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 |
---|---|---|---|---|---|
2004/12/30 | 363 | 363 | 363 | 363 | 2,000 |
2004/12/29 | 361 | 361 | 361 | 361 | 2,000 |
2004/12/28 | 367 | 367 | 367 | 367 | 2,000 |
2004/12/27 | 361 | 361 | 361 | 361 | 2,000 |
2004/12/24 | 364 | 368 | 361 | 361 | 16,000 |
2004/12/22 | 360 | 360 | 360 | 360 | 2,000 |
2004/12/17 | 364 | 364 | 356 | 364 | 18,000 |
2004/12/16 | 363 | 364 | 363 | 364 | 4,000 |
2004/12/14 | 359 | 359 | 359 | 359 | 8,000 |
2004/12/13 | 362 | 362 | 362 | 362 | 2,000 |
2004/12/10 | 360 | 360 | 360 | 360 | 2,000 |
2004/12/08 | 360 | 360 | 360 | 360 | 2,000 |
2004/12/03 | 360 | 362 | 360 | 362 | 4,000 |
2004/12/01 | 361 | 361 | 359 | 359 | 8,000 |
2004/11/30 | 359 | 359 | 359 | 359 | 2,000 |
2004/11/26 | 364 | 364 | 364 | 364 | 2,000 |
2004/11/25 | 354 | 365 | 353 | 365 | 8,000 |
2004/11/24 | 359 | 359 | 355 | 355 | 4,000 |
2004/11/22 | 355 | 355 | 355 | 355 | 2,000 |
2004/11/18 | 357 | 357 | 352 | 352 | 4,000 |
2004/11/17 | 360 | 360 | 360 | 360 | 2,000 |
2004/11/16 | 355 | 362 | 355 | 362 | 14,000 |
2004/11/12 | 358 | 358 | 358 | 358 | 2,000 |
2004/11/10 | 356 | 356 | 355 | 355 | 4,000 |
2004/11/08 | 355 | 356 | 355 | 355 | 8,000 |
2004/11/04 | 355 | 355 | 355 | 355 | 2,000 |
2004/11/02 | 350 | 350 | 350 | 350 | 4,000 |
2004/11/01 | 350 | 350 | 350 | 350 | 2,000 |
2004/10/29 | 350 | 350 | 350 | 350 | 2,000 |
2004/10/22 | 354 | 354 | 354 | 354 | 6,000 |
2004/10/21 | 354 | 354 | 354 | 354 | 2,000 |
2004/10/19 | 353 | 354 | 353 | 354 | 8,000 |
2004/10/18 | 350 | 350 | 350 | 350 | 2,000 |
2004/10/15 | 350 | 350 | 350 | 350 | 4,000 |
2004/10/14 | 347 | 347 | 347 | 347 | 2,000 |
2004/10/12 | 348 | 348 | 348 | 348 | 2,000 |
2004/10/08 | 349 | 350 | 347 | 347 | 6,000 |
2004/10/07 | 348 | 349 | 348 | 349 | 4,000 |
2004/10/06 | 347 | 347 | 347 | 347 | 2,000 |
2004/09/29 | 348 | 348 | 348 | 348 | 2,000 |
2004/09/28 | 346 | 346 | 346 | 346 | 2,000 |
2004/09/22 | 346 | 350 | 346 | 350 | 10,000 |
2004/09/21 | 346 | 346 | 346 | 346 | 2,000 |
2004/09/16 | 350 | 350 | 350 | 350 | 2,000 |
2004/09/14 | 356 | 356 | 356 | 356 | 4,000 |
2004/09/13 | 350 | 352 | 350 | 352 | 4,000 |
2004/09/10 | 352 | 352 | 352 | 352 | 2,000 |
2004/09/09 | 347 | 347 | 347 | 347 | 2,000 |
2004/09/07 | 355 | 355 | 345 | 354 | 8,000 |
2004/09/06 | 348 | 350 | 348 | 350 | 6,000 |
2004/09/03 | 345 | 345 | 345 | 345 | 6,000 |
2004/09/01 | 345 | 345 | 345 | 345 | 6,000 |
2004/08/30 | 344 | 344 | 344 | 344 | 2,000 |
2004/08/25 | 344 | 344 | 344 | 344 | 2,000 |
2004/08/23 | 344 | 344 | 344 | 344 | 2,000 |
2004/08/19 | 347 | 347 | 347 | 347 | 2,000 |
2004/08/17 | 345 | 345 | 345 | 345 | 2,000 |
2004/08/13 | 345 | 345 | 345 | 345 | 2,000 |
2004/08/11 | 345 | 345 | 345 | 345 | 4,000 |
2004/08/10 | 343 | 343 | 343 | 343 | 2,000 |
2004/08/09 | 345 | 345 | 344 | 344 | 12,000 |
2004/08/06 | 347 | 347 | 347 | 347 | 2,000 |
2004/08/05 | 346 | 346 | 346 | 346 | 4,000 |
2004/08/04 | 346 | 346 | 345 | 345 | 4,000 |
2004/08/03 | 346 | 346 | 346 | 346 | 2,000 |
2004/08/02 | 347 | 347 | 347 | 347 | 2,000 |
2004/07/30 | 351 | 351 | 351 | 351 | 2,000 |
2004/07/28 | 348 | 348 | 348 | 348 | 4,000 |
2004/07/27 | 343 | 348 | 343 | 345 | 30,000 |
2004/07/26 | 366 | 366 | 364 | 366 | 10,000 |
2004/07/23 | 365 | 367 | 365 | 367 | 8,000 |
2004/07/22 | 363 | 368 | 363 | 368 | 18,000 |
2004/07/21 | 360 | 360 | 360 | 360 | 4,000 |
2004/07/20 | 361 | 365 | 356 | 362 | 14,000 |
2004/07/16 | 365 | 368 | 365 | 365 | 12,000 |
2004/07/15 | 360 | 365 | 360 | 365 | 8,000 |
2004/07/14 | 360 | 360 | 359 | 359 | 10,000 |
2004/07/13 | 360 | 360 | 358 | 358 | 8,000 |
2004/07/12 | 357 | 360 | 357 | 360 | 8,000 |
2004/07/09 | 357 | 357 | 356 | 356 | 4,000 |
2004/07/07 | 355 | 355 | 355 | 355 | 6,000 |
2004/07/06 | 355 | 355 | 355 | 355 | 2,000 |
2004/07/02 | 352 | 352 | 352 | 352 | 4,000 |
2004/06/30 | 355 | 356 | 355 | 356 | 14,000 |
2004/06/29 | 355 | 355 | 355 | 355 | 2,000 |
2004/06/28 | 353 | 353 | 353 | 353 | 2,000 |
2004/06/25 | 355 | 356 | 355 | 356 | 4,000 |
2004/06/24 | 355 | 355 | 355 | 355 | 2,000 |
2004/06/22 | 352 | 355 | 352 | 355 | 6,000 |
2004/06/21 | 351 | 351 | 350 | 350 | 4,000 |
2004/06/17 | 350 | 351 | 350 | 351 | 4,000 |
2004/06/15 | 354 | 355 | 350 | 350 | 18,000 |
2004/06/14 | 350 | 350 | 350 | 350 | 2,000 |
2004/06/11 | 351 | 353 | 351 | 351 | 10,000 |
2004/06/10 | 350 | 350 | 350 | 350 | 10,000 |
2004/06/09 | 350 | 350 | 350 | 350 | 2,000 |
2004/06/08 | 353 | 353 | 350 | 350 | 4,000 |
2004/06/07 | 350 | 350 | 350 | 350 | 4,000 |
2004/06/04 | 350 | 350 | 350 | 350 | 2,000 |
2004/06/03 | 352 | 352 | 350 | 350 | 4,000 |
2004/05/31 | 353 | 353 | 353 | 353 | 4,000 |
2004/05/28 | 353 | 353 | 353 | 353 | 2,000 |
2004/05/27 | 353 | 353 | 350 | 350 | 6,000 |
2004/05/24 | 349 | 353 | 349 | 353 | 4,000 |
2004/05/20 | 346 | 349 | 346 | 349 | 4,000 |
2004/05/19 | 347 | 348 | 346 | 346 | 6,000 |
2004/05/18 | 345 | 345 | 345 | 345 | 4,000 |
2004/05/17 | 348 | 348 | 348 | 348 | 2,000 |
2004/05/13 | 345 | 348 | 345 | 348 | 6,000 |
2004/05/12 | 345 | 345 | 342 | 342 | 10,000 |
2004/05/11 | 340 | 345 | 340 | 345 | 8,000 |
2004/05/10 | 355 | 355 | 345 | 345 | 12,000 |
2004/05/07 | 356 | 356 | 355 | 355 | 4,000 |
2004/05/06 | 348 | 352 | 348 | 352 | 8,000 |
2004/04/30 | 347 | 347 | 346 | 346 | 8,000 |
2004/04/27 | 351 | 351 | 350 | 350 | 4,000 |
2004/04/26 | 344 | 347 | 344 | 347 | 4,000 |
2004/04/23 | 344 | 348 | 344 | 348 | 8,000 |
2004/04/22 | 344 | 344 | 344 | 344 | 2,000 |
2004/04/21 | 344 | 344 | 344 | 344 | 2,000 |
2004/04/20 | 344 | 344 | 344 | 344 | 2,000 |
2004/04/19 | 344 | 344 | 344 | 344 | 4,000 |
2004/04/16 | 346 | 346 | 345 | 345 | 4,000 |
2004/04/15 | 345 | 345 | 345 | 345 | 2,000 |
2004/04/14 | 346 | 346 | 345 | 345 | 6,000 |
2004/04/13 | 346 | 347 | 346 | 347 | 4,000 |
2004/04/12 | 351 | 351 | 345 | 345 | 6,000 |
2004/04/09 | 343 | 345 | 343 | 345 | 6,000 |
2004/04/08 | 346 | 349 | 346 | 349 | 4,000 |
2004/04/07 | 347 | 347 | 346 | 346 | 4,000 |
2004/04/06 | 349 | 349 | 349 | 349 | 6,000 |
2004/04/05 | 350 | 350 | 346 | 346 | 8,000 |
2004/04/02 | 350 | 350 | 350 | 350 | 2,000 |
2004/04/01 | 346 | 346 | 346 | 346 | 2,000 |
2004/03/30 | 348 | 348 | 348 | 348 | 2,000 |
2004/03/29 | 347 | 348 | 347 | 348 | 4,000 |
2004/03/26 | 346 | 348 | 346 | 348 | 8,000 |
2004/03/24 | 347 | 347 | 347 | 347 | 2,000 |
2004/03/18 | 345 | 348 | 345 | 348 | 6,000 |
2004/03/17 | 348 | 348 | 341 | 345 | 8,000 |
2004/03/16 | 345 | 348 | 344 | 348 | 6,000 |
2004/03/15 | 347 | 347 | 347 | 347 | 4,000 |
2004/03/12 | 343 | 343 | 342 | 343 | 6,000 |
2004/03/10 | 342 | 343 | 342 | 343 | 4,000 |
2004/03/09 | 341 | 342 | 341 | 342 | 8,000 |
2004/03/08 | 343 | 343 | 340 | 340 | 6,000 |
2004/03/04 | 340 | 340 | 337 | 337 | 8,000 |
2004/03/03 | 337 | 337 | 337 | 337 | 2,000 |
2004/03/02 | 338 | 339 | 336 | 336 | 12,000 |
2004/02/24 | 338 | 338 | 336 | 336 | 4,000 |
2004/02/23 | 334 | 338 | 334 | 338 | 4,000 |
2004/02/20 | 334 | 334 | 334 | 334 | 8,000 |
2004/02/19 | 339 | 339 | 339 | 339 | 6,000 |
2004/02/17 | 340 | 340 | 340 | 340 | 2,000 |
2004/02/16 | 335 | 340 | 335 | 340 | 6,000 |
2004/02/13 | 335 | 335 | 335 | 335 | 4,000 |
2004/02/12 | 336 | 339 | 336 | 339 | 4,000 |
2004/02/10 | 338 | 338 | 336 | 336 | 8,000 |
2004/02/09 | 340 | 340 | 338 | 338 | 6,000 |
2004/02/06 | 340 | 340 | 340 | 340 | 4,000 |
2004/02/05 | 341 | 341 | 340 | 340 | 4,000 |
2004/02/04 | 341 | 341 | 340 | 340 | 8,000 |
2004/02/03 | 343 | 343 | 342 | 342 | 4,000 |
2004/01/30 | 344 | 344 | 344 | 344 | 2,000 |
2004/01/29 | 345 | 345 | 345 | 345 | 2,000 |
2004/01/28 | 345 | 346 | 345 | 345 | 6,000 |
2004/01/27 | 341 | 345 | 340 | 345 | 10,000 |
2004/01/26 | 355 | 355 | 353 | 355 | 20,000 |
2004/01/23 | 354 | 355 | 353 | 354 | 10,000 |
2004/01/22 | 354 | 354 | 353 | 353 | 4,000 |
2004/01/21 | 355 | 355 | 354 | 354 | 10,000 |
2004/01/20 | 355 | 355 | 355 | 355 | 8,000 |
2004/01/19 | 355 | 355 | 355 | 355 | 8,000 |
2004/01/16 | 354 | 354 | 354 | 354 | 6,000 |
2004/01/15 | 354 | 357 | 354 | 357 | 12,000 |
2004/01/14 | 355 | 358 | 355 | 355 | 16,000 |
2004/01/09 | 355 | 355 | 355 | 355 | 4,000 |
2004/01/08 | 357 | 357 | 352 | 352 | 8,000 |
2004/01/07 | 358 | 358 | 354 | 354 | 8,000 |
2004/01/06 | 355 | 355 | 355 | 355 | 4,000 |