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 |
---|---|---|---|---|---|
2008/12/26 | 299 | 299 | 299 | 299 | 4,000 |
2008/12/25 | 300 | 300 | 300 | 300 | 4,000 |
2008/12/24 | 302 | 302 | 301 | 301 | 4,000 |
2008/12/22 | 302 | 302 | 302 | 302 | 2,000 |
2008/12/18 | 297 | 297 | 297 | 297 | 2,000 |
2008/12/17 | 300 | 302 | 298 | 302 | 8,000 |
2008/12/12 | 295 | 300 | 293 | 300 | 8,000 |
2008/12/11 | 295 | 295 | 295 | 295 | 2,000 |
2008/12/09 | 300 | 300 | 300 | 300 | 2,000 |
2008/12/08 | 292 | 300 | 292 | 300 | 6,000 |
2008/12/05 | 293 | 293 | 293 | 293 | 6,000 |
2008/12/04 | 297 | 297 | 297 | 297 | 4,000 |
2008/12/03 | 301 | 301 | 301 | 301 | 4,000 |
2008/12/02 | 300 | 300 | 300 | 300 | 2,000 |
2008/12/01 | 302 | 302 | 300 | 301 | 8,000 |
2008/11/25 | 303 | 303 | 303 | 303 | 2,000 |
2008/11/21 | 301 | 301 | 301 | 301 | 4,000 |
2008/11/20 | 297 | 297 | 297 | 297 | 2,000 |
2008/11/17 | 296 | 296 | 296 | 296 | 2,000 |
2008/11/12 | 301 | 301 | 301 | 301 | 2,000 |
2008/11/07 | 296 | 297 | 296 | 297 | 8,000 |
2008/11/05 | 295 | 295 | 293 | 293 | 8,000 |
2008/10/30 | 290 | 290 | 290 | 290 | 2,000 |
2008/10/29 | 284 | 290 | 284 | 290 | 6,000 |
2008/10/28 | 280 | 280 | 280 | 280 | 10,000 |
2008/10/27 | 300 | 300 | 290 | 290 | 6,000 |
2008/10/24 | 300 | 300 | 300 | 300 | 2,000 |
2008/10/23 | 291 | 291 | 291 | 291 | 2,000 |
2008/10/21 | 296 | 296 | 296 | 296 | 2,000 |
2008/10/17 | 302 | 303 | 302 | 303 | 4,000 |
2008/10/16 | 300 | 300 | 300 | 300 | 2,000 |
2008/10/15 | 298 | 300 | 298 | 300 | 8,000 |
2008/10/14 | 300 | 300 | 297 | 297 | 4,000 |
2008/10/10 | 295 | 295 | 295 | 295 | 2,000 |
2008/10/09 | 297 | 297 | 297 | 297 | 2,000 |
2008/10/08 | 297 | 297 | 297 | 297 | 2,000 |
2008/10/07 | 288 | 288 | 279 | 288 | 12,000 |
2008/10/06 | 303 | 303 | 297 | 297 | 12,000 |
2008/10/03 | 303 | 303 | 302 | 303 | 8,000 |
2008/10/02 | 305 | 305 | 304 | 304 | 8,000 |
2008/09/26 | 315 | 315 | 315 | 315 | 2,000 |
2008/09/24 | 315 | 315 | 315 | 315 | 4,000 |
2008/09/19 | 315 | 315 | 315 | 315 | 4,000 |
2008/09/18 | 324 | 324 | 324 | 324 | 2,000 |
2008/09/16 | 319 | 319 | 317 | 317 | 14,000 |
2008/09/12 | 319 | 319 | 319 | 319 | 2,000 |
2008/09/11 | 323 | 323 | 319 | 319 | 6,000 |
2008/09/09 | 321 | 321 | 321 | 321 | 4,000 |
2008/09/08 | 321 | 321 | 321 | 321 | 2,000 |
2008/09/05 | 325 | 329 | 321 | 329 | 6,000 |
2008/09/04 | 326 | 326 | 326 | 326 | 2,000 |
2008/09/01 | 326 | 326 | 326 | 326 | 2,000 |
2008/08/21 | 330 | 330 | 330 | 330 | 2,000 |
2008/08/20 | 323 | 323 | 323 | 323 | 4,000 |
2008/08/19 | 324 | 325 | 324 | 325 | 4,000 |
2008/08/18 | 323 | 323 | 323 | 323 | 2,000 |
2008/08/13 | 324 | 324 | 324 | 324 | 4,000 |
2008/08/12 | 324 | 324 | 324 | 324 | 2,000 |
2008/08/11 | 320 | 320 | 320 | 320 | 2,000 |
2008/08/08 | 320 | 320 | 320 | 320 | 2,000 |
2008/08/07 | 321 | 323 | 321 | 323 | 4,000 |
2008/08/06 | 321 | 321 | 321 | 321 | 4,000 |
2008/08/04 | 326 | 326 | 326 | 326 | 4,000 |
2008/08/01 | 328 | 328 | 328 | 328 | 4,000 |
2008/07/31 | 340 | 340 | 328 | 328 | 4,000 |
2008/07/29 | 343 | 343 | 343 | 343 | 4,000 |
2008/07/25 | 354 | 354 | 354 | 354 | 4,000 |
2008/07/24 | 356 | 356 | 350 | 350 | 10,000 |
2008/07/23 | 355 | 355 | 354 | 355 | 8,000 |
2008/07/22 | 355 | 355 | 355 | 355 | 4,000 |
2008/07/18 | 358 | 358 | 358 | 358 | 2,000 |
2008/07/16 | 356 | 357 | 356 | 357 | 4,000 |
2008/07/15 | 359 | 359 | 359 | 359 | 2,000 |
2008/07/14 | 358 | 358 | 358 | 358 | 6,000 |
2008/07/11 | 358 | 358 | 358 | 358 | 6,000 |
2008/07/10 | 357 | 357 | 357 | 357 | 2,000 |
2008/07/09 | 354 | 356 | 354 | 356 | 4,000 |
2008/07/08 | 353 | 353 | 353 | 353 | 2,000 |
2008/07/04 | 355 | 355 | 355 | 355 | 6,000 |
2008/07/03 | 355 | 358 | 355 | 358 | 12,000 |
2008/07/02 | 353 | 355 | 353 | 355 | 4,000 |
2008/06/18 | 350 | 350 | 350 | 350 | 2,000 |
2008/06/17 | 351 | 351 | 351 | 351 | 2,000 |
2008/06/16 | 353 | 353 | 353 | 353 | 2,000 |
2008/06/13 | 351 | 351 | 351 | 351 | 2,000 |
2008/06/11 | 351 | 351 | 351 | 351 | 2,000 |
2008/06/06 | 351 | 351 | 351 | 351 | 4,000 |
2008/06/05 | 351 | 354 | 351 | 354 | 4,000 |
2008/06/04 | 355 | 355 | 355 | 355 | 2,000 |
2008/06/03 | 350 | 351 | 350 | 351 | 6,000 |
2008/06/02 | 351 | 352 | 351 | 351 | 6,000 |
2008/05/30 | 354 | 354 | 354 | 354 | 2,000 |
2008/05/29 | 351 | 351 | 351 | 351 | 4,000 |
2008/05/26 | 350 | 350 | 350 | 350 | 2,000 |
2008/05/23 | 348 | 348 | 348 | 348 | 4,000 |
2008/05/22 | 350 | 350 | 350 | 350 | 4,000 |
2008/05/20 | 350 | 350 | 350 | 350 | 2,000 |
2008/05/19 | 345 | 345 | 345 | 345 | 4,000 |
2008/05/16 | 348 | 348 | 348 | 348 | 2,000 |
2008/05/15 | 350 | 350 | 348 | 348 | 6,000 |
2008/05/14 | 348 | 348 | 348 | 348 | 2,000 |
2008/05/13 | 348 | 348 | 348 | 348 | 2,000 |
2008/05/09 | 341 | 341 | 341 | 341 | 4,000 |
2008/05/08 | 340 | 340 | 340 | 340 | 6,000 |
2008/05/07 | 345 | 348 | 345 | 348 | 4,000 |
2008/05/01 | 365 | 365 | 345 | 345 | 6,000 |
2008/04/30 | 345 | 345 | 345 | 345 | 2,000 |
2008/04/22 | 340 | 345 | 340 | 345 | 12,000 |
2008/04/21 | 350 | 350 | 350 | 350 | 2,000 |
2008/04/17 | 341 | 341 | 341 | 341 | 6,000 |
2008/04/14 | 338 | 338 | 338 | 338 | 4,000 |
2008/04/11 | 338 | 338 | 338 | 338 | 2,000 |
2008/04/09 | 336 | 336 | 336 | 336 | 4,000 |
2008/04/07 | 336 | 336 | 336 | 336 | 4,000 |
2008/04/03 | 336 | 336 | 336 | 336 | 2,000 |
2008/04/02 | 337 | 337 | 337 | 337 | 8,000 |
2008/03/31 | 336 | 336 | 336 | 336 | 2,000 |
2008/03/28 | 341 | 341 | 341 | 341 | 2,000 |
2008/03/27 | 340 | 340 | 340 | 340 | 2,000 |
2008/03/26 | 340 | 340 | 340 | 340 | 2,000 |
2008/03/25 | 330 | 339 | 330 | 339 | 6,000 |
2008/03/24 | 330 | 330 | 330 | 330 | 2,000 |
2008/03/21 | 338 | 338 | 338 | 338 | 4,000 |
2008/03/18 | 340 | 340 | 340 | 340 | 2,000 |
2008/03/17 | 350 | 350 | 350 | 350 | 2,000 |
2008/03/12 | 351 | 351 | 351 | 351 | 4,000 |
2008/03/11 | 351 | 351 | 351 | 351 | 4,000 |
2008/03/05 | 345 | 349 | 340 | 349 | 8,000 |
2008/03/04 | 350 | 350 | 350 | 350 | 4,000 |
2008/03/03 | 350 | 350 | 345 | 345 | 6,000 |
2008/02/29 | 350 | 350 | 350 | 350 | 2,000 |
2008/02/27 | 351 | 352 | 351 | 352 | 4,000 |
2008/02/26 | 352 | 352 | 352 | 352 | 2,000 |
2008/02/25 | 352 | 352 | 352 | 352 | 2,000 |
2008/02/21 | 350 | 351 | 350 | 350 | 6,000 |
2008/02/20 | 351 | 352 | 350 | 350 | 16,000 |
2008/02/19 | 359 | 359 | 352 | 352 | 6,000 |
2008/02/18 | 356 | 356 | 356 | 356 | 2,000 |
2008/02/15 | 354 | 355 | 351 | 351 | 6,000 |
2008/02/14 | 350 | 350 | 350 | 350 | 2,000 |
2008/02/13 | 351 | 351 | 351 | 351 | 6,000 |
2008/02/08 | 352 | 352 | 352 | 352 | 4,000 |
2008/02/07 | 360 | 360 | 360 | 360 | 2,000 |
2008/02/05 | 353 | 360 | 353 | 360 | 4,000 |
2008/02/04 | 355 | 363 | 345 | 363 | 8,000 |
2008/02/01 | 357 | 357 | 356 | 356 | 6,000 |
2008/01/31 | 367 | 367 | 367 | 367 | 2,000 |
2008/01/30 | 367 | 367 | 367 | 367 | 8,000 |
2008/01/28 | 373 | 373 | 373 | 373 | 2,000 |
2008/01/25 | 368 | 375 | 365 | 375 | 14,000 |
2008/01/24 | 374 | 376 | 369 | 369 | 16,000 |
2008/01/23 | 378 | 379 | 372 | 372 | 8,000 |
2008/01/22 | 368 | 368 | 368 | 368 | 2,000 |
2008/01/21 | 380 | 380 | 376 | 376 | 12,000 |
2008/01/18 | 376 | 380 | 376 | 380 | 12,000 |
2008/01/16 | 377 | 377 | 375 | 375 | 14,000 |
2008/01/15 | 379 | 379 | 378 | 378 | 6,000 |
2008/01/11 | 380 | 380 | 379 | 379 | 4,000 |
2008/01/10 | 379 | 380 | 379 | 380 | 4,000 |
2008/01/09 | 378 | 378 | 378 | 378 | 2,000 |
2008/01/08 | 379 | 379 | 378 | 378 | 6,000 |
2008/01/07 | 380 | 382 | 380 | 382 | 6,000 |
2008/01/04 | 380 | 381 | 380 | 381 | 4,000 |