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 |
|---|---|---|---|---|---|
| 2005/12/30 | 407 | 407 | 407 | 407 | 2,000 |
| 2005/12/29 | 400 | 405 | 400 | 405 | 14,000 |
| 2005/12/28 | 397 | 400 | 397 | 400 | 6,000 |
| 2005/12/27 | 395 | 396 | 395 | 396 | 8,000 |
| 2005/12/26 | 391 | 391 | 391 | 391 | 2,000 |
| 2005/12/22 | 390 | 392 | 390 | 392 | 6,000 |
| 2005/12/21 | 390 | 390 | 390 | 390 | 4,000 |
| 2005/12/20 | 389 | 389 | 389 | 389 | 4,000 |
| 2005/12/19 | 385 | 386 | 385 | 386 | 6,000 |
| 2005/12/16 | 392 | 392 | 392 | 392 | 2,000 |
| 2005/12/15 | 395 | 395 | 395 | 395 | 2,000 |
| 2005/12/14 | 390 | 390 | 383 | 383 | 10,000 |
| 2005/12/13 | 389 | 389 | 389 | 389 | 2,000 |
| 2005/12/12 | 393 | 393 | 390 | 390 | 10,000 |
| 2005/12/09 | 392 | 392 | 392 | 392 | 4,000 |
| 2005/12/08 | 393 | 394 | 393 | 394 | 4,000 |
| 2005/12/07 | 395 | 395 | 395 | 395 | 8,000 |
| 2005/12/06 | 390 | 392 | 390 | 392 | 6,000 |
| 2005/12/05 | 389 | 390 | 389 | 390 | 6,000 |
| 2005/12/02 | 385 | 388 | 385 | 388 | 6,000 |
| 2005/12/01 | 384 | 384 | 384 | 384 | 2,000 |
| 2005/11/30 | 385 | 385 | 385 | 385 | 4,000 |
| 2005/11/29 | 387 | 387 | 385 | 385 | 6,000 |
| 2005/11/28 | 385 | 385 | 385 | 385 | 2,000 |
| 2005/11/25 | 380 | 383 | 380 | 383 | 4,000 |
| 2005/11/24 | 381 | 381 | 381 | 381 | 6,000 |
| 2005/11/22 | 382 | 382 | 381 | 381 | 10,000 |
| 2005/11/21 | 380 | 381 | 380 | 381 | 6,000 |
| 2005/11/18 | 382 | 382 | 378 | 378 | 8,000 |
| 2005/11/17 | 380 | 382 | 380 | 382 | 4,000 |
| 2005/11/16 | 383 | 383 | 383 | 383 | 2,000 |
| 2005/11/15 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/11/14 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/11/10 | 380 | 384 | 380 | 383 | 8,000 |
| 2005/11/09 | 378 | 378 | 378 | 378 | 4,000 |
| 2005/11/08 | 385 | 385 | 385 | 385 | 2,000 |
| 2005/11/07 | 379 | 389 | 377 | 389 | 16,000 |
| 2005/11/04 | 376 | 379 | 376 | 379 | 4,000 |
| 2005/11/01 | 370 | 373 | 370 | 373 | 6,000 |
| 2005/10/31 | 368 | 370 | 368 | 370 | 4,000 |
| 2005/10/28 | 369 | 369 | 367 | 367 | 6,000 |
| 2005/10/27 | 368 | 369 | 368 | 369 | 8,000 |
| 2005/10/25 | 365 | 369 | 365 | 369 | 12,000 |
| 2005/10/24 | 367 | 367 | 367 | 367 | 6,000 |
| 2005/10/21 | 368 | 368 | 367 | 368 | 6,000 |
| 2005/10/20 | 368 | 369 | 368 | 369 | 6,000 |
| 2005/10/19 | 368 | 369 | 367 | 369 | 10,000 |
| 2005/10/14 | 365 | 368 | 365 | 368 | 4,000 |
| 2005/10/13 | 367 | 368 | 367 | 368 | 6,000 |
| 2005/10/12 | 365 | 366 | 365 | 366 | 10,000 |
| 2005/10/11 | 365 | 365 | 365 | 365 | 2,000 |
| 2005/10/06 | 366 | 366 | 365 | 365 | 10,000 |
| 2005/10/05 | 366 | 366 | 365 | 366 | 12,000 |
| 2005/10/04 | 365 | 366 | 365 | 366 | 8,000 |
| 2005/10/03 | 365 | 365 | 365 | 365 | 4,000 |
| 2005/09/30 | 365 | 365 | 364 | 364 | 4,000 |
| 2005/09/28 | 365 | 366 | 361 | 361 | 18,000 |
| 2005/09/27 | 365 | 367 | 365 | 367 | 4,000 |
| 2005/09/26 | 366 | 366 | 366 | 366 | 2,000 |
| 2005/09/22 | 365 | 365 | 362 | 362 | 4,000 |
| 2005/09/21 | 365 | 365 | 365 | 365 | 2,000 |
| 2005/09/20 | 365 | 365 | 362 | 362 | 4,000 |
| 2005/09/16 | 366 | 366 | 362 | 365 | 26,000 |
| 2005/09/15 | 368 | 368 | 367 | 367 | 6,000 |
| 2005/09/13 | 367 | 368 | 367 | 368 | 6,000 |
| 2005/09/09 | 367 | 367 | 366 | 366 | 10,000 |
| 2005/09/08 | 366 | 366 | 365 | 365 | 8,000 |
| 2005/09/07 | 366 | 366 | 366 | 366 | 4,000 |
| 2005/09/06 | 367 | 367 | 367 | 367 | 2,000 |
| 2005/08/31 | 369 | 369 | 366 | 366 | 6,000 |
| 2005/08/26 | 372 | 372 | 372 | 372 | 2,000 |
| 2005/08/22 | 370 | 371 | 370 | 371 | 4,000 |
| 2005/08/16 | 368 | 375 | 368 | 375 | 4,000 |
| 2005/08/11 | 362 | 365 | 362 | 363 | 8,000 |
| 2005/08/08 | 361 | 361 | 361 | 361 | 6,000 |
| 2005/08/05 | 362 | 362 | 362 | 362 | 2,000 |
| 2005/08/04 | 362 | 362 | 362 | 362 | 2,000 |
| 2005/08/03 | 362 | 362 | 362 | 362 | 2,000 |
| 2005/08/02 | 362 | 362 | 362 | 362 | 2,000 |
| 2005/08/01 | 362 | 362 | 361 | 361 | 4,000 |
| 2005/07/29 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/07/28 | 360 | 362 | 360 | 362 | 8,000 |
| 2005/07/27 | 362 | 362 | 362 | 362 | 2,000 |
| 2005/07/26 | 360 | 364 | 360 | 364 | 14,000 |
| 2005/07/25 | 378 | 378 | 375 | 375 | 12,000 |
| 2005/07/22 | 374 | 376 | 373 | 376 | 8,000 |
| 2005/07/21 | 375 | 375 | 375 | 375 | 6,000 |
| 2005/07/20 | 379 | 379 | 375 | 378 | 8,000 |
| 2005/07/19 | 379 | 379 | 379 | 379 | 2,000 |
| 2005/07/15 | 375 | 379 | 375 | 379 | 6,000 |
| 2005/07/14 | 377 | 377 | 375 | 375 | 4,000 |
| 2005/07/13 | 378 | 378 | 378 | 378 | 4,000 |
| 2005/07/12 | 377 | 377 | 377 | 377 | 4,000 |
| 2005/07/11 | 375 | 376 | 375 | 375 | 8,000 |
| 2005/07/08 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/07/07 | 376 | 376 | 376 | 376 | 4,000 |
| 2005/07/06 | 377 | 379 | 377 | 377 | 6,000 |
| 2005/07/05 | 375 | 377 | 375 | 377 | 10,000 |
| 2005/07/04 | 375 | 375 | 375 | 375 | 4,000 |
| 2005/07/01 | 373 | 373 | 373 | 373 | 4,000 |
| 2005/06/29 | 371 | 371 | 370 | 370 | 6,000 |
| 2005/06/28 | 370 | 370 | 370 | 370 | 6,000 |
| 2005/06/27 | 370 | 370 | 370 | 370 | 2,000 |
| 2005/06/23 | 369 | 370 | 369 | 370 | 8,000 |
| 2005/06/22 | 368 | 368 | 368 | 368 | 2,000 |
| 2005/06/20 | 367 | 367 | 367 | 367 | 4,000 |
| 2005/06/15 | 364 | 365 | 364 | 365 | 4,000 |
| 2005/06/13 | 363 | 363 | 363 | 363 | 4,000 |
| 2005/06/10 | 365 | 366 | 365 | 365 | 6,000 |
| 2005/06/09 | 365 | 365 | 365 | 365 | 2,000 |
| 2005/06/08 | 363 | 365 | 363 | 365 | 6,000 |
| 2005/06/07 | 363 | 363 | 362 | 362 | 6,000 |
| 2005/06/06 | 362 | 362 | 362 | 362 | 4,000 |
| 2005/06/02 | 364 | 364 | 364 | 364 | 2,000 |
| 2005/05/31 | 362 | 362 | 362 | 362 | 2,000 |
| 2005/05/30 | 362 | 362 | 362 | 362 | 4,000 |
| 2005/05/27 | 362 | 362 | 362 | 362 | 2,000 |
| 2005/05/25 | 362 | 362 | 362 | 362 | 2,000 |
| 2005/05/24 | 361 | 361 | 361 | 361 | 2,000 |
| 2005/05/19 | 360 | 365 | 360 | 365 | 12,000 |
| 2005/05/17 | 361 | 361 | 361 | 361 | 2,000 |
| 2005/05/16 | 362 | 365 | 362 | 365 | 18,000 |
| 2005/05/13 | 365 | 365 | 365 | 365 | 4,000 |
| 2005/05/12 | 364 | 364 | 364 | 364 | 2,000 |
| 2005/05/11 | 364 | 364 | 364 | 364 | 8,000 |
| 2005/05/10 | 363 | 365 | 359 | 359 | 10,000 |
| 2005/05/09 | 358 | 358 | 358 | 358 | 2,000 |
| 2005/05/06 | 357 | 364 | 357 | 361 | 14,000 |
| 2005/05/02 | 360 | 367 | 360 | 360 | 10,000 |
| 2005/04/28 | 359 | 359 | 359 | 359 | 2,000 |
| 2005/04/27 | 359 | 360 | 359 | 360 | 6,000 |
| 2005/04/26 | 357 | 357 | 357 | 357 | 4,000 |
| 2005/04/25 | 358 | 358 | 358 | 358 | 4,000 |
| 2005/04/22 | 357 | 357 | 356 | 356 | 4,000 |
| 2005/04/20 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/04/19 | 356 | 356 | 356 | 356 | 4,000 |
| 2005/04/18 | 356 | 356 | 356 | 356 | 2,000 |
| 2005/04/14 | 357 | 358 | 357 | 358 | 8,000 |
| 2005/04/13 | 357 | 357 | 357 | 357 | 4,000 |
| 2005/04/12 | 356 | 356 | 356 | 356 | 2,000 |
| 2005/04/11 | 359 | 359 | 357 | 357 | 6,000 |
| 2005/04/08 | 359 | 359 | 359 | 359 | 4,000 |
| 2005/04/07 | 356 | 356 | 356 | 356 | 2,000 |
| 2005/04/05 | 355 | 359 | 355 | 359 | 4,000 |
| 2005/04/04 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/03/30 | 356 | 356 | 353 | 353 | 12,000 |
| 2005/03/29 | 360 | 360 | 357 | 357 | 20,000 |
| 2005/03/25 | 358 | 358 | 358 | 358 | 2,000 |
| 2005/03/24 | 354 | 355 | 354 | 355 | 18,000 |
| 2005/03/23 | 358 | 358 | 358 | 358 | 2,000 |
| 2005/03/22 | 356 | 360 | 356 | 360 | 14,000 |
| 2005/03/18 | 356 | 356 | 356 | 356 | 4,000 |
| 2005/03/17 | 357 | 359 | 357 | 359 | 4,000 |
| 2005/03/16 | 358 | 358 | 358 | 358 | 4,000 |
| 2005/03/15 | 358 | 358 | 358 | 358 | 2,000 |
| 2005/03/14 | 354 | 359 | 354 | 357 | 16,000 |
| 2005/03/11 | 354 | 356 | 354 | 356 | 4,000 |
| 2005/03/10 | 353 | 355 | 353 | 355 | 10,000 |
| 2005/03/08 | 357 | 371 | 355 | 364 | 40,000 |
| 2005/03/07 | 354 | 360 | 352 | 352 | 30,000 |
| 2005/03/04 | 353 | 353 | 353 | 353 | 6,000 |
| 2005/03/03 | 354 | 354 | 354 | 354 | 2,000 |
| 2005/03/02 | 353 | 353 | 352 | 352 | 12,000 |
| 2005/03/01 | 353 | 353 | 353 | 353 | 2,000 |
| 2005/02/24 | 353 | 355 | 353 | 353 | 12,000 |
| 2005/02/23 | 353 | 353 | 353 | 353 | 2,000 |
| 2005/02/21 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/02/17 | 354 | 355 | 354 | 355 | 6,000 |
| 2005/02/16 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/02/15 | 352 | 352 | 352 | 352 | 6,000 |
| 2005/02/14 | 352 | 352 | 352 | 352 | 2,000 |
| 2005/02/10 | 353 | 353 | 352 | 352 | 8,000 |
| 2005/02/07 | 353 | 353 | 350 | 350 | 12,000 |
| 2005/02/04 | 352 | 352 | 352 | 352 | 2,000 |
| 2005/02/03 | 352 | 352 | 352 | 352 | 2,000 |
| 2005/02/02 | 351 | 354 | 351 | 354 | 6,000 |
| 2005/02/01 | 354 | 354 | 354 | 354 | 2,000 |
| 2005/01/31 | 356 | 358 | 356 | 358 | 4,000 |
| 2005/01/28 | 357 | 358 | 352 | 358 | 12,000 |
| 2005/01/27 | 351 | 357 | 351 | 357 | 8,000 |
| 2005/01/26 | 349 | 350 | 349 | 350 | 10,000 |
| 2005/01/25 | 369 | 370 | 368 | 368 | 16,000 |
| 2005/01/24 | 370 | 370 | 365 | 370 | 20,000 |
| 2005/01/21 | 369 | 370 | 369 | 369 | 12,000 |
| 2005/01/20 | 370 | 371 | 370 | 371 | 4,000 |
| 2005/01/19 | 372 | 372 | 368 | 368 | 16,000 |
| 2005/01/18 | 370 | 370 | 370 | 370 | 2,000 |
| 2005/01/17 | 373 | 373 | 367 | 373 | 6,000 |
| 2005/01/13 | 373 | 373 | 367 | 367 | 6,000 |
| 2005/01/11 | 370 | 370 | 365 | 365 | 12,000 |
| 2005/01/06 | 369 | 369 | 369 | 369 | 2,000 |
| 2005/01/05 | 369 | 369 | 369 | 369 | 2,000 |
| 2005/01/04 | 369 | 369 | 369 | 369 | 2,000 |