330 | 331 | 6,000 |
2001/04/25 | 330 | 330 | 330 | 330 | 6,000 |
2001/04/23 | 326 | 326 | 326 | 326 | 2,000 |
2001/04/19 | 325 | 325 | 325 | 325 | 2,000 |
2001/04/17 | 320 | 320 | 320 | 320 | 8,000 |
2001/04/10 | 325 | 325 | 325 | 325 | 2,000 |
2001/04/02 | 325 | 325 | 325 | 325 | 2,000 |
2001/03/29 | 330 | 330 | 330 | 330 | 2,000 |
2001/03/26 | 330 | 330 | 330 | 330 | 2,000 |
2001/03/23 | 330 | 330 | 330 | 330 | 2,000 |
2001/03/21 | 330 | 330 | 330 | 330 | 2,000 |
2001/03/15 | 330 | 330 | 320 | 320 | 14,000 |
2001/03/13 | 326 | 326 | 326 | 326 | 2,000 |
2001/03/08 | 330 | 330 | 330 | 330 | 2,000 |
2001/03/07 | 330 | 330 | 330 | 330 | 2,000 |
2001/03/05 | 330 | 330 | 330 | 330 | 2,000 |
2001/03/02 | 335 | 335 | 335 | 335 | 2,000 |
2001/03/01 | 323 | 323 | 323 | 323 | 2,000 |
2001/02/26 | 322 | 322 | 322 | 322 | 2,000 |
2001/02/23 | 325 | 325 | 325 | 325 | 2,000 |
2001/02/21 | 322 | 322 | 322 | 322 | 2,000 |
2001/02/16 | 322 | 325 | 322 | 325 | 6,000 |
2001/02/15 | 323 | 323 | 323 | 323 | 2,000 |
2001/02/09 | 322 | 322 | 322 | 322 | 2,000 |
2001/02/08 | 322 | 322 | 322 | 322 | 2,000 |
2001/02/02 | 335 | 335 | 335 | 335 | 6,000 |
2001/01/30 | 322 | 322 | 322 | 322 | 2,000 |
2001/01/29 | 321 | 321 | 321 | 321 | 4,000 |
2001/01/26 | 331 | 331 | 322 | 322 | 14,000 |
2001/01/25 | 340 | 340 | 340 | 340 | 2,000 |
2001/01/24 | 339 | 339 | 339 | 339 | 2,000 |
2001/01/23 | 340 | 340 | 339 | 340 | 12,000 |
2001/01/22 | 339 | 339 | 339 | 339 | 4,000 |
2001/01/19 | 338 | 339 | 338 | 339 | 10,000 |
2001/01/18 | 339 | 339 | 339 | 339 | 4,000 |
2001/01/16 | 330 | 330 | 330 | 330 | 4,000 |
2001/01/15 | 330 | 330 | 330 | 330 | 4,000 |
2001/01/10 | 330 | 330 | 321 | 321 | 6,000 |