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 |
|---|---|---|---|---|---|
| 2009/12/21 | 286 | 286 | 286 | 286 | 2,000 |
| 2009/12/18 | 283 | 283 | 283 | 283 | 2,000 |
| 2009/12/11 | 282 | 282 | 282 | 282 | 2,000 |
| 2009/12/10 | 279 | 279 | 279 | 279 | 4,000 |
| 2009/12/09 | 282 | 282 | 282 | 282 | 2,000 |
| 2009/12/07 | 282 | 282 | 282 | 282 | 2,000 |
| 2009/12/04 | 282 | 282 | 282 | 282 | 2,000 |
| 2009/12/03 | 284 | 284 | 281 | 281 | 10,000 |
| 2009/12/02 | 281 | 281 | 281 | 281 | 2,000 |
| 2009/12/01 | 280 | 291 | 280 | 291 | 8,000 |
| 2009/11/30 | 280 | 290 | 280 | 290 | 4,000 |
| 2009/11/20 | 278 | 283 | 278 | 283 | 10,000 |
| 2009/11/19 | 277 | 277 | 277 | 277 | 2,000 |
| 2009/11/18 | 273 | 273 | 273 | 273 | 2,000 |
| 2009/11/17 | 276 | 276 | 273 | 273 | 4,000 |
| 2009/11/13 | 276 | 276 | 276 | 276 | 4,000 |
| 2009/11/11 | 277 | 277 | 277 | 277 | 2,000 |
| 2009/11/10 | 276 | 276 | 276 | 276 | 2,000 |
| 2009/11/09 | 279 | 279 | 279 | 279 | 2,000 |
| 2009/11/06 | 279 | 279 | 275 | 275 | 6,000 |
| 2009/11/02 | 271 | 271 | 271 | 271 | 2,000 |
| 2009/10/30 | 277 | 278 | 277 | 278 | 4,000 |
| 2009/10/28 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/10/27 | 276 | 276 | 270 | 270 | 4,000 |
| 2009/10/19 | 270 | 270 | 270 | 270 | 6,000 |
| 2009/10/16 | 274 | 274 | 274 | 274 | 2,000 |
| 2009/10/15 | 277 | 277 | 277 | 277 | 6,000 |
| 2009/10/13 | 272 | 272 | 270 | 270 | 4,000 |
| 2009/10/09 | 273 | 273 | 272 | 272 | 4,000 |
| 2009/10/07 | 275 | 275 | 275 | 275 | 4,000 |
| 2009/10/05 | 278 | 278 | 278 | 278 | 2,000 |
| 2009/10/02 | 275 | 275 | 273 | 273 | 4,000 |
| 2009/09/28 | 275 | 275 | 271 | 271 | 6,000 |
| 2009/09/18 | 276 | 276 | 276 | 276 | 2,000 |
| 2009/09/17 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/09/16 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/09/15 | 280 | 280 | 275 | 280 | 12,000 |
| 2009/09/11 | 277 | 277 | 277 | 277 | 2,000 |
| 2009/09/10 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/09/09 | 278 | 278 | 278 | 278 | 4,000 |
| 2009/09/07 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/09/02 | 285 | 285 | 282 | 282 | 6,000 |
| 2009/09/01 | 286 | 286 | 286 | 286 | 2,000 |
| 2009/08/28 | 284 | 284 | 284 | 284 | 2,000 |
| 2009/08/27 | 285 | 285 | 285 | 285 | 2,000 |
| 2009/08/24 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/08/21 | 287 | 287 | 285 | 287 | 14,000 |
| 2009/08/14 | 286 | 286 | 286 | 286 | 2,000 |
| 2009/08/13 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/08/11 | 289 | 289 | 289 | 289 | 2,000 |
| 2009/07/31 | 280 | 284 | 280 | 284 | 4,000 |
| 2009/07/30 | 284 | 284 | 280 | 280 | 6,000 |
| 2009/07/29 | 274 | 274 | 274 | 274 | 4,000 |
| 2009/07/27 | 311 | 317 | 310 | 314 | 20,000 |
| 2009/07/24 | 304 | 309 | 304 | 309 | 6,000 |
| 2009/07/23 | 306 | 306 | 303 | 304 | 6,000 |
| 2009/07/22 | 304 | 304 | 304 | 304 | 10,000 |
| 2009/07/21 | 306 | 306 | 306 | 306 | 2,000 |
| 2009/07/16 | 307 | 309 | 306 | 306 | 12,000 |
| 2009/07/14 | 306 | 306 | 306 | 306 | 2,000 |
| 2009/07/13 | 313 | 313 | 313 | 313 | 2,000 |
| 2009/07/08 | 307 | 307 | 306 | 306 | 8,000 |
| 2009/07/07 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/07/06 | 315 | 315 | 306 | 306 | 6,000 |
| 2009/07/03 | 310 | 318 | 310 | 318 | 4,000 |
| 2009/07/02 | 313 | 315 | 313 | 315 | 8,000 |
| 2009/06/30 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/06/29 | 308 | 313 | 308 | 313 | 6,000 |
| 2009/06/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/06/25 | 309 | 309 | 308 | 308 | 6,000 |
| 2009/06/17 | 303 | 308 | 303 | 308 | 6,000 |
| 2009/06/16 | 307 | 308 | 307 | 308 | 14,000 |
| 2009/06/12 | 301 | 301 | 300 | 300 | 6,000 |
| 2009/06/10 | 305 | 310 | 305 | 310 | 6,000 |
| 2009/06/03 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/06/02 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/06/01 | 287 | 302 | 287 | 302 | 8,000 |
| 2009/05/29 | 279 | 279 | 279 | 279 | 2,000 |
| 2009/05/28 | 281 | 286 | 281 | 284 | 10,000 |
| 2009/05/25 | 284 | 284 | 284 | 284 | 2,000 |
| 2009/05/22 | 277 | 277 | 277 | 277 | 2,000 |
| 2009/05/21 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/05/20 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/05/19 | 274 | 275 | 274 | 275 | 4,000 |
| 2009/05/12 | 272 | 280 | 271 | 280 | 14,000 |
| 2009/05/11 | 281 | 281 | 272 | 272 | 14,000 |
| 2009/05/07 | 279 | 279 | 279 | 279 | 2,000 |
| 2009/05/01 | 275 | 275 | 274 | 274 | 4,000 |
| 2009/04/30 | 267 | 267 | 267 | 267 | 2,000 |
| 2009/04/28 | 270 | 270 | 270 | 270 | 4,000 |
| 2009/04/24 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/04/16 | 271 | 271 | 271 | 271 | 4,000 |
| 2009/04/14 | 272 | 272 | 272 | 272 | 2,000 |
| 2009/04/13 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/04/09 | 276 | 276 | 276 | 276 | 4,000 |
| 2009/04/07 | 269 | 269 | 269 | 269 | 2,000 |
| 2009/04/06 | 262 | 262 | 262 | 262 | 2,000 |
| 2009/04/03 | 256 | 256 | 256 | 256 | 4,000 |
| 2009/03/27 | 257 | 257 | 251 | 251 | 4,000 |
| 2009/03/26 | 255 | 255 | 255 | 255 | 4,000 |
| 2009/03/25 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/03/24 | 250 | 250 | 250 | 250 | 6,000 |
| 2009/03/23 | 255 | 255 | 255 | 255 | 4,000 |
| 2009/03/19 | 264 | 264 | 258 | 258 | 10,000 |
| 2009/03/18 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/03/17 | 226 | 227 | 226 | 227 | 6,000 |
| 2009/03/16 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/03/13 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/03/12 | 221 | 225 | 221 | 225 | 6,000 |
| 2009/03/11 | 225 | 225 | 223 | 223 | 6,000 |
| 2009/03/09 | 215 | 220 | 215 | 220 | 8,000 |
| 2009/03/06 | 223 | 225 | 220 | 225 | 10,000 |
| 2009/03/05 | 219 | 244 | 219 | 243 | 14,000 |
| 2009/03/04 | 213 | 213 | 213 | 213 | 2,000 |
| 2009/03/03 | 220 | 220 | 210 | 213 | 42,000 |
| 2009/03/02 | 250 | 250 | 220 | 220 | 14,000 |
| 2009/02/27 | 255 | 255 | 235 | 250 | 10,000 |
| 2009/02/25 | 265 | 265 | 250 | 250 | 10,000 |
| 2009/02/23 | 270 | 270 | 265 | 265 | 4,000 |
| 2009/02/18 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/02/17 | 266 | 266 | 266 | 266 | 2,000 |
| 2009/02/16 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/02/10 | 265 | 270 | 265 | 270 | 4,000 |
| 2009/02/09 | 277 | 277 | 275 | 275 | 6,000 |
| 2009/02/06 | 277 | 277 | 277 | 277 | 4,000 |
| 2009/02/05 | 277 | 277 | 277 | 277 | 2,000 |
| 2009/02/04 | 276 | 280 | 276 | 280 | 6,000 |
| 2009/02/02 | 285 | 285 | 280 | 280 | 4,000 |
| 2009/01/29 | 285 | 285 | 285 | 285 | 4,000 |
| 2009/01/27 | 291 | 291 | 291 | 291 | 4,000 |
| 2009/01/26 | 303 | 304 | 302 | 302 | 20,000 |
| 2009/01/23 | 304 | 304 | 303 | 303 | 4,000 |
| 2009/01/22 | 306 | 306 | 303 | 303 | 4,000 |
| 2009/01/21 | 305 | 305 | 302 | 302 | 6,000 |
| 2009/01/20 | 304 | 304 | 304 | 304 | 2,000 |
| 2009/01/19 | 307 | 308 | 302 | 302 | 16,000 |
| 2009/01/16 | 307 | 307 | 307 | 307 | 4,000 |
| 2009/01/14 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/01/13 | 306 | 306 | 306 | 306 | 10,000 |
| 2009/01/09 | 307 | 307 | 307 | 307 | 4,000 |
| 2009/01/08 | 303 | 313 | 303 | 305 | 8,000 |
| 2009/01/07 | 303 | 303 | 303 | 303 | 2,000 |
| 2009/01/06 | 304 | 309 | 304 | 309 | 4,000 |