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 |
---|---|---|---|---|---|
2007/12/26 | 380 | 383 | 380 | 383 | 6,000 |
2007/12/25 | 383 | 383 | 380 | 380 | 6,000 |
2007/12/21 | 378 | 378 | 378 | 378 | 4,000 |
2007/12/20 | 379 | 379 | 379 | 379 | 4,000 |
2007/12/18 | 380 | 380 | 380 | 380 | 4,000 |
2007/12/17 | 381 | 381 | 380 | 380 | 6,000 |
2007/12/14 | 380 | 381 | 380 | 381 | 4,000 |
2007/12/11 | 381 | 381 | 381 | 381 | 2,000 |
2007/12/10 | 379 | 379 | 379 | 379 | 4,000 |
2007/12/07 | 380 | 380 | 380 | 380 | 4,000 |
2007/12/06 | 381 | 381 | 377 | 377 | 6,000 |
2007/12/05 | 377 | 378 | 377 | 378 | 4,000 |
2007/12/04 | 371 | 374 | 371 | 374 | 4,000 |
2007/12/03 | 368 | 368 | 368 | 368 | 2,000 |
2007/11/30 | 371 | 371 | 370 | 370 | 12,000 |
2007/11/29 | 373 | 379 | 364 | 379 | 20,000 |
2007/11/28 | 379 | 379 | 375 | 375 | 14,000 |
2007/11/22 | 375 | 375 | 375 | 375 | 4,000 |
2007/11/21 | 376 | 376 | 376 | 376 | 4,000 |
2007/11/19 | 376 | 376 | 376 | 376 | 2,000 |
2007/11/16 | 376 | 376 | 376 | 376 | 2,000 |
2007/11/14 | 378 | 378 | 378 | 378 | 4,000 |
2007/11/12 | 378 | 378 | 378 | 378 | 2,000 |
2007/11/08 | 381 | 381 | 381 | 381 | 2,000 |
2007/11/07 | 380 | 380 | 380 | 380 | 2,000 |
2007/11/06 | 380 | 380 | 380 | 380 | 6,000 |
2007/11/05 | 382 | 382 | 381 | 381 | 6,000 |
2007/11/02 | 384 | 384 | 382 | 382 | 4,000 |
2007/11/01 | 384 | 384 | 384 | 384 | 2,000 |
2007/10/31 | 382 | 382 | 382 | 382 | 4,000 |
2007/10/30 | 385 | 385 | 385 | 385 | 2,000 |
2007/10/29 | 385 | 385 | 385 | 385 | 6,000 |
2007/10/25 | 380 | 380 | 380 | 380 | 2,000 |
2007/10/22 | 383 | 383 | 383 | 383 | 10,000 |
2007/10/19 | 383 | 383 | 383 | 383 | 2,000 |
2007/10/18 | 380 | 380 | 378 | 378 | 6,000 |
2007/10/15 | 380 | 380 | 380 | 380 | 2,000 |
2007/10/11 | 379 | 381 | 379 | 381 | 6,000 |
2007/10/10 | 380 | 380 | 380 | 380 | 6,000 |
2007/10/05 | 379 | 380 | 379 | 380 | 4,000 |
2007/10/01 | 378 | 378 | 378 | 378 | 2,000 |
2007/09/28 | 378 | 378 | 378 | 378 | 2,000 |
2007/09/27 | 384 | 384 | 383 | 383 | 10,000 |
2007/09/26 | 376 | 380 | 376 | 380 | 6,000 |
2007/09/25 | 380 | 380 | 380 | 380 | 4,000 |
2007/09/21 | 380 | 380 | 380 | 380 | 2,000 |
2007/09/19 | 381 | 381 | 381 | 381 | 2,000 |
2007/09/13 | 382 | 382 | 382 | 382 | 2,000 |
2007/09/11 | 380 | 380 | 380 | 380 | 2,000 |
2007/09/06 | 382 | 382 | 382 | 382 | 4,000 |
2007/08/28 | 385 | 385 | 385 | 385 | 2,000 |
2007/08/27 | 385 | 385 | 385 | 385 | 4,000 |
2007/08/24 | 384 | 384 | 383 | 383 | 4,000 |
2007/08/23 | 385 | 385 | 385 | 385 | 2,000 |
2007/08/21 | 381 | 381 | 381 | 381 | 2,000 |
2007/08/20 | 384 | 384 | 380 | 380 | 10,000 |
2007/08/17 | 382 | 382 | 382 | 382 | 2,000 |
2007/08/16 | 383 | 383 | 381 | 381 | 8,000 |
2007/08/15 | 388 | 388 | 388 | 388 | 2,000 |
2007/08/14 | 388 | 388 | 388 | 388 | 2,000 |
2007/08/13 | 388 | 388 | 388 | 388 | 4,000 |
2007/08/08 | 388 | 388 | 382 | 382 | 4,000 |
2007/08/07 | 383 | 383 | 383 | 383 | 4,000 |
2007/08/06 | 388 | 388 | 388 | 388 | 4,000 |
2007/08/03 | 388 | 388 | 388 | 388 | 2,000 |
2007/08/02 | 388 | 388 | 382 | 382 | 4,000 |
2007/07/30 | 388 | 388 | 388 | 388 | 2,000 |
2007/07/27 | 381 | 385 | 381 | 385 | 4,000 |
2007/07/26 | 379 | 379 | 379 | 379 | 8,000 |
2007/07/25 | 390 | 395 | 390 | 394 | 16,000 |
2007/07/24 | 395 | 395 | 395 | 395 | 2,000 |
2007/07/23 | 394 | 397 | 394 | 397 | 8,000 |
2007/07/20 | 394 | 394 | 393 | 393 | 6,000 |
2007/07/19 | 395 | 395 | 394 | 395 | 8,000 |
2007/07/17 | 396 | 396 | 396 | 396 | 2,000 |
2007/07/13 | 397 | 397 | 396 | 397 | 10,000 |
2007/07/11 | 397 | 398 | 397 | 398 | 4,000 |
2007/07/09 | 398 | 398 | 398 | 398 | 6,000 |
2007/07/06 | 396 | 396 | 396 | 396 | 4,000 |
2007/07/05 | 399 | 399 | 399 | 399 | 2,000 |
2007/07/04 | 399 | 399 | 399 | 399 | 4,000 |
2007/07/02 | 397 | 399 | 397 | 399 | 6,000 |
2007/06/27 | 396 | 398 | 396 | 398 | 6,000 |
2007/06/26 | 397 | 398 | 397 | 397 | 6,000 |
2007/06/25 | 399 | 399 | 399 | 399 | 2,000 |
2007/06/20 | 399 | 399 | 398 | 398 | 4,000 |
2007/06/19 | 399 | 399 | 397 | 397 | 4,000 |
2007/06/14 | 396 | 396 | 396 | 396 | 4,000 |
2007/06/13 | 395 | 396 | 395 | 396 | 6,000 |
2007/06/12 | 397 | 398 | 397 | 398 | 4,000 |
2007/06/08 | 397 | 397 | 397 | 397 | 2,000 |
2007/06/01 | 398 | 398 | 398 | 398 | 4,000 |
2007/05/31 | 394 | 394 | 394 | 394 | 2,000 |
2007/05/30 | 394 | 394 | 394 | 394 | 2,000 |
2007/05/29 | 397 | 397 | 397 | 397 | 2,000 |
2007/05/25 | 394 | 394 | 394 | 394 | 2,000 |
2007/05/24 | 397 | 397 | 397 | 397 | 2,000 |
2007/05/23 | 394 | 397 | 394 | 397 | 4,000 |
2007/05/22 | 400 | 400 | 400 | 400 | 8,000 |
2007/05/21 | 392 | 392 | 392 | 392 | 2,000 |
2007/05/17 | 392 | 392 | 392 | 392 | 2,000 |
2007/05/16 | 396 | 396 | 396 | 396 | 2,000 |
2007/05/11 | 392 | 396 | 392 | 396 | 8,000 |
2007/05/10 | 394 | 394 | 394 | 394 | 2,000 |
2007/05/09 | 390 | 393 | 390 | 393 | 16,000 |
2007/05/08 | 389 | 389 | 389 | 389 | 4,000 |
2007/05/07 | 388 | 388 | 387 | 387 | 4,000 |
2007/05/02 | 387 | 388 | 387 | 388 | 6,000 |
2007/05/01 | 384 | 385 | 384 | 385 | 12,000 |
2007/04/27 | 385 | 385 | 385 | 385 | 6,000 |
2007/04/26 | 387 | 387 | 387 | 387 | 6,000 |
2007/04/23 | 385 | 385 | 385 | 385 | 2,000 |
2007/04/20 | 387 | 387 | 385 | 385 | 4,000 |
2007/04/18 | 386 | 386 | 385 | 385 | 6,000 |
2007/04/17 | 387 | 387 | 387 | 387 | 2,000 |
2007/04/16 | 387 | 388 | 387 | 388 | 4,000 |
2007/04/10 | 387 | 390 | 387 | 390 | 8,000 |
2007/04/09 | 386 | 386 | 386 | 386 | 2,000 |
2007/04/05 | 383 | 383 | 383 | 383 | 2,000 |
2007/04/04 | 383 | 386 | 383 | 386 | 4,000 |
2007/04/03 | 385 | 385 | 385 | 385 | 2,000 |
2007/04/02 | 383 | 383 | 382 | 382 | 10,000 |
2007/03/30 | 383 | 383 | 383 | 383 | 4,000 |
2007/03/28 | 380 | 383 | 380 | 383 | 10,000 |
2007/03/27 | 380 | 384 | 380 | 384 | 4,000 |
2007/03/26 | 380 | 380 | 380 | 380 | 2,000 |
2007/03/20 | 381 | 381 | 381 | 381 | 2,000 |
2007/03/16 | 390 | 390 | 380 | 380 | 6,000 |
2007/03/15 | 381 | 386 | 380 | 380 | 10,000 |
2007/03/14 | 380 | 380 | 380 | 380 | 2,000 |
2007/03/13 | 382 | 382 | 382 | 382 | 2,000 |
2007/03/12 | 381 | 381 | 380 | 380 | 4,000 |
2007/03/09 | 380 | 380 | 380 | 380 | 2,000 |
2007/03/08 | 379 | 379 | 379 | 379 | 2,000 |
2007/03/07 | 383 | 383 | 380 | 380 | 6,000 |
2007/03/05 | 379 | 379 | 379 | 379 | 6,000 |
2007/03/02 | 380 | 380 | 380 | 380 | 6,000 |
2007/03/01 | 380 | 380 | 380 | 380 | 4,000 |
2007/02/28 | 384 | 384 | 380 | 384 | 20,000 |
2007/02/26 | 383 | 383 | 382 | 382 | 8,000 |
2007/02/23 | 382 | 382 | 382 | 382 | 10,000 |
2007/02/22 | 382 | 382 | 381 | 382 | 14,000 |
2007/02/21 | 384 | 384 | 382 | 382 | 12,000 |
2007/02/15 | 382 | 383 | 382 | 383 | 4,000 |
2007/02/14 | 382 | 382 | 382 | 382 | 2,000 |
2007/02/13 | 384 | 384 | 382 | 382 | 4,000 |
2007/02/09 | 384 | 384 | 384 | 384 | 2,000 |
2007/02/08 | 382 | 382 | 382 | 382 | 8,000 |
2007/02/07 | 382 | 382 | 382 | 382 | 2,000 |
2007/02/05 | 384 | 385 | 382 | 382 | 18,000 |
2007/01/31 | 386 | 386 | 383 | 383 | 8,000 |
2007/01/30 | 385 | 385 | 385 | 385 | 2,000 |
2007/01/29 | 385 | 385 | 383 | 383 | 6,000 |
2007/01/26 | 381 | 381 | 381 | 381 | 8,000 |
2007/01/25 | 402 | 403 | 400 | 403 | 18,000 |
2007/01/24 | 402 | 403 | 402 | 402 | 14,000 |
2007/01/23 | 403 | 403 | 402 | 402 | 16,000 |
2007/01/22 | 402 | 403 | 402 | 403 | 10,000 |
2007/01/19 | 403 | 403 | 403 | 403 | 4,000 |
2007/01/18 | 400 | 402 | 400 | 402 | 6,000 |
2007/01/17 | 402 | 403 | 400 | 400 | 10,000 |
2007/01/16 | 401 | 402 | 401 | 402 | 4,000 |
2007/01/15 | 402 | 403 | 402 | 403 | 8,000 |
2007/01/12 | 400 | 401 | 400 | 401 | 8,000 |
2007/01/11 | 400 | 400 | 400 | 400 | 2,000 |
2007/01/10 | 401 | 401 | 400 | 400 | 6,000 |
2007/01/05 | 398 | 400 | 398 | 400 | 6,000 |