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 |
---|---|---|---|---|---|
2014/12/30 | 2,958 | 2,968 | 2,950 | 2,968 | 1,300 |
2014/12/29 | 2,958 | 2,959 | 2,958 | 2,958 | 400 |
2014/12/26 | 2,929 | 2,945 | 2,925 | 2,945 | 1,200 |
2014/12/25 | 2,930 | 2,932 | 2,920 | 2,920 | 2,400 |
2014/12/24 | 2,947 | 2,947 | 2,921 | 2,929 | 2,200 |
2014/12/22 | 2,930 | 2,930 | 2,885 | 2,919 | 800 |
2014/12/19 | 2,906 | 2,909 | 2,877 | 2,904 | 1,000 |
2014/12/18 | 2,900 | 2,905 | 2,850 | 2,861 | 2,100 |
2014/12/17 | 2,898 | 2,898 | 2,898 | 2,898 | 100 |
2014/12/16 | 2,896 | 2,896 | 2,875 | 2,880 | 400 |
2014/12/15 | 2,874 | 2,896 | 2,874 | 2,896 | 400 |
2014/12/12 | 2,895 | 2,895 | 2,871 | 2,879 | 500 |
2014/12/11 | 2,898 | 2,898 | 2,874 | 2,885 | 400 |
2014/12/10 | 2,865 | 2,920 | 2,865 | 2,873 | 2,000 |
2014/12/09 | 2,872 | 2,900 | 2,872 | 2,882 | 1,600 |
2014/12/08 | 2,866 | 2,900 | 2,866 | 2,872 | 800 |
2014/12/05 | 2,863 | 2,900 | 2,863 | 2,900 | 400 |
2014/12/04 | 2,863 | 2,863 | 2,863 | 2,863 | 100 |
2014/12/03 | 2,900 | 2,900 | 2,857 | 2,900 | 2,000 |
2014/12/02 | 2,878 | 2,879 | 2,850 | 2,879 | 1,300 |
2014/12/01 | 2,888 | 2,888 | 2,872 | 2,878 | 1,200 |
2014/11/28 | 2,857 | 2,876 | 2,857 | 2,857 | 1,100 |
2014/11/27 | 2,836 | 2,879 | 2,836 | 2,879 | 700 |
2014/11/26 | 2,825 | 2,830 | 2,825 | 2,830 | 1,000 |
2014/11/25 | 2,816 | 2,823 | 2,816 | 2,823 | 500 |
2014/11/21 | 2,817 | 2,820 | 2,816 | 2,816 | 800 |
2014/11/20 | 2,814 | 2,819 | 2,810 | 2,816 | 700 |
2014/11/19 | 2,808 | 2,813 | 2,808 | 2,808 | 900 |
2014/11/18 | 2,810 | 2,813 | 2,808 | 2,813 | 800 |
2014/11/17 | 2,827 | 2,827 | 2,805 | 2,808 | 600 |
2014/11/14 | 2,804 | 2,807 | 2,804 | 2,807 | 200 |
2014/11/13 | 2,808 | 2,808 | 2,802 | 2,803 | 1,200 |
2014/11/12 | 2,801 | 2,803 | 2,801 | 2,802 | 400 |
2014/11/11 | 2,814 | 2,814 | 2,813 | 2,813 | 400 |
2014/11/10 | 2,818 | 2,818 | 2,790 | 2,790 | 1,100 |
2014/11/07 | 2,795 | 2,795 | 2,790 | 2,790 | 400 |
2014/11/06 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
2014/11/05 | 2,785 | 2,786 | 2,782 | 2,782 | 1,200 |
2014/11/04 | 2,784 | 2,815 | 2,783 | 2,785 | 2,600 |
2014/10/31 | 2,803 | 2,888 | 2,802 | 2,802 | 1,900 |
2014/10/30 | 2,811 | 2,848 | 2,805 | 2,805 | 800 |
2014/10/29 | 2,818 | 2,849 | 2,811 | 2,811 | 1,100 |
2014/10/28 | 2,838 | 2,838 | 2,830 | 2,830 | 500 |
2014/10/27 | 2,770 | 2,798 | 2,770 | 2,798 | 700 |
2014/10/24 | 2,771 | 2,771 | 2,770 | 2,770 | 200 |
2014/10/23 | 2,763 | 2,774 | 2,763 | 2,774 | 200 |
2014/10/22 | 2,770 | 2,770 | 2,770 | 2,770 | 1,100 |
2014/10/21 | 2,762 | 2,762 | 2,762 | 2,762 | 100 |
2014/10/20 | 2,760 | 2,768 | 2,760 | 2,765 | 500 |
2014/10/17 | 2,765 | 2,765 | 2,765 | 2,765 | 100 |
2014/10/16 | 2,751 | 2,759 | 2,730 | 2,742 | 1,100 |
2014/10/15 | 2,757 | 2,757 | 2,757 | 2,757 | 400 |
2014/10/14 | 2,763 | 2,763 | 2,759 | 2,759 | 1,000 |
2014/10/10 | 2,765 | 2,766 | 2,763 | 2,766 | 600 |
2014/10/09 | 2,769 | 2,769 | 2,766 | 2,767 | 600 |
2014/10/08 | 2,765 | 2,766 | 2,765 | 2,766 | 400 |
2014/10/07 | 2,773 | 2,773 | 2,766 | 2,766 | 400 |
2014/10/06 | 2,769 | 2,772 | 2,769 | 2,772 | 400 |
2014/10/03 | 2,773 | 2,773 | 2,761 | 2,764 | 500 |
2014/10/02 | 2,765 | 2,765 | 2,761 | 2,761 | 900 |
2014/10/01 | 2,777 | 2,777 | 2,768 | 2,768 | 1,000 |
2014/09/30 | 2,771 | 2,774 | 2,771 | 2,771 | 700 |
2014/09/29 | 2,776 | 2,777 | 2,776 | 2,777 | 600 |
2014/09/26 | 2,765 | 2,768 | 2,750 | 2,768 | 1,100 |
2014/09/25 | 2,770 | 2,776 | 2,770 | 2,776 | 200 |
2014/09/24 | 2,763 | 2,776 | 2,763 | 2,776 | 1,600 |
2014/09/22 | 2,751 | 2,764 | 2,751 | 2,763 | 500 |
2014/09/18 | 2,761 | 2,764 | 2,751 | 2,764 | 800 |
2014/09/17 | 2,751 | 2,761 | 2,750 | 2,761 | 700 |
2014/09/16 | 2,757 | 2,757 | 2,755 | 2,755 | 300 |
2014/09/12 | 2,761 | 2,761 | 2,757 | 2,757 | 300 |
2014/09/11 | 2,766 | 2,766 | 2,756 | 2,761 | 500 |
2014/09/10 | 2,786 | 2,786 | 2,766 | 2,766 | 500 |
2014/09/09 | 2,790 | 2,790 | 2,786 | 2,786 | 700 |
2014/09/08 | 2,790 | 2,790 | 2,783 | 2,790 | 400 |
2014/09/05 | 2,799 | 2,799 | 2,790 | 2,790 | 300 |
2014/09/04 | 2,799 | 2,799 | 2,791 | 2,791 | 400 |
2014/09/03 | 2,774 | 2,789 | 2,774 | 2,776 | 700 |
2014/09/02 | 2,765 | 2,780 | 2,765 | 2,766 | 900 |
2014/09/01 | 2,765 | 2,779 | 2,720 | 2,776 | 1,400 |
2014/08/29 | 2,770 | 2,774 | 2,765 | 2,765 | 600 |
2014/08/28 | 2,768 | 2,774 | 2,768 | 2,774 | 200 |
2014/08/27 | 2,770 | 2,770 | 2,765 | 2,765 | 300 |
2014/08/26 | 2,779 | 2,799 | 2,779 | 2,791 | 700 |
2014/08/25 | 2,761 | 2,779 | 2,760 | 2,779 | 800 |
2014/08/22 | 2,722 | 2,765 | 2,722 | 2,760 | 500 |
2014/08/20 | 2,752 | 2,752 | 2,718 | 2,718 | 300 |
2014/08/19 | 2,751 | 2,751 | 2,751 | 2,751 | 500 |
2014/08/18 | 2,778 | 2,778 | 2,760 | 2,760 | 700 |
2014/08/15 | 2,765 | 2,765 | 2,758 | 2,758 | 500 |
2014/08/14 | 2,765 | 2,765 | 2,765 | 2,765 | 300 |
2014/08/13 | 2,730 | 2,751 | 2,730 | 2,751 | 900 |
2014/08/12 | 2,700 | 2,735 | 2,700 | 2,725 | 400 |
2014/08/11 | 2,685 | 2,695 | 2,685 | 2,695 | 200 |
2014/08/08 | 2,686 | 2,690 | 2,682 | 2,682 | 1,000 |
2014/08/07 | 2,680 | 2,680 | 2,680 | 2,680 | 1,100 |
2014/08/06 | 2,681 | 2,681 | 2,678 | 2,678 | 1,300 |
2014/08/05 | 2,685 | 2,685 | 2,685 | 2,685 | 100 |
2014/08/01 | 2,695 | 2,695 | 2,681 | 2,681 | 700 |
2014/07/31 | 2,681 | 2,695 | 2,679 | 2,695 | 1,500 |
2014/07/30 | 2,710 | 2,710 | 2,673 | 2,698 | 1,600 |
2014/07/29 | 2,686 | 2,735 | 2,677 | 2,698 | 8,000 |
2014/07/28 | 2,856 | 2,890 | 2,851 | 2,860 | 3,300 |
2014/07/25 | 2,857 | 2,883 | 2,855 | 2,883 | 2,900 |
2014/07/24 | 2,849 | 2,850 | 2,846 | 2,850 | 1,500 |
2014/07/23 | 2,834 | 2,839 | 2,830 | 2,830 | 1,400 |
2014/07/22 | 2,830 | 2,844 | 2,830 | 2,834 | 1,000 |
2014/07/18 | 2,844 | 2,844 | 2,830 | 2,830 | 1,400 |
2014/07/17 | 2,870 | 2,870 | 2,847 | 2,847 | 2,100 |
2014/07/16 | 2,869 | 2,879 | 2,868 | 2,870 | 800 |
2014/07/15 | 2,885 | 2,885 | 2,883 | 2,883 | 600 |
2014/07/14 | 2,894 | 2,894 | 2,881 | 2,884 | 900 |
2014/07/11 | 2,900 | 2,934 | 2,892 | 2,892 | 800 |
2014/07/10 | 2,930 | 2,930 | 2,928 | 2,928 | 500 |
2014/07/09 | 2,898 | 2,925 | 2,898 | 2,925 | 1,800 |
2014/07/08 | 2,860 | 2,879 | 2,860 | 2,879 | 1,100 |
2014/07/07 | 2,840 | 2,859 | 2,840 | 2,859 | 800 |
2014/07/04 | 2,840 | 2,842 | 2,840 | 2,842 | 200 |
2014/07/03 | 2,847 | 2,850 | 2,840 | 2,840 | 900 |
2014/07/02 | 2,845 | 2,847 | 2,835 | 2,846 | 1,200 |
2014/07/01 | 2,839 | 2,839 | 2,834 | 2,839 | 700 |
2014/06/30 | 2,830 | 2,835 | 2,816 | 2,816 | 2,000 |
2014/06/27 | 2,810 | 2,822 | 2,810 | 2,815 | 900 |
2014/06/26 | 2,800 | 2,804 | 2,800 | 2,800 | 1,300 |
2014/06/25 | 2,799 | 2,800 | 2,799 | 2,800 | 600 |
2014/06/24 | 2,746 | 2,794 | 2,746 | 2,794 | 1,600 |
2014/06/23 | 2,800 | 2,800 | 2,791 | 2,796 | 1,300 |
2014/06/20 | 2,745 | 2,780 | 2,745 | 2,780 | 500 |
2014/06/19 | 2,730 | 2,740 | 2,730 | 2,740 | 400 |
2014/06/18 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
2014/06/17 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
2014/06/16 | 2,706 | 2,735 | 2,706 | 2,735 | 1,200 |
2014/06/13 | 2,694 | 2,695 | 2,694 | 2,695 | 400 |
2014/06/12 | 2,695 | 2,696 | 2,684 | 2,684 | 1,100 |
2014/06/11 | 2,685 | 2,695 | 2,685 | 2,695 | 400 |
2014/06/10 | 2,692 | 2,693 | 2,690 | 2,690 | 800 |
2014/06/09 | 2,684 | 2,692 | 2,681 | 2,681 | 1,400 |
2014/06/06 | 2,673 | 2,687 | 2,673 | 2,683 | 1,000 |
2014/06/05 | 2,684 | 2,686 | 2,673 | 2,673 | 400 |
2014/06/04 | 2,693 | 2,693 | 2,672 | 2,672 | 1,200 |
2014/06/03 | 2,696 | 2,696 | 2,696 | 2,696 | 500 |
2014/06/02 | 2,686 | 2,686 | 2,670 | 2,671 | 600 |
2014/05/30 | 2,652 | 2,652 | 2,652 | 2,652 | 1,100 |
2014/05/29 | 2,669 | 2,669 | 2,669 | 2,669 | 400 |
2014/05/28 | 2,665 | 2,668 | 2,665 | 2,668 | 200 |
2014/05/27 | 2,665 | 2,667 | 2,665 | 2,667 | 800 |
2014/05/26 | 2,663 | 2,663 | 2,663 | 2,663 | 100 |
2014/05/23 | 2,640 | 2,664 | 2,640 | 2,663 | 400 |
2014/05/22 | 2,637 | 2,637 | 2,637 | 2,637 | 200 |
2014/05/19 | 2,660 | 2,660 | 2,635 | 2,635 | 300 |
2014/05/16 | 2,636 | 2,636 | 2,636 | 2,636 | 100 |
2014/05/15 | 2,658 | 2,659 | 2,639 | 2,639 | 500 |
2014/05/14 | 2,660 | 2,660 | 2,650 | 2,650 | 300 |
2014/05/13 | 2,645 | 2,645 | 2,637 | 2,637 | 900 |
2014/05/12 | 2,630 | 2,665 | 2,630 | 2,665 | 500 |
2014/05/08 | 2,650 | 2,650 | 2,623 | 2,625 | 500 |
2014/05/07 | 2,667 | 2,667 | 2,650 | 2,667 | 600 |
2014/05/01 | 2,625 | 2,649 | 2,625 | 2,649 | 500 |
2014/04/30 | 2,617 | 2,626 | 2,617 | 2,625 | 500 |
2014/04/28 | 2,652 | 2,652 | 2,620 | 2,620 | 200 |
2014/04/25 | 2,610 | 2,611 | 2,610 | 2,611 | 800 |
2014/04/24 | 2,660 | 2,660 | 2,660 | 2,660 | 300 |
2014/04/22 | 2,659 | 2,659 | 2,659 | 2,659 | 100 |
2014/04/18 | 2,638 | 2,638 | 2,611 | 2,611 | 200 |
2014/04/17 | 2,635 | 2,635 | 2,635 | 2,635 | 500 |
2014/04/16 | 2,654 | 2,654 | 2,654 | 2,654 | 400 |
2014/04/15 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
2014/04/11 | 2,654 | 2,654 | 2,650 | 2,651 | 500 |
2014/04/09 | 2,668 | 2,668 | 2,653 | 2,654 | 900 |
2014/04/08 | 2,664 | 2,668 | 2,664 | 2,668 | 600 |
2014/04/07 | 2,668 | 2,668 | 2,668 | 2,668 | 100 |
2014/04/04 | 2,668 | 2,669 | 2,668 | 2,669 | 200 |
2014/04/03 | 2,652 | 2,668 | 2,652 | 2,667 | 900 |
2014/04/02 | 2,664 | 2,664 | 2,664 | 2,664 | 200 |
2014/03/28 | 2,630 | 2,630 | 2,627 | 2,627 | 400 |
2014/03/27 | 2,625 | 2,625 | 2,625 | 2,625 | 100 |
2014/03/26 | 2,624 | 2,624 | 2,624 | 2,624 | 100 |
2014/03/24 | 2,624 | 2,624 | 2,624 | 2,624 | 200 |
2014/03/20 | 2,654 | 2,654 | 2,652 | 2,652 | 400 |
2014/03/19 | 2,676 | 2,676 | 2,653 | 2,653 | 700 |
2014/03/18 | 2,676 | 2,676 | 2,676 | 2,676 | 100 |
2014/03/17 | 2,627 | 2,676 | 2,627 | 2,676 | 200 |
2014/03/14 | 2,696 | 2,696 | 2,696 | 2,696 | 400 |
2014/03/13 | 2,695 | 2,695 | 2,648 | 2,648 | 700 |
2014/03/12 | 2,706 | 2,706 | 2,613 | 2,614 | 4,100 |
2014/03/11 | 2,700 | 2,712 | 2,666 | 2,706 | 2,400 |
2014/03/10 | 2,680 | 2,680 | 2,675 | 2,675 | 200 |
2014/03/07 | 2,714 | 2,714 | 2,637 | 2,637 | 300 |
2014/03/05 | 2,646 | 2,715 | 2,581 | 2,715 | 1,500 |
2014/03/03 | 2,570 | 2,650 | 2,570 | 2,648 | 800 |
2014/02/28 | 2,583 | 2,583 | 2,576 | 2,576 | 600 |
2014/02/26 | 2,583 | 2,585 | 2,583 | 2,585 | 300 |
2014/02/25 | 2,565 | 2,580 | 2,565 | 2,580 | 600 |
2014/02/24 | 2,551 | 2,579 | 2,551 | 2,578 | 500 |
2014/02/20 | 2,557 | 2,557 | 2,550 | 2,550 | 600 |
2014/02/17 | 2,562 | 2,569 | 2,560 | 2,569 | 600 |
2014/02/14 | 2,599 | 2,599 | 2,565 | 2,565 | 1,400 |
2014/02/13 | 2,574 | 2,598 | 2,572 | 2,598 | 1,800 |
2014/02/12 | 2,569 | 2,573 | 2,562 | 2,573 | 600 |
2014/02/06 | 2,598 | 2,598 | 2,560 | 2,563 | 700 |
2014/02/05 | 2,609 | 2,609 | 2,608 | 2,608 | 400 |
2014/02/04 | 2,621 | 2,621 | 2,610 | 2,618 | 1,200 |
2014/02/03 | 2,690 | 2,694 | 2,651 | 2,651 | 400 |
2014/01/31 | 2,668 | 2,700 | 2,666 | 2,666 | 1,400 |
2014/01/30 | 2,661 | 2,661 | 2,631 | 2,658 | 1,300 |
2014/01/29 | 2,750 | 2,750 | 2,656 | 2,670 | 5,600 |
2014/01/28 | 2,770 | 2,800 | 2,770 | 2,795 | 3,000 |
2014/01/27 | 2,767 | 2,780 | 2,767 | 2,780 | 2,400 |
2014/01/24 | 2,752 | 2,785 | 2,751 | 2,781 | 1,600 |
2014/01/23 | 2,785 | 2,790 | 2,767 | 2,767 | 1,500 |
2014/01/22 | 2,800 | 2,804 | 2,795 | 2,795 | 800 |
2014/01/21 | 2,800 | 2,800 | 2,790 | 2,800 | 800 |
2014/01/20 | 2,775 | 2,800 | 2,775 | 2,800 | 1,800 |
2014/01/17 | 2,750 | 2,755 | 2,750 | 2,755 | 500 |
2014/01/16 | 2,745 | 2,750 | 2,740 | 2,750 | 1,700 |
2014/01/15 | 2,748 | 2,750 | 2,745 | 2,745 | 1,400 |
2014/01/14 | 2,707 | 2,745 | 2,707 | 2,745 | 1,100 |
2014/01/10 | 2,740 | 2,740 | 2,707 | 2,707 | 1,200 |
2014/01/09 | 2,702 | 2,745 | 2,702 | 2,745 | 400 |
2014/01/08 | 2,689 | 2,700 | 2,689 | 2,700 | 1,200 |
2014/01/07 | 2,675 | 2,688 | 2,670 | 2,688 | 1,100 |
2014/01/06 | 2,651 | 2,665 | 2,650 | 2,650 | 2,400 |