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 |
---|---|---|---|---|---|
2013/12/30 | 2,650 | 2,668 | 2,650 | 2,652 | 1,600 |
2013/12/27 | 2,644 | 2,649 | 2,638 | 2,648 | 1,100 |
2013/12/26 | 2,638 | 2,638 | 2,638 | 2,638 | 300 |
2013/12/25 | 2,631 | 2,632 | 2,606 | 2,613 | 4,100 |
2013/12/24 | 2,641 | 2,643 | 2,630 | 2,642 | 1,200 |
2013/12/20 | 2,631 | 2,641 | 2,631 | 2,641 | 1,100 |
2013/12/19 | 2,643 | 2,643 | 2,642 | 2,642 | 400 |
2013/12/18 | 2,630 | 2,640 | 2,630 | 2,633 | 600 |
2013/12/17 | 2,630 | 2,640 | 2,630 | 2,640 | 600 |
2013/12/16 | 2,650 | 2,650 | 2,628 | 2,628 | 1,300 |
2013/12/13 | 2,651 | 2,651 | 2,651 | 2,651 | 200 |
2013/12/12 | 2,660 | 2,664 | 2,651 | 2,652 | 700 |
2013/12/11 | 2,660 | 2,660 | 2,660 | 2,660 | 300 |
2013/12/10 | 2,652 | 2,655 | 2,651 | 2,655 | 600 |
2013/12/09 | 2,655 | 2,655 | 2,652 | 2,652 | 400 |
2013/12/06 | 2,645 | 2,655 | 2,635 | 2,655 | 900 |
2013/12/05 | 2,697 | 2,697 | 2,646 | 2,650 | 1,100 |
2013/12/04 | 2,650 | 2,651 | 2,650 | 2,651 | 800 |
2013/12/03 | 2,651 | 2,651 | 2,650 | 2,650 | 900 |
2013/12/02 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
2013/11/29 | 2,649 | 2,683 | 2,649 | 2,650 | 1,600 |
2013/11/28 | 2,640 | 2,648 | 2,631 | 2,647 | 700 |
2013/11/27 | 2,615 | 2,644 | 2,615 | 2,644 | 600 |
2013/11/26 | 2,615 | 2,615 | 2,615 | 2,615 | 400 |
2013/11/25 | 2,650 | 2,650 | 2,600 | 2,615 | 1,000 |
2013/11/22 | 2,602 | 2,650 | 2,602 | 2,650 | 1,000 |
2013/11/21 | 2,595 | 2,601 | 2,591 | 2,601 | 1,500 |
2013/11/20 | 2,595 | 2,595 | 2,595 | 2,595 | 300 |
2013/11/19 | 2,589 | 2,590 | 2,589 | 2,590 | 200 |
2013/11/15 | 2,552 | 2,552 | 2,552 | 2,552 | 300 |
2013/11/14 | 2,600 | 2,600 | 2,552 | 2,600 | 700 |
2013/11/12 | 2,550 | 2,600 | 2,550 | 2,600 | 200 |
2013/11/08 | 2,563 | 2,600 | 2,563 | 2,600 | 1,000 |
2013/11/07 | 2,568 | 2,568 | 2,530 | 2,530 | 1,500 |
2013/11/06 | 2,550 | 2,551 | 2,550 | 2,551 | 300 |
2013/11/05 | 2,551 | 2,560 | 2,551 | 2,560 | 500 |
2013/11/01 | 2,550 | 2,551 | 2,550 | 2,551 | 200 |
2013/10/31 | 2,540 | 2,540 | 2,540 | 2,540 | 600 |
2013/10/30 | 2,540 | 2,540 | 2,540 | 2,540 | 200 |
2013/10/29 | 2,546 | 2,546 | 2,546 | 2,546 | 100 |
2013/10/25 | 2,548 | 2,548 | 2,533 | 2,533 | 200 |
2013/10/23 | 2,532 | 2,534 | 2,530 | 2,530 | 400 |
2013/10/22 | 2,531 | 2,533 | 2,531 | 2,532 | 600 |
2013/10/21 | 2,538 | 2,540 | 2,538 | 2,540 | 600 |
2013/10/16 | 2,528 | 2,528 | 2,520 | 2,520 | 500 |
2013/10/15 | 2,532 | 2,532 | 2,531 | 2,531 | 200 |
2013/10/10 | 2,537 | 2,537 | 2,505 | 2,505 | 500 |
2013/10/09 | 2,499 | 2,500 | 2,490 | 2,490 | 500 |
2013/10/07 | 2,492 | 2,492 | 2,488 | 2,488 | 500 |
2013/10/04 | 2,492 | 2,492 | 2,492 | 2,492 | 200 |
2013/10/03 | 2,493 | 2,493 | 2,493 | 2,493 | 200 |
2013/09/30 | 2,500 | 2,510 | 2,500 | 2,500 | 800 |
2013/09/27 | 2,490 | 2,500 | 2,490 | 2,500 | 600 |
2013/09/26 | 2,490 | 2,490 | 2,490 | 2,490 | 300 |
2013/09/25 | 2,479 | 2,485 | 2,479 | 2,485 | 1,000 |
2013/09/24 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |
2013/09/20 | 2,475 | 2,480 | 2,475 | 2,480 | 800 |
2013/09/17 | 2,486 | 2,486 | 2,486 | 2,486 | 400 |
2013/09/13 | 2,488 | 2,488 | 2,488 | 2,488 | 200 |
2013/09/12 | 2,465 | 2,465 | 2,465 | 2,465 | 200 |
2013/09/10 | 2,464 | 2,464 | 2,464 | 2,464 | 300 |
2013/09/09 | 2,451 | 2,451 | 2,450 | 2,450 | 1,200 |
2013/09/06 | 2,500 | 2,500 | 2,441 | 2,491 | 3,100 |
2013/09/05 | 2,500 | 2,500 | 2,495 | 2,500 | 400 |
2013/09/04 | 2,511 | 2,517 | 2,495 | 2,500 | 1,100 |
2013/09/03 | 2,520 | 2,520 | 2,506 | 2,506 | 400 |
2013/09/02 | 2,519 | 2,519 | 2,519 | 2,519 | 300 |
2013/08/30 | 2,501 | 2,538 | 2,501 | 2,519 | 800 |
2013/08/29 | 2,545 | 2,545 | 2,496 | 2,540 | 800 |
2013/08/28 | 2,558 | 2,558 | 2,510 | 2,510 | 400 |
2013/08/27 | 2,518 | 2,558 | 2,510 | 2,510 | 300 |
2013/08/26 | 2,500 | 2,600 | 2,500 | 2,600 | 2,400 |
2013/08/22 | 2,481 | 2,490 | 2,480 | 2,490 | 800 |
2013/08/21 | 2,482 | 2,482 | 2,482 | 2,482 | 100 |
2013/08/20 | 2,483 | 2,483 | 2,483 | 2,483 | 200 |
2013/08/19 | 2,485 | 2,485 | 2,485 | 2,485 | 200 |
2013/08/16 | 2,485 | 2,485 | 2,485 | 2,485 | 300 |
2013/08/15 | 2,486 | 2,486 | 2,486 | 2,486 | 200 |
2013/08/14 | 2,491 | 2,491 | 2,486 | 2,486 | 900 |
2013/08/13 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
2013/08/12 | 2,499 | 2,499 | 2,497 | 2,497 | 400 |
2013/08/09 | 2,492 | 2,495 | 2,492 | 2,495 | 500 |
2013/08/08 | 2,500 | 2,500 | 2,491 | 2,491 | 700 |
2013/08/07 | 2,505 | 2,505 | 2,492 | 2,492 | 800 |
2013/08/06 | 2,505 | 2,505 | 2,505 | 2,505 | 100 |
2013/08/05 | 2,492 | 2,492 | 2,492 | 2,492 | 300 |
2013/08/02 | 2,489 | 2,498 | 2,489 | 2,491 | 900 |
2013/08/01 | 2,450 | 2,489 | 2,450 | 2,489 | 400 |
2013/07/31 | 2,450 | 2,451 | 2,450 | 2,450 | 500 |
2013/07/30 | 2,460 | 2,460 | 2,420 | 2,422 | 1,200 |
2013/07/29 | 2,485 | 2,520 | 2,451 | 2,460 | 2,800 |
2013/07/26 | 2,621 | 2,650 | 2,621 | 2,635 | 2,300 |
2013/07/25 | 2,600 | 2,620 | 2,600 | 2,620 | 1,700 |
2013/07/24 | 2,565 | 2,615 | 2,565 | 2,615 | 1,100 |
2013/07/23 | 2,605 | 2,615 | 2,600 | 2,615 | 1,400 |
2013/07/22 | 2,610 | 2,620 | 2,560 | 2,562 | 1,400 |
2013/07/19 | 2,600 | 2,610 | 2,580 | 2,580 | 1,300 |
2013/07/18 | 2,570 | 2,570 | 2,570 | 2,570 | 200 |
2013/07/17 | 2,605 | 2,605 | 2,568 | 2,568 | 800 |
2013/07/16 | 2,545 | 2,600 | 2,545 | 2,560 | 1,400 |
2013/07/12 | 2,551 | 2,585 | 2,551 | 2,551 | 600 |
2013/07/11 | 2,585 | 2,585 | 2,585 | 2,585 | 100 |
2013/07/10 | 2,582 | 2,590 | 2,540 | 2,540 | 800 |
2013/07/09 | 2,565 | 2,580 | 2,565 | 2,580 | 500 |
2013/07/08 | 2,549 | 2,578 | 2,539 | 2,578 | 1,600 |
2013/07/05 | 2,545 | 2,548 | 2,535 | 2,535 | 800 |
2013/07/04 | 2,515 | 2,550 | 2,515 | 2,548 | 700 |
2013/07/03 | 2,520 | 2,520 | 2,500 | 2,519 | 400 |
2013/07/02 | 2,497 | 2,500 | 2,497 | 2,500 | 1,000 |
2013/07/01 | 2,490 | 2,496 | 2,490 | 2,496 | 600 |
2013/06/28 | 2,492 | 2,492 | 2,492 | 2,492 | 100 |
2013/06/27 | 2,493 | 2,493 | 2,493 | 2,493 | 100 |
2013/06/26 | 2,480 | 2,490 | 2,475 | 2,475 | 1,200 |
2013/06/24 | 2,490 | 2,498 | 2,490 | 2,498 | 400 |
2013/06/21 | 2,474 | 2,474 | 2,474 | 2,474 | 400 |
2013/06/19 | 2,475 | 2,475 | 2,475 | 2,475 | 600 |
2013/06/18 | 2,497 | 2,497 | 2,471 | 2,471 | 600 |
2013/06/17 | 2,496 | 2,496 | 2,496 | 2,496 | 200 |
2013/06/14 | 2,497 | 2,497 | 2,497 | 2,497 | 200 |
2013/06/13 | 2,499 | 2,499 | 2,476 | 2,499 | 500 |
2013/06/12 | 2,465 | 2,485 | 2,465 | 2,485 | 800 |
2013/06/11 | 2,465 | 2,467 | 2,465 | 2,467 | 200 |
2013/06/07 | 2,475 | 2,475 | 2,463 | 2,463 | 800 |
2013/06/06 | 2,482 | 2,482 | 2,475 | 2,475 | 500 |
2013/06/05 | 2,476 | 2,507 | 2,476 | 2,507 | 500 |
2013/06/04 | 2,507 | 2,507 | 2,507 | 2,507 | 200 |
2013/06/03 | 2,470 | 2,510 | 2,468 | 2,510 | 1,000 |
2013/05/31 | 2,502 | 2,502 | 2,471 | 2,471 | 700 |
2013/05/30 | 2,520 | 2,538 | 2,502 | 2,502 | 1,700 |
2013/05/29 | 2,500 | 2,510 | 2,500 | 2,510 | 500 |
2013/05/29 | 1 -> 0.10 分割 | ||||
2013/05/28 | 249 | 249 | 249 | 249 | 2,000 |
2013/05/27 | 248 | 248 | 248 | 248 | 4,000 |
2013/05/24 | 246 | 248 | 246 | 248 | 10,000 |
2013/05/23 | 248 | 248 | 247 | 248 | 6,000 |
2013/05/22 | 249 | 249 | 248 | 248 | 6,000 |
2013/05/21 | 247 | 248 | 246 | 248 | 14,000 |
2013/05/20 | 248 | 248 | 248 | 248 | 2,000 |
2013/05/17 | 246 | 250 | 246 | 249 | 14,000 |
2013/05/16 | 250 | 250 | 250 | 250 | 4,000 |
2013/05/15 | 250 | 250 | 248 | 248 | 16,000 |
2013/05/14 | 248 | 248 | 248 | 248 | 2,000 |
2013/05/13 | 250 | 250 | 248 | 250 | 14,000 |
2013/05/10 | 250 | 251 | 250 | 250 | 6,000 |
2013/05/09 | 250 | 250 | 248 | 250 | 14,000 |
2013/05/08 | 250 | 250 | 250 | 250 | 8,000 |
2013/05/07 | 249 | 249 | 249 | 249 | 6,000 |
2013/05/02 | 250 | 250 | 248 | 248 | 12,000 |
2013/05/01 | 250 | 251 | 250 | 251 | 8,000 |
2013/04/30 | 251 | 252 | 250 | 251 | 16,000 |
2013/04/26 | 251 | 255 | 250 | 253 | 10,000 |
2013/04/25 | 251 | 251 | 251 | 251 | 8,000 |
2013/04/24 | 251 | 254 | 250 | 251 | 26,000 |
2013/04/23 | 255 | 255 | 252 | 252 | 6,000 |
2013/04/22 | 251 | 253 | 251 | 251 | 8,000 |
2013/04/19 | 249 | 251 | 248 | 251 | 14,000 |
2013/04/18 | 248 | 249 | 248 | 249 | 8,000 |
2013/04/17 | 248 | 248 | 248 | 248 | 4,000 |
2013/04/16 | 247 | 247 | 246 | 246 | 8,000 |
2013/04/15 | 248 | 248 | 248 | 248 | 2,000 |
2013/04/12 | 249 | 249 | 246 | 247 | 14,000 |
2013/04/11 | 249 | 249 | 246 | 247 | 12,000 |
2013/04/10 | 248 | 248 | 248 | 248 | 4,000 |
2013/04/09 | 248 | 251 | 248 | 250 | 22,000 |
2013/04/08 | 246 | 248 | 246 | 246 | 12,000 |
2013/04/05 | 245 | 245 | 245 | 245 | 2,000 |
2013/04/04 | 247 | 247 | 247 | 247 | 4,000 |
2013/04/03 | 243 | 246 | 243 | 246 | 4,000 |
2013/04/02 | 243 | 243 | 243 | 243 | 2,000 |
2013/04/01 | 244 | 244 | 244 | 244 | 10,000 |
2013/03/29 | 247 | 247 | 247 | 247 | 2,000 |
2013/03/28 | 245 | 248 | 245 | 247 | 8,000 |
2013/03/27 | 248 | 248 | 243 | 243 | 14,000 |
2013/03/26 | 246 | 248 | 246 | 248 | 6,000 |
2013/03/25 | 243 | 246 | 243 | 246 | 14,000 |
2013/03/19 | 242 | 242 | 242 | 242 | 2,000 |
2013/03/18 | 244 | 245 | 243 | 243 | 16,000 |
2013/03/15 | 242 | 243 | 242 | 243 | 4,000 |
2013/03/14 | 241 | 241 | 240 | 240 | 6,000 |
2013/03/13 | 244 | 244 | 244 | 244 | 6,000 |
2013/03/12 | 240 | 240 | 240 | 240 | 14,000 |
2013/03/11 | 242 | 242 | 242 | 242 | 2,000 |
2013/03/08 | 242 | 242 | 242 | 242 | 2,000 |
2013/03/06 | 240 | 242 | 240 | 242 | 6,000 |
2013/03/05 | 240 | 240 | 240 | 240 | 6,000 |
2013/03/04 | 241 | 241 | 240 | 240 | 14,000 |
2013/03/01 | 243 | 243 | 242 | 242 | 4,000 |
2013/02/28 | 241 | 241 | 241 | 241 | 8,000 |
2013/02/27 | 242 | 247 | 240 | 240 | 14,000 |
2013/02/26 | 241 | 241 | 241 | 241 | 4,000 |
2013/02/25 | 241 | 243 | 241 | 243 | 4,000 |
2013/02/19 | 244 | 244 | 244 | 244 | 4,000 |
2013/02/18 | 240 | 244 | 240 | 244 | 6,000 |
2013/02/15 | 242 | 242 | 242 | 242 | 2,000 |
2013/02/12 | 240 | 241 | 240 | 241 | 6,000 |
2013/02/08 | 239 | 239 | 239 | 239 | 2,000 |
2013/02/07 | 237 | 237 | 237 | 237 | 4,000 |
2013/02/06 | 237 | 237 | 237 | 237 | 4,000 |
2013/02/05 | 237 | 240 | 237 | 237 | 8,000 |
2013/02/04 | 236 | 238 | 235 | 235 | 12,000 |
2013/02/01 | 236 | 236 | 236 | 236 | 2,000 |
2013/01/31 | 234 | 234 | 234 | 234 | 2,000 |
2013/01/30 | 233 | 233 | 233 | 233 | 2,000 |
2013/01/29 | 234 | 235 | 233 | 233 | 18,000 |
2013/01/28 | 247 | 248 | 246 | 246 | 16,000 |
2013/01/25 | 250 | 250 | 249 | 249 | 4,000 |
2013/01/24 | 248 | 248 | 248 | 248 | 4,000 |
2013/01/23 | 250 | 250 | 250 | 250 | 6,000 |
2013/01/22 | 248 | 248 | 248 | 248 | 6,000 |
2013/01/21 | 250 | 250 | 250 | 250 | 4,000 |
2013/01/18 | 248 | 249 | 248 | 249 | 4,000 |
2013/01/16 | 249 | 249 | 246 | 246 | 6,000 |
2013/01/15 | 249 | 249 | 249 | 249 | 4,000 |
2013/01/11 | 248 | 248 | 248 | 248 | 2,000 |
2013/01/10 | 245 | 247 | 245 | 245 | 8,000 |
2013/01/09 | 244 | 244 | 244 | 244 | 2,000 |
2013/01/08 | 244 | 244 | 244 | 244 | 2,000 |
2013/01/07 | 243 | 244 | 242 | 242 | 14,000 |
2013/01/04 | 243 | 243 | 243 | 243 | 4,000 |