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 |
---|---|---|---|---|---|
2006/12/28 | 398 | 398 | 397 | 397 | 4,000 |
2006/12/27 | 398 | 398 | 398 | 398 | 2,000 |
2006/12/26 | 398 | 398 | 398 | 398 | 2,000 |
2006/12/25 | 400 | 400 | 398 | 398 | 4,000 |
2006/12/22 | 399 | 400 | 396 | 396 | 8,000 |
2006/12/21 | 395 | 399 | 395 | 399 | 10,000 |
2006/12/20 | 394 | 394 | 394 | 394 | 2,000 |
2006/12/19 | 394 | 394 | 394 | 394 | 2,000 |
2006/12/18 | 394 | 395 | 394 | 395 | 6,000 |
2006/12/15 | 396 | 396 | 395 | 396 | 6,000 |
2006/12/14 | 393 | 393 | 393 | 393 | 2,000 |
2006/12/13 | 396 | 396 | 396 | 396 | 2,000 |
2006/12/11 | 393 | 395 | 393 | 395 | 8,000 |
2006/12/08 | 392 | 392 | 392 | 392 | 6,000 |
2006/12/07 | 388 | 389 | 388 | 389 | 6,000 |
2006/12/06 | 387 | 387 | 387 | 387 | 2,000 |
2006/12/05 | 387 | 387 | 387 | 387 | 2,000 |
2006/12/04 | 385 | 385 | 385 | 385 | 4,000 |
2006/12/01 | 383 | 383 | 383 | 383 | 2,000 |
2006/11/30 | 382 | 383 | 382 | 383 | 6,000 |
2006/11/29 | 382 | 382 | 382 | 382 | 2,000 |
2006/11/28 | 382 | 382 | 382 | 382 | 8,000 |
2006/11/24 | 381 | 382 | 380 | 382 | 12,000 |
2006/11/22 | 381 | 381 | 381 | 381 | 2,000 |
2006/11/21 | 381 | 382 | 381 | 382 | 6,000 |
2006/11/20 | 383 | 383 | 381 | 381 | 14,000 |
2006/11/16 | 382 | 382 | 382 | 382 | 2,000 |
2006/11/15 | 383 | 383 | 383 | 383 | 4,000 |
2006/11/14 | 381 | 381 | 381 | 381 | 2,000 |
2006/11/13 | 382 | 382 | 381 | 381 | 12,000 |
2006/11/10 | 382 | 382 | 382 | 382 | 6,000 |
2006/11/09 | 383 | 383 | 383 | 383 | 2,000 |
2006/11/08 | 383 | 384 | 383 | 384 | 8,000 |
2006/11/07 | 385 | 385 | 383 | 383 | 4,000 |
2006/11/06 | 384 | 384 | 384 | 384 | 2,000 |
2006/11/02 | 384 | 384 | 384 | 384 | 2,000 |
2006/11/01 | 381 | 383 | 381 | 383 | 4,000 |
2006/10/31 | 381 | 381 | 381 | 381 | 2,000 |
2006/10/30 | 384 | 384 | 381 | 381 | 6,000 |
2006/10/27 | 382 | 382 | 382 | 382 | 6,000 |
2006/10/25 | 383 | 383 | 383 | 383 | 2,000 |
2006/10/24 | 382 | 382 | 382 | 382 | 2,000 |
2006/10/23 | 382 | 383 | 382 | 383 | 6,000 |
2006/10/20 | 382 | 382 | 382 | 382 | 2,000 |
2006/10/19 | 382 | 382 | 381 | 381 | 8,000 |
2006/10/17 | 384 | 384 | 384 | 384 | 2,000 |
2006/10/12 | 382 | 382 | 382 | 382 | 2,000 |
2006/10/11 | 384 | 384 | 384 | 384 | 2,000 |
2006/10/10 | 382 | 383 | 382 | 383 | 4,000 |
2006/10/06 | 383 | 383 | 381 | 381 | 6,000 |
2006/10/05 | 382 | 382 | 382 | 382 | 4,000 |
2006/10/03 | 384 | 384 | 384 | 384 | 4,000 |
2006/10/02 | 380 | 381 | 380 | 381 | 14,000 |
2006/09/29 | 385 | 388 | 383 | 383 | 8,000 |
2006/09/28 | 382 | 382 | 382 | 382 | 2,000 |
2006/09/27 | 384 | 384 | 383 | 383 | 6,000 |
2006/09/25 | 382 | 382 | 381 | 381 | 6,000 |
2006/09/20 | 384 | 384 | 384 | 384 | 2,000 |
2006/09/15 | 383 | 383 | 383 | 383 | 2,000 |
2006/09/14 | 385 | 385 | 385 | 385 | 4,000 |
2006/09/11 | 385 | 385 | 385 | 385 | 8,000 |
2006/09/07 | 387 | 387 | 386 | 386 | 4,000 |
2006/09/05 | 382 | 385 | 382 | 385 | 4,000 |
2006/09/04 | 381 | 382 | 381 | 382 | 16,000 |
2006/09/01 | 384 | 395 | 382 | 390 | 42,000 |
2006/08/30 | 382 | 382 | 382 | 382 | 2,000 |
2006/08/29 | 383 | 383 | 382 | 382 | 8,000 |
2006/08/28 | 385 | 385 | 385 | 385 | 2,000 |
2006/08/24 | 383 | 383 | 383 | 383 | 6,000 |
2006/08/23 | 384 | 384 | 384 | 384 | 2,000 |
2006/08/21 | 388 | 388 | 385 | 385 | 4,000 |
2006/08/17 | 388 | 388 | 387 | 387 | 4,000 |
2006/08/16 | 387 | 387 | 387 | 387 | 2,000 |
2006/08/11 | 382 | 382 | 382 | 382 | 2,000 |
2006/08/10 | 382 | 382 | 382 | 382 | 6,000 |
2006/08/08 | 385 | 388 | 385 | 388 | 6,000 |
2006/08/04 | 388 | 388 | 388 | 388 | 2,000 |
2006/08/03 | 386 | 386 | 385 | 385 | 6,000 |
2006/07/31 | 385 | 389 | 385 | 389 | 10,000 |
2006/07/28 | 382 | 382 | 382 | 382 | 2,000 |
2006/07/27 | 381 | 381 | 380 | 380 | 6,000 |
2006/07/26 | 378 | 396 | 378 | 395 | 22,000 |
2006/07/25 | 397 | 399 | 397 | 398 | 18,000 |
2006/07/24 | 394 | 396 | 393 | 396 | 20,000 |
2006/07/21 | 397 | 397 | 394 | 394 | 4,000 |
2006/07/20 | 392 | 397 | 392 | 397 | 10,000 |
2006/07/19 | 394 | 394 | 392 | 392 | 6,000 |
2006/07/18 | 398 | 398 | 392 | 394 | 8,000 |
2006/07/14 | 400 | 400 | 400 | 400 | 4,000 |
2006/07/13 | 398 | 400 | 398 | 399 | 6,000 |
2006/07/12 | 400 | 401 | 400 | 401 | 4,000 |
2006/07/11 | 401 | 401 | 401 | 401 | 2,000 |
2006/07/10 | 401 | 401 | 398 | 398 | 8,000 |
2006/07/07 | 400 | 400 | 400 | 400 | 2,000 |
2006/07/06 | 400 | 401 | 400 | 400 | 10,000 |
2006/07/04 | 394 | 396 | 394 | 396 | 14,000 |
2006/07/03 | 394 | 394 | 394 | 394 | 2,000 |
2006/06/30 | 393 | 393 | 393 | 393 | 2,000 |
2006/06/28 | 389 | 389 | 389 | 389 | 2,000 |
2006/06/26 | 389 | 389 | 389 | 389 | 2,000 |
2006/06/23 | 389 | 389 | 389 | 389 | 2,000 |
2006/06/22 | 390 | 390 | 389 | 389 | 6,000 |
2006/06/21 | 389 | 392 | 389 | 392 | 8,000 |
2006/06/20 | 392 | 393 | 390 | 390 | 8,000 |
2006/06/19 | 388 | 392 | 388 | 392 | 4,000 |
2006/06/16 | 387 | 387 | 387 | 387 | 4,000 |
2006/06/15 | 388 | 392 | 388 | 392 | 8,000 |
2006/06/14 | 388 | 388 | 387 | 387 | 4,000 |
2006/06/13 | 387 | 394 | 387 | 394 | 6,000 |
2006/06/09 | 386 | 390 | 386 | 386 | 10,000 |
2006/06/08 | 388 | 388 | 386 | 388 | 10,000 |
2006/06/07 | 388 | 388 | 388 | 388 | 4,000 |
2006/06/02 | 393 | 393 | 388 | 388 | 8,000 |
2006/06/01 | 392 | 392 | 392 | 392 | 2,000 |
2006/05/31 | 390 | 390 | 388 | 390 | 10,000 |
2006/05/30 | 389 | 392 | 389 | 392 | 10,000 |
2006/05/29 | 391 | 391 | 391 | 391 | 4,000 |
2006/05/26 | 390 | 390 | 390 | 390 | 2,000 |
2006/05/25 | 389 | 390 | 389 | 390 | 4,000 |
2006/05/24 | 386 | 386 | 386 | 386 | 4,000 |
2006/05/23 | 387 | 387 | 387 | 387 | 4,000 |
2006/05/19 | 385 | 385 | 385 | 385 | 2,000 |
2006/05/18 | 387 | 387 | 386 | 386 | 10,000 |
2006/05/17 | 388 | 388 | 388 | 388 | 2,000 |
2006/05/16 | 391 | 391 | 391 | 391 | 4,000 |
2006/05/15 | 391 | 391 | 391 | 391 | 4,000 |
2006/05/12 | 390 | 390 | 387 | 387 | 10,000 |
2006/05/11 | 388 | 390 | 388 | 390 | 4,000 |
2006/05/10 | 392 | 392 | 390 | 392 | 6,000 |
2006/05/09 | 391 | 392 | 390 | 392 | 10,000 |
2006/05/08 | 391 | 392 | 391 | 392 | 4,000 |
2006/05/02 | 389 | 389 | 389 | 389 | 2,000 |
2006/05/01 | 386 | 386 | 386 | 386 | 2,000 |
2006/04/27 | 390 | 390 | 390 | 390 | 4,000 |
2006/04/26 | 385 | 392 | 385 | 385 | 16,000 |
2006/04/25 | 389 | 390 | 389 | 390 | 4,000 |
2006/04/24 | 390 | 390 | 389 | 389 | 6,000 |
2006/04/21 | 390 | 390 | 390 | 390 | 6,000 |
2006/04/20 | 393 | 393 | 393 | 393 | 2,000 |
2006/04/19 | 392 | 393 | 392 | 393 | 4,000 |
2006/04/18 | 388 | 388 | 388 | 388 | 2,000 |
2006/04/17 | 388 | 391 | 388 | 391 | 4,000 |
2006/04/14 | 389 | 389 | 389 | 389 | 2,000 |
2006/04/13 | 389 | 389 | 389 | 389 | 4,000 |
2006/04/12 | 392 | 392 | 389 | 389 | 8,000 |
2006/04/11 | 388 | 389 | 388 | 389 | 6,000 |
2006/04/10 | 389 | 389 | 389 | 389 | 2,000 |
2006/04/07 | 388 | 389 | 388 | 389 | 12,000 |
2006/04/06 | 395 | 395 | 395 | 395 | 2,000 |
2006/04/05 | 399 | 399 | 399 | 399 | 4,000 |
2006/04/04 | 394 | 395 | 394 | 395 | 4,000 |
2006/03/31 | 386 | 391 | 386 | 391 | 4,000 |
2006/03/29 | 389 | 395 | 389 | 395 | 6,000 |
2006/03/28 | 385 | 386 | 385 | 386 | 4,000 |
2006/03/27 | 384 | 392 | 384 | 392 | 8,000 |
2006/03/24 | 384 | 384 | 384 | 384 | 2,000 |
2006/03/23 | 383 | 385 | 383 | 385 | 14,000 |
2006/03/16 | 384 | 384 | 381 | 381 | 8,000 |
2006/03/14 | 388 | 388 | 388 | 388 | 4,000 |
2006/03/13 | 380 | 392 | 375 | 385 | 38,000 |
2006/03/10 | 385 | 409 | 385 | 409 | 34,000 |
2006/03/09 | 385 | 385 | 385 | 385 | 4,000 |
2006/03/08 | 386 | 386 | 383 | 383 | 4,000 |
2006/03/07 | 386 | 386 | 386 | 386 | 2,000 |
2006/03/06 | 383 | 383 | 383 | 383 | 2,000 |
2006/03/02 | 383 | 383 | 383 | 383 | 2,000 |
2006/03/01 | 383 | 383 | 383 | 383 | 2,000 |
2006/02/28 | 386 | 386 | 386 | 386 | 2,000 |
2006/02/24 | 383 | 383 | 383 | 383 | 2,000 |
2006/02/23 | 382 | 382 | 382 | 382 | 2,000 |
2006/02/22 | 383 | 383 | 383 | 383 | 4,000 |
2006/02/20 | 386 | 386 | 381 | 381 | 10,000 |
2006/02/17 | 385 | 385 | 384 | 384 | 4,000 |
2006/02/16 | 383 | 383 | 383 | 383 | 2,000 |
2006/02/15 | 383 | 383 | 383 | 383 | 2,000 |
2006/02/13 | 379 | 381 | 379 | 380 | 8,000 |
2006/02/09 | 393 | 394 | 393 | 394 | 4,000 |
2006/02/08 | 395 | 395 | 395 | 395 | 6,000 |
2006/02/07 | 395 | 395 | 395 | 395 | 8,000 |
2006/02/06 | 400 | 400 | 397 | 397 | 8,000 |
2006/02/03 | 401 | 401 | 401 | 401 | 4,000 |
2006/02/02 | 401 | 402 | 401 | 402 | 8,000 |
2006/02/01 | 401 | 401 | 401 | 401 | 2,000 |
2006/01/31 | 402 | 404 | 402 | 404 | 8,000 |
2006/01/30 | 403 | 404 | 401 | 401 | 8,000 |
2006/01/27 | 397 | 399 | 397 | 399 | 6,000 |
2006/01/26 | 398 | 398 | 390 | 393 | 18,000 |
2006/01/25 | 413 | 415 | 412 | 415 | 10,000 |
2006/01/24 | 412 | 417 | 407 | 417 | 16,000 |
2006/01/23 | 412 | 413 | 411 | 411 | 8,000 |
2006/01/20 | 408 | 414 | 408 | 414 | 10,000 |
2006/01/19 | 408 | 408 | 408 | 408 | 12,000 |
2006/01/18 | 411 | 411 | 410 | 410 | 10,000 |
2006/01/17 | 418 | 419 | 415 | 415 | 10,000 |
2006/01/16 | 415 | 420 | 415 | 420 | 8,000 |
2006/01/13 | 424 | 424 | 417 | 417 | 6,000 |
2006/01/12 | 415 | 420 | 415 | 420 | 22,000 |
2006/01/11 | 412 | 415 | 412 | 415 | 10,000 |
2006/01/10 | 415 | 415 | 411 | 411 | 8,000 |
2006/01/06 | 407 | 410 | 407 | 410 | 12,000 |
2006/01/05 | 405 | 405 | 405 | 405 | 2,000 |
2006/01/04 | 405 | 405 | 405 | 405 | 2,000 |