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 |
---|---|---|---|---|---|
2002/12/30 | 347 | 347 | 347 | 347 | 8,000 |
2002/12/26 | 330 | 349 | 330 | 349 | 6,000 |
2002/12/25 | 320 | 330 | 320 | 326 | 30,000 |
2002/12/24 | 333 | 333 | 321 | 322 | 22,000 |
2002/12/20 | 321 | 335 | 321 | 333 | 48,000 |
2002/12/19 | 345 | 345 | 315 | 345 | 24,000 |
2002/12/18 | 346 | 346 | 345 | 345 | 22,000 |
2002/12/17 | 346 | 346 | 345 | 345 | 56,000 |
2002/12/16 | 345 | 346 | 345 | 346 | 12,000 |
2002/12/13 | 348 | 348 | 345 | 345 | 16,000 |
2002/12/12 | 348 | 355 | 348 | 355 | 10,000 |
2002/12/11 | 358 | 358 | 348 | 348 | 10,000 |
2002/12/10 | 350 | 350 | 350 | 350 | 6,000 |
2002/12/09 | 350 | 350 | 350 | 350 | 6,000 |
2002/12/05 | 359 | 360 | 358 | 358 | 10,000 |
2002/12/04 | 358 | 358 | 358 | 358 | 2,000 |
2002/12/03 | 359 | 359 | 359 | 359 | 2,000 |
2002/12/02 | 360 | 360 | 345 | 350 | 16,000 |
2002/11/29 | 350 | 350 | 348 | 348 | 6,000 |
2002/11/28 | 354 | 354 | 351 | 351 | 4,000 |
2002/11/27 | 354 | 354 | 353 | 353 | 8,000 |
2002/11/26 | 350 | 350 | 350 | 350 | 6,000 |
2002/11/25 | 347 | 354 | 347 | 354 | 4,000 |
2002/11/22 | 346 | 347 | 345 | 347 | 10,000 |
2002/11/21 | 345 | 346 | 345 | 346 | 4,000 |
2002/11/20 | 345 | 348 | 345 | 348 | 12,000 |
2002/11/18 | 349 | 349 | 349 | 349 | 2,000 |
2002/11/15 | 347 | 347 | 347 | 347 | 8,000 |
2002/11/14 | 347 | 347 | 347 | 347 | 2,000 |
2002/11/12 | 348 | 348 | 348 | 348 | 2,000 |
2002/11/11 | 350 | 350 | 350 | 350 | 12,000 |
2002/11/07 | 357 | 357 | 357 | 357 | 2,000 |
2002/11/06 | 350 | 350 | 350 | 350 | 2,000 |
2002/11/05 | 350 | 350 | 350 | 350 | 2,000 |
2002/11/01 | 350 | 350 | 350 | 350 | 10,000 |
2002/10/31 | 351 | 359 | 351 | 359 | 6,000 |
2002/10/29 | 358 | 358 | 358 | 358 | 2,000 |
2002/10/28 | 360 | 360 | 360 | 360 | 2,000 |
2002/10/25 | 349 | 349 | 349 | 349 | 2,000 |
2002/10/24 | 350 | 350 | 350 | 350 | 2,000 |
2002/10/23 | 350 | 354 | 350 | 350 | 8,000 |
2002/10/22 | 355 | 355 | 355 | 355 | 4,000 |
2002/10/21 | 351 | 355 | 351 | 355 | 6,000 |
2002/10/17 | 350 | 350 | 350 | 350 | 6,000 |
2002/10/16 | 346 | 346 | 346 | 346 | 4,000 |
2002/10/15 | 350 | 350 | 350 | 350 | 6,000 |
2002/10/10 | 350 | 350 | 350 | 350 | 8,000 |
2002/10/07 | 352 | 360 | 352 | 360 | 4,000 |
2002/10/04 | 352 | 352 | 350 | 350 | 4,000 |
2002/10/02 | 353 | 353 | 353 | 353 | 2,000 |
2002/09/30 | 356 | 360 | 356 | 360 | 10,000 |
2002/09/26 | 360 | 360 | 360 | 360 | 2,000 |
2002/09/25 | 356 | 356 | 356 | 356 | 2,000 |
2002/09/20 | 354 | 354 | 354 | 354 | 2,000 |
2002/09/19 | 353 | 353 | 353 | 353 | 2,000 |
2002/09/18 | 353 | 353 | 353 | 353 | 2,000 |
2002/09/13 | 360 | 360 | 360 | 360 | 6,000 |
2002/09/12 | 360 | 360 | 360 | 360 | 6,000 |
2002/09/11 | 353 | 353 | 353 | 353 | 2,000 |
2002/09/09 | 350 | 350 | 350 | 350 | 4,000 |
2002/09/06 | 350 | 350 | 350 | 350 | 4,000 |
2002/09/05 | 350 | 350 | 350 | 350 | 4,000 |
2002/09/04 | 350 | 351 | 350 | 351 | 14,000 |
2002/09/02 | 350 | 350 | 350 | 350 | 10,000 |
2002/08/30 | 356 | 356 | 355 | 355 | 6,000 |
2002/08/29 | 356 | 357 | 356 | 357 | 10,000 |
2002/08/28 | 356 | 356 | 356 | 356 | 6,000 |
2002/08/26 | 362 | 362 | 360 | 360 | 6,000 |
2002/08/23 | 362 | 362 | 362 | 362 | 2,000 |
2002/08/22 | 362 | 362 | 362 | 362 | 2,000 |
2002/08/20 | 362 | 362 | 362 | 362 | 2,000 |
2002/08/19 | 363 | 363 | 363 | 363 | 2,000 |
2002/08/16 | 362 | 363 | 362 | 363 | 18,000 |
2002/08/15 | 369 | 369 | 362 | 362 | 10,000 |
2002/08/14 | 370 | 370 | 370 | 370 | 2,000 |
2002/08/13 | 370 | 370 | 370 | 370 | 2,000 |
2002/08/12 | 370 | 370 | 370 | 370 | 2,000 |
2002/08/09 | 370 | 370 | 370 | 370 | 2,000 |
2002/08/08 | 370 | 375 | 370 | 375 | 6,000 |
2002/08/05 | 370 | 370 | 370 | 370 | 4,000 |
2002/08/02 | 366 | 366 | 366 | 366 | 2,000 |
2002/08/01 | 365 | 365 | 365 | 365 | 6,000 |
2002/07/29 | 361 | 361 | 361 | 361 | 2,000 |
2002/07/25 | 390 | 390 | 390 | 390 | 6,000 |
2002/07/24 | 390 | 390 | 390 | 390 | 4,000 |
2002/07/23 | 393 | 393 | 393 | 393 | 2,000 |
2002/07/22 | 390 | 390 | 390 | 390 | 10,000 |
2002/07/19 | 390 | 390 | 390 | 390 | 2,000 |
2002/07/16 | 398 | 398 | 398 | 398 | 2,000 |
2002/07/15 | 385 | 385 | 385 | 385 | 2,000 |
2002/07/12 | 381 | 381 | 381 | 381 | 2,000 |
2002/07/11 | 385 | 385 | 385 | 385 | 2,000 |
2002/07/10 | 385 | 385 | 385 | 385 | 6,000 |
2002/07/08 | 385 | 385 | 382 | 382 | 6,000 |
2002/07/04 | 380 | 380 | 380 | 380 | 4,000 |
2002/07/03 | 380 | 380 | 380 | 380 | 6,000 |
2002/07/01 | 379 | 380 | 379 | 379 | 6,000 |
2002/06/28 | 380 | 380 | 380 | 380 | 2,000 |
2002/06/26 | 380 | 380 | 375 | 375 | 4,000 |
2002/06/24 | 380 | 380 | 380 | 380 | 4,000 |
2002/06/21 | 380 | 380 | 380 | 380 | 2,000 |
2002/06/18 | 375 | 375 | 370 | 370 | 4,000 |
2002/06/14 | 380 | 380 | 375 | 375 | 4,000 |
2002/06/13 | 380 | 380 | 380 | 380 | 4,000 |
2002/06/11 | 380 | 380 | 380 | 380 | 2,000 |
2002/06/10 | 380 | 380 | 380 | 380 | 2,000 |
2002/06/07 | 380 | 380 | 380 | 380 | 2,000 |
2002/06/06 | 372 | 372 | 371 | 371 | 8,000 |
2002/06/04 | 375 | 375 | 371 | 371 | 4,000 |
2002/05/30 | 370 | 370 | 370 | 370 | 2,000 |
2002/05/28 | 377 | 377 | 377 | 377 | 2,000 |
2002/05/27 | 370 | 370 | 370 | 370 | 6,000 |
2002/05/21 | 365 | 370 | 365 | 370 | 6,000 |
2002/05/20 | 368 | 368 | 368 | 368 | 2,000 |
2002/05/15 | 369 | 369 | 365 | 365 | 6,000 |
2002/05/14 | 365 | 365 | 365 | 365 | 2,000 |
2002/05/13 | 369 | 369 | 364 | 364 | 4,000 |
2002/05/09 | 370 | 370 | 370 | 370 | 4,000 |
2002/05/08 | 370 | 370 | 370 | 370 | 14,000 |
2002/05/07 | 365 | 365 | 365 | 365 | 2,000 |
2002/05/02 | 364 | 369 | 364 | 369 | 4,000 |
2002/05/01 | 365 | 370 | 365 | 365 | 6,000 |
2002/04/30 | 365 | 365 | 365 | 365 | 2,000 |
2002/04/25 | 361 | 361 | 361 | 361 | 2,000 |
2002/04/24 | 361 | 361 | 361 | 361 | 2,000 |
2002/04/23 | 359 | 361 | 351 | 361 | 12,000 |
2002/04/19 | 359 | 359 | 359 | 359 | 4,000 |
2002/04/18 | 359 | 359 | 359 | 359 | 4,000 |
2002/04/11 | 360 | 360 | 360 | 360 | 2,000 |
2002/04/09 | 359 | 359 | 359 | 359 | 4,000 |
2002/04/08 | 359 | 359 | 359 | 359 | 2,000 |
2002/04/04 | 352 | 359 | 352 | 359 | 4,000 |
2002/04/03 | 365 | 365 | 365 | 365 | 4,000 |
2002/03/29 | 370 | 370 | 370 | 370 | 2,000 |
2002/03/28 | 355 | 355 | 355 | 355 | 2,000 |
2002/03/27 | 350 | 350 | 350 | 350 | 4,000 |
2002/03/26 | 355 | 355 | 350 | 351 | 10,000 |
2002/03/22 | 360 | 360 | 360 | 360 | 2,000 |
2002/03/20 | 362 | 362 | 360 | 360 | 4,000 |
2002/03/15 | 365 | 365 | 365 | 365 | 2,000 |
2002/03/14 | 365 | 365 | 365 | 365 | 2,000 |
2002/03/12 | 363 | 363 | 363 | 363 | 2,000 |
2002/03/08 | 360 | 360 | 360 | 360 | 2,000 |
2002/03/05 | 355 | 355 | 350 | 350 | 8,000 |
2002/03/04 | 359 | 359 | 359 | 359 | 4,000 |
2002/02/27 | 359 | 359 | 359 | 359 | 2,000 |
2002/02/25 | 359 | 359 | 359 | 359 | 2,000 |
2002/02/22 | 359 | 359 | 359 | 359 | 2,000 |
2002/02/21 | 359 | 359 | 359 | 359 | 2,000 |
2002/02/18 | 359 | 359 | 359 | 359 | 2,000 |
2002/02/13 | 355 | 360 | 355 | 360 | 4,000 |
2002/02/08 | 350 | 350 | 350 | 350 | 2,000 |
2002/02/07 | 360 | 360 | 360 | 360 | 4,000 |
2002/02/06 | 360 | 360 | 360 | 360 | 2,000 |
2002/02/05 | 360 | 360 | 360 | 360 | 2,000 |
2002/02/01 | 360 | 360 | 360 | 360 | 2,000 |
2002/01/30 | 360 | 360 | 360 | 360 | 2,000 |
2002/01/28 | 360 | 360 | 360 | 360 | 4,000 |
2002/01/25 | 375 | 375 | 374 | 374 | 8,000 |
2002/01/24 | 375 | 375 | 375 | 375 | 4,000 |
2002/01/23 | 375 | 375 | 375 | 375 | 6,000 |
2002/01/22 | 375 | 375 | 375 | 375 | 4,000 |
2002/01/21 | 379 | 379 | 379 | 379 | 4,000 |
2002/01/18 | 370 | 370 | 366 | 370 | 6,000 |
2002/01/17 | 369 | 370 | 367 | 370 | 14,000 |
2002/01/15 | 366 | 366 | 366 | 366 | 2,000 |
2002/01/11 | 370 | 370 | 370 | 370 | 6,000 |
2002/01/09 | 370 | 370 | 370 | 370 | 12,000 |
2002/01/08 | 370 | 370 | 370 | 370 | 8,000 |
2002/01/07 | 375 | 375 | 375 | 375 | 4,000 |