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 |
---|---|---|---|---|---|
2003/12/30 | 355 | 355 | 355 | 355 | 2,000 |
2003/12/26 | 350 | 350 | 350 | 350 | 4,000 |
2003/12/24 | 355 | 355 | 355 | 355 | 2,000 |
2003/12/22 | 355 | 355 | 355 | 355 | 2,000 |
2003/12/18 | 353 | 353 | 353 | 353 | 2,000 |
2003/12/17 | 350 | 350 | 350 | 350 | 4,000 |
2003/12/16 | 350 | 355 | 350 | 355 | 8,000 |
2003/12/15 | 350 | 350 | 350 | 350 | 2,000 |
2003/12/12 | 349 | 349 | 349 | 349 | 2,000 |
2003/12/11 | 349 | 349 | 349 | 349 | 2,000 |
2003/12/09 | 345 | 349 | 345 | 349 | 4,000 |
2003/12/08 | 345 | 345 | 345 | 345 | 4,000 |
2003/12/04 | 345 | 345 | 345 | 345 | 2,000 |
2003/12/01 | 343 | 343 | 342 | 342 | 10,000 |
2003/11/28 | 342 | 343 | 342 | 343 | 4,000 |
2003/11/26 | 343 | 343 | 343 | 343 | 2,000 |
2003/11/25 | 345 | 345 | 345 | 345 | 2,000 |
2003/11/21 | 344 | 345 | 344 | 345 | 4,000 |
2003/11/18 | 343 | 348 | 343 | 348 | 6,000 |
2003/11/17 | 343 | 347 | 343 | 347 | 10,000 |
2003/11/14 | 345 | 345 | 343 | 343 | 4,000 |
2003/11/13 | 342 | 342 | 342 | 342 | 4,000 |
2003/11/11 | 345 | 347 | 345 | 345 | 10,000 |
2003/11/10 | 347 | 347 | 347 | 347 | 4,000 |
2003/11/05 | 345 | 347 | 345 | 347 | 12,000 |
2003/10/22 | 346 | 346 | 346 | 346 | 2,000 |
2003/10/20 | 347 | 347 | 346 | 346 | 4,000 |
2003/10/17 | 347 | 347 | 347 | 347 | 2,000 |
2003/10/14 | 347 | 347 | 346 | 346 | 4,000 |
2003/10/08 | 346 | 346 | 346 | 346 | 4,000 |
2003/10/06 | 350 | 350 | 346 | 346 | 10,000 |
2003/10/02 | 350 | 350 | 350 | 350 | 2,000 |
2003/10/01 | 347 | 347 | 347 | 347 | 2,000 |
2003/09/30 | 347 | 347 | 347 | 347 | 4,000 |
2003/09/29 | 345 | 345 | 345 | 345 | 6,000 |
2003/09/25 | 345 | 345 | 345 | 345 | 4,000 |
2003/09/22 | 348 | 348 | 348 | 348 | 4,000 |
2003/09/19 | 345 | 345 | 345 | 345 | 4,000 |
2003/09/17 | 345 | 345 | 344 | 344 | 8,000 |
2003/09/10 | 347 | 348 | 347 | 348 | 6,000 |
2003/09/08 | 345 | 345 | 345 | 345 | 4,000 |
2003/09/05 | 343 | 343 | 343 | 343 | 2,000 |
2003/09/04 | 343 | 345 | 343 | 345 | 6,000 |
2003/09/01 | 344 | 344 | 344 | 344 | 2,000 |
2003/08/28 | 345 | 345 | 345 | 345 | 4,000 |
2003/08/27 | 345 | 345 | 345 | 345 | 4,000 |
2003/08/25 | 345 | 345 | 345 | 345 | 4,000 |
2003/08/21 | 344 | 344 | 344 | 344 | 2,000 |
2003/08/20 | 340 | 340 | 340 | 340 | 2,000 |
2003/08/18 | 345 | 345 | 340 | 340 | 6,000 |
2003/08/12 | 343 | 343 | 343 | 343 | 2,000 |
2003/08/08 | 345 | 345 | 342 | 342 | 8,000 |
2003/08/07 | 345 | 345 | 345 | 345 | 2,000 |
2003/08/05 | 345 | 345 | 345 | 345 | 2,000 |
2003/08/04 | 350 | 350 | 350 | 350 | 2,000 |
2003/07/31 | 341 | 341 | 341 | 341 | 4,000 |
2003/07/30 | 346 | 346 | 346 | 346 | 2,000 |
2003/07/28 | 355 | 355 | 355 | 355 | 6,000 |
2003/07/25 | 365 | 366 | 365 | 365 | 6,000 |
2003/07/23 | 366 | 366 | 366 | 366 | 2,000 |
2003/07/22 | 360 | 360 | 360 | 360 | 2,000 |
2003/07/18 | 364 | 364 | 364 | 364 | 2,000 |
2003/07/17 | 360 | 365 | 360 | 365 | 4,000 |
2003/07/16 | 360 | 360 | 360 | 360 | 4,000 |
2003/07/15 | 360 | 360 | 360 | 360 | 2,000 |
2003/07/11 | 357 | 357 | 357 | 357 | 4,000 |
2003/07/10 | 357 | 357 | 357 | 357 | 4,000 |
2003/07/09 | 360 | 360 | 355 | 359 | 12,000 |
2003/07/08 | 356 | 356 | 355 | 355 | 12,000 |
2003/07/07 | 360 | 363 | 360 | 363 | 18,000 |
2003/07/04 | 358 | 360 | 358 | 360 | 12,000 |
2003/07/03 | 358 | 358 | 358 | 358 | 4,000 |
2003/07/01 | 353 | 353 | 353 | 353 | 2,000 |
2003/06/30 | 356 | 360 | 353 | 353 | 8,000 |
2003/06/27 | 356 | 356 | 356 | 356 | 2,000 |
2003/06/26 | 358 | 358 | 358 | 358 | 4,000 |
2003/06/24 | 358 | 358 | 358 | 358 | 2,000 |
2003/06/23 | 358 | 358 | 358 | 358 | 2,000 |
2003/06/20 | 356 | 358 | 356 | 358 | 10,000 |
2003/06/16 | 355 | 355 | 355 | 355 | 4,000 |
2003/06/13 | 358 | 358 | 358 | 358 | 2,000 |
2003/06/12 | 358 | 358 | 358 | 358 | 2,000 |
2003/06/11 | 352 | 352 | 351 | 351 | 4,000 |
2003/06/09 | 353 | 360 | 353 | 360 | 8,000 |
2003/06/06 | 350 | 350 | 350 | 350 | 2,000 |
2003/06/03 | 350 | 350 | 350 | 350 | 2,000 |
2003/05/30 | 350 | 350 | 350 | 350 | 2,000 |
2003/05/23 | 346 | 350 | 346 | 350 | 4,000 |
2003/05/22 | 345 | 345 | 345 | 345 | 2,000 |
2003/05/21 | 342 | 342 | 342 | 342 | 2,000 |
2003/05/19 | 341 | 341 | 341 | 341 | 2,000 |
2003/05/16 | 342 | 342 | 342 | 342 | 4,000 |
2003/05/15 | 344 | 344 | 343 | 343 | 4,000 |
2003/05/14 | 345 | 345 | 345 | 345 | 2,000 |
2003/05/08 | 341 | 347 | 341 | 347 | 6,000 |
2003/05/06 | 341 | 341 | 340 | 340 | 4,000 |
2003/05/02 | 343 | 343 | 343 | 343 | 4,000 |
2003/05/01 | 345 | 345 | 341 | 341 | 10,000 |
2003/04/30 | 341 | 350 | 341 | 350 | 6,000 |
2003/04/28 | 341 | 341 | 341 | 341 | 4,000 |
2003/04/21 | 346 | 346 | 346 | 346 | 2,000 |
2003/04/16 | 351 | 351 | 351 | 351 | 4,000 |
2003/04/11 | 343 | 343 | 343 | 343 | 2,000 |
2003/04/07 | 350 | 350 | 350 | 350 | 2,000 |
2003/04/02 | 342 | 342 | 342 | 342 | 2,000 |
2003/04/01 | 356 | 356 | 356 | 356 | 2,000 |
2003/03/28 | 349 | 349 | 349 | 349 | 2,000 |
2003/03/27 | 341 | 345 | 341 | 345 | 4,000 |
2003/03/26 | 340 | 340 | 340 | 340 | 2,000 |
2003/03/24 | 339 | 348 | 330 | 348 | 6,000 |
2003/03/10 | 349 | 349 | 349 | 349 | 2,000 |
2003/03/07 | 340 | 340 | 338 | 338 | 8,000 |
2003/03/06 | 349 | 349 | 349 | 349 | 2,000 |
2003/03/04 | 340 | 340 | 340 | 340 | 2,000 |
2003/02/28 | 345 | 345 | 340 | 340 | 6,000 |
2003/02/24 | 350 | 350 | 350 | 350 | 4,000 |
2003/02/21 | 345 | 360 | 345 | 360 | 8,000 |
2003/02/20 | 355 | 355 | 355 | 355 | 2,000 |
2003/02/19 | 355 | 355 | 355 | 355 | 4,000 |
2003/02/17 | 359 | 360 | 359 | 360 | 6,000 |
2003/02/14 | 355 | 355 | 355 | 355 | 2,000 |
2003/02/05 | 345 | 345 | 345 | 345 | 2,000 |
2003/02/04 | 342 | 342 | 342 | 342 | 2,000 |
2003/02/03 | 340 | 340 | 340 | 340 | 2,000 |
2003/01/30 | 347 | 347 | 347 | 347 | 2,000 |
2003/01/29 | 347 | 347 | 347 | 347 | 2,000 |
2003/01/28 | 350 | 350 | 347 | 347 | 10,000 |
2003/01/27 | 354 | 354 | 354 | 354 | 2,000 |
2003/01/24 | 355 | 355 | 355 | 355 | 6,000 |
2003/01/22 | 355 | 355 | 355 | 355 | 6,000 |
2003/01/21 | 360 | 360 | 360 | 360 | 4,000 |
2003/01/20 | 361 | 361 | 360 | 360 | 4,000 |
2003/01/17 | 369 | 369 | 369 | 369 | 2,000 |
2003/01/16 | 365 | 365 | 365 | 365 | 2,000 |
2003/01/15 | 357 | 358 | 357 | 358 | 4,000 |
2003/01/08 | 349 | 349 | 349 | 349 | 6,000 |
2003/01/07 | 349 | 349 | 349 | 349 | 2,000 |
2003/01/06 | 349 | 349 | 349 | 349 | 2,000 |