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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,155 | 3,160 | 3,150 | 3,150 | 1,200 |
| 2016/12/29 | 3,155 | 3,155 | 3,150 | 3,155 | 600 |
| 2016/12/28 | 3,140 | 3,150 | 3,140 | 3,150 | 500 |
| 2016/12/27 | 3,145 | 3,150 | 3,125 | 3,145 | 1,300 |
| 2016/12/26 | 3,135 | 3,140 | 3,115 | 3,140 | 1,200 |
| 2016/12/22 | 3,135 | 3,135 | 3,115 | 3,115 | 500 |
| 2016/12/21 | 3,135 | 3,135 | 3,130 | 3,135 | 300 |
| 2016/12/20 | 3,125 | 3,140 | 3,125 | 3,140 | 800 |
| 2016/12/16 | 3,130 | 3,130 | 3,125 | 3,125 | 400 |
| 2016/12/14 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2016/12/13 | 3,100 | 3,120 | 3,100 | 3,100 | 600 |
| 2016/12/12 | 3,100 | 3,110 | 3,065 | 3,090 | 900 |
| 2016/12/09 | 3,090 | 3,095 | 3,060 | 3,095 | 3,400 |
| 2016/12/08 | 3,120 | 3,145 | 3,110 | 3,140 | 2,600 |
| 2016/12/07 | 3,130 | 3,145 | 3,120 | 3,120 | 700 |
| 2016/12/06 | 3,125 | 3,125 | 3,120 | 3,125 | 400 |
| 2016/12/05 | 3,125 | 3,145 | 3,120 | 3,120 | 800 |
| 2016/12/02 | 3,130 | 3,130 | 3,125 | 3,125 | 500 |
| 2016/12/01 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2016/11/30 | 3,155 | 3,155 | 3,130 | 3,130 | 1,800 |
| 2016/11/29 | 3,155 | 3,155 | 3,150 | 3,150 | 200 |
| 2016/11/28 | 3,130 | 3,145 | 3,130 | 3,145 | 300 |
| 2016/11/25 | 3,150 | 3,150 | 3,130 | 3,130 | 500 |
| 2016/11/24 | 3,150 | 3,155 | 3,135 | 3,140 | 800 |
| 2016/11/22 | 3,130 | 3,150 | 3,130 | 3,150 | 800 |
| 2016/11/21 | 3,135 | 3,140 | 3,125 | 3,125 | 900 |
| 2016/11/18 | 3,120 | 3,135 | 3,120 | 3,135 | 400 |
| 2016/11/17 | 3,115 | 3,120 | 3,115 | 3,115 | 300 |
| 2016/11/16 | 3,090 | 3,100 | 3,090 | 3,100 | 1,300 |
| 2016/11/14 | 3,080 | 3,090 | 3,080 | 3,090 | 500 |
| 2016/11/11 | 3,075 | 3,095 | 3,075 | 3,095 | 600 |
| 2016/11/10 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2016/11/09 | 3,020 | 3,100 | 2,995 | 3,100 | 1,100 |
| 2016/11/07 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
| 2016/11/04 | 3,085 | 3,100 | 3,085 | 3,100 | 500 |
| 2016/11/02 | 3,105 | 3,105 | 3,085 | 3,085 | 300 |
| 2016/10/31 | 3,085 | 3,105 | 3,085 | 3,105 | 900 |
| 2016/10/28 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2016/10/27 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2016/10/26 | 3,080 | 3,090 | 3,080 | 3,090 | 900 |
| 2016/10/25 | 3,070 | 3,075 | 3,070 | 3,075 | 300 |
| 2016/10/21 | 3,070 | 3,070 | 3,050 | 3,070 | 1,700 |
| 2016/10/20 | 3,070 | 3,070 | 3,045 | 3,045 | 800 |
| 2016/10/19 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2016/10/18 | 3,045 | 3,060 | 3,045 | 3,060 | 400 |
| 2016/10/17 | 3,065 | 3,065 | 3,040 | 3,045 | 1,400 |
| 2016/10/14 | 3,040 | 3,065 | 3,040 | 3,065 | 600 |
| 2016/10/13 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2016/10/12 | 3,010 | 3,010 | 3,010 | 3,010 | 400 |
| 2016/10/07 | 3,020 | 3,025 | 3,020 | 3,025 | 200 |
| 2016/10/06 | 3,050 | 3,060 | 3,030 | 3,030 | 600 |
| 2016/10/05 | 3,030 | 3,035 | 3,030 | 3,035 | 300 |
| 2016/10/04 | 3,045 | 3,045 | 3,015 | 3,020 | 600 |
| 2016/10/03 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
| 2016/09/30 | 3,015 | 3,015 | 3,000 | 3,015 | 800 |
| 2016/09/29 | 3,000 | 3,020 | 3,000 | 3,020 | 600 |
| 2016/09/28 | 2,971 | 2,998 | 2,971 | 2,998 | 700 |
| 2016/09/27 | 2,948 | 2,958 | 2,948 | 2,958 | 700 |
| 2016/09/26 | 2,919 | 2,929 | 2,919 | 2,925 | 700 |
| 2016/09/23 | 2,916 | 2,916 | 2,916 | 2,916 | 200 |
| 2016/09/21 | 2,916 | 2,916 | 2,916 | 2,916 | 100 |
| 2016/09/20 | 2,918 | 2,918 | 2,915 | 2,915 | 300 |
| 2016/09/16 | 2,914 | 2,929 | 2,914 | 2,918 | 400 |
| 2016/09/15 | 2,914 | 2,914 | 2,914 | 2,914 | 300 |
| 2016/09/14 | 2,930 | 2,931 | 2,920 | 2,920 | 700 |
| 2016/09/13 | 2,906 | 2,906 | 2,906 | 2,906 | 300 |
| 2016/09/12 | 2,912 | 2,912 | 2,906 | 2,906 | 500 |
| 2016/09/09 | 2,920 | 2,932 | 2,920 | 2,932 | 300 |
| 2016/09/08 | 2,935 | 2,935 | 2,921 | 2,921 | 1,000 |
| 2016/09/07 | 2,929 | 2,929 | 2,929 | 2,929 | 100 |
| 2016/09/06 | 2,929 | 2,929 | 2,929 | 2,929 | 100 |
| 2016/09/05 | 2,923 | 2,923 | 2,913 | 2,923 | 300 |
| 2016/09/02 | 2,941 | 2,941 | 2,909 | 2,923 | 500 |
| 2016/09/01 | 2,906 | 2,906 | 2,906 | 2,906 | 200 |
| 2016/08/31 | 2,950 | 2,950 | 2,901 | 2,920 | 900 |
| 2016/08/30 | 2,891 | 2,924 | 2,891 | 2,924 | 700 |
| 2016/08/29 | 2,870 | 2,920 | 2,870 | 2,891 | 700 |
| 2016/08/25 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2016/08/24 | 2,920 | 2,920 | 2,920 | 2,920 | 600 |
| 2016/08/23 | 2,930 | 2,930 | 2,906 | 2,906 | 900 |
| 2016/08/18 | 2,952 | 2,952 | 2,952 | 2,952 | 100 |
| 2016/08/17 | 2,951 | 2,951 | 2,951 | 2,951 | 100 |
| 2016/08/12 | 2,960 | 2,960 | 2,931 | 2,931 | 600 |
| 2016/08/09 | 2,901 | 2,901 | 2,860 | 2,860 | 600 |
| 2016/08/08 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2016/08/04 | 2,914 | 2,914 | 2,901 | 2,901 | 300 |
| 2016/08/02 | 2,966 | 2,966 | 2,966 | 2,966 | 200 |
| 2016/08/01 | 2,875 | 2,875 | 2,831 | 2,831 | 300 |
| 2016/07/29 | 2,965 | 2,965 | 2,925 | 2,925 | 400 |
| 2016/07/28 | 2,925 | 2,925 | 2,925 | 2,925 | 100 |
| 2016/07/27 | 3,010 | 3,010 | 2,912 | 2,950 | 2,000 |
| 2016/07/26 | 3,020 | 3,075 | 3,020 | 3,075 | 2,000 |
| 2016/07/25 | 3,025 | 3,050 | 3,025 | 3,025 | 1,800 |
| 2016/07/22 | 2,995 | 3,025 | 2,995 | 3,025 | 1,900 |
| 2016/07/21 | 3,015 | 3,025 | 3,015 | 3,025 | 800 |
| 2016/07/20 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2016/07/19 | 3,040 | 3,050 | 3,000 | 3,005 | 1,200 |
| 2016/07/15 | 3,000 | 3,050 | 3,000 | 3,050 | 1,000 |
| 2016/07/14 | 2,992 | 3,005 | 2,992 | 2,998 | 700 |
| 2016/07/13 | 3,005 | 3,010 | 2,991 | 2,991 | 600 |
| 2016/07/12 | 2,995 | 3,010 | 2,995 | 3,010 | 1,400 |
| 2016/07/11 | 3,000 | 3,010 | 2,981 | 2,995 | 1,000 |
| 2016/07/08 | 3,010 | 3,015 | 3,010 | 3,015 | 300 |
| 2016/07/07 | 2,991 | 3,010 | 2,991 | 3,010 | 200 |
| 2016/07/06 | 2,995 | 3,020 | 2,993 | 3,020 | 900 |
| 2016/07/05 | 2,991 | 2,991 | 2,991 | 2,991 | 200 |
| 2016/07/04 | 2,980 | 3,020 | 2,980 | 3,020 | 800 |
| 2016/07/01 | 2,981 | 2,981 | 2,980 | 2,980 | 1,100 |
| 2016/06/30 | 2,992 | 2,996 | 2,991 | 2,991 | 1,300 |
| 2016/06/29 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2016/06/28 | 3,020 | 3,020 | 2,981 | 2,981 | 1,400 |
| 2016/06/27 | 2,965 | 3,020 | 2,951 | 3,020 | 800 |
| 2016/06/24 | 3,045 | 3,045 | 2,850 | 2,965 | 1,700 |
| 2016/06/23 | 3,045 | 3,045 | 3,045 | 3,045 | 400 |
| 2016/06/22 | 3,080 | 3,080 | 3,070 | 3,070 | 500 |
| 2016/06/21 | 3,040 | 3,040 | 3,040 | 3,040 | 700 |
| 2016/06/20 | 3,085 | 3,085 | 3,085 | 3,085 | 300 |
| 2016/06/17 | 3,085 | 3,085 | 3,085 | 3,085 | 300 |
| 2016/06/16 | 3,085 | 3,085 | 3,085 | 3,085 | 600 |
| 2016/06/15 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2016/06/14 | 3,085 | 3,085 | 3,085 | 3,085 | 500 |
| 2016/06/13 | 3,085 | 3,110 | 3,085 | 3,085 | 900 |
| 2016/06/10 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 2016/06/09 | 3,120 | 3,120 | 3,120 | 3,120 | 600 |
| 2016/06/08 | 3,115 | 3,115 | 3,110 | 3,110 | 300 |
| 2016/06/07 | 3,100 | 3,115 | 3,100 | 3,115 | 1,000 |
| 2016/06/06 | 3,095 | 3,095 | 3,090 | 3,090 | 300 |
| 2016/06/03 | 3,095 | 3,100 | 3,095 | 3,100 | 400 |
| 2016/06/02 | 3,105 | 3,105 | 3,095 | 3,095 | 300 |
| 2016/06/01 | 3,095 | 3,100 | 3,095 | 3,100 | 300 |
| 2016/05/31 | 3,100 | 3,100 | 3,095 | 3,095 | 900 |
| 2016/05/30 | 3,085 | 3,095 | 3,085 | 3,095 | 800 |
| 2016/05/27 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2016/05/26 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2016/05/25 | 3,095 | 3,095 | 3,080 | 3,080 | 600 |
| 2016/05/24 | 3,090 | 3,090 | 3,080 | 3,080 | 200 |
| 2016/05/23 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2016/05/20 | 3,085 | 3,085 | 3,085 | 3,085 | 300 |
| 2016/05/19 | 3,065 | 3,065 | 3,065 | 3,065 | 300 |
| 2016/05/18 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2016/05/17 | 3,085 | 3,085 | 3,085 | 3,085 | 300 |
| 2016/05/13 | 3,060 | 3,070 | 3,050 | 3,070 | 700 |
| 2016/05/12 | 3,060 | 3,065 | 3,060 | 3,065 | 700 |
| 2016/05/11 | 3,095 | 3,095 | 3,090 | 3,090 | 300 |
| 2016/05/10 | 3,100 | 3,100 | 3,090 | 3,095 | 900 |
| 2016/05/09 | 3,100 | 3,110 | 3,095 | 3,095 | 600 |
| 2016/05/06 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| 2016/05/02 | 3,070 | 3,070 | 3,050 | 3,050 | 600 |
| 2016/04/28 | 3,055 | 3,055 | 3,050 | 3,050 | 400 |
| 2016/04/27 | 3,095 | 3,100 | 3,045 | 3,050 | 800 |
| 2016/04/26 | 3,110 | 3,110 | 3,030 | 3,030 | 300 |
| 2016/04/25 | 3,055 | 3,055 | 3,015 | 3,015 | 600 |
| 2016/04/22 | 3,020 | 3,025 | 3,005 | 3,010 | 800 |
| 2016/04/21 | 3,010 | 3,020 | 3,010 | 3,020 | 400 |
| 2016/04/20 | 2,998 | 3,010 | 2,998 | 3,010 | 400 |
| 2016/04/19 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2016/04/18 | 2,990 | 2,990 | 2,990 | 2,990 | 400 |
| 2016/04/15 | 2,986 | 2,986 | 2,986 | 2,986 | 100 |
| 2016/04/14 | 2,980 | 2,980 | 2,965 | 2,965 | 400 |
| 2016/04/11 | 2,955 | 2,956 | 2,955 | 2,955 | 1,100 |
| 2016/04/08 | 2,970 | 2,971 | 2,955 | 2,955 | 700 |
| 2016/04/07 | 2,987 | 2,987 | 2,956 | 2,956 | 700 |
| 2016/04/06 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 2016/04/05 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2016/04/04 | 2,987 | 2,987 | 2,987 | 2,987 | 100 |
| 2016/04/01 | 3,020 | 3,020 | 2,986 | 2,986 | 1,100 |
| 2016/03/30 | 2,975 | 3,020 | 2,975 | 3,020 | 300 |
| 2016/03/29 | 2,955 | 2,955 | 2,955 | 2,955 | 200 |
| 2016/03/28 | 2,955 | 2,969 | 2,955 | 2,969 | 1,200 |
| 2016/03/25 | 2,951 | 2,951 | 2,940 | 2,948 | 1,000 |
| 2016/03/24 | 2,956 | 2,956 | 2,945 | 2,951 | 600 |
| 2016/03/23 | 2,955 | 2,955 | 2,952 | 2,954 | 300 |
| 2016/03/22 | 2,941 | 2,941 | 2,941 | 2,941 | 100 |
| 2016/03/18 | 2,941 | 2,941 | 2,940 | 2,940 | 400 |
| 2016/03/17 | 2,974 | 2,974 | 2,974 | 2,974 | 100 |
| 2016/03/15 | 2,926 | 2,975 | 2,925 | 2,975 | 1,000 |
| 2016/03/14 | 2,996 | 3,020 | 2,951 | 2,951 | 1,300 |
| 2016/03/09 | 2,995 | 2,995 | 2,995 | 2,995 | 200 |
| 2016/03/08 | 2,972 | 2,972 | 2,960 | 2,960 | 200 |
| 2016/03/07 | 2,930 | 2,972 | 2,930 | 2,972 | 500 |
| 2016/03/04 | 2,900 | 2,900 | 2,880 | 2,880 | 200 |
| 2016/03/02 | 2,820 | 2,835 | 2,820 | 2,835 | 200 |
| 2016/03/01 | 2,799 | 2,799 | 2,799 | 2,799 | 200 |
| 2016/02/29 | 2,799 | 2,800 | 2,799 | 2,799 | 400 |
| 2016/02/26 | 2,743 | 2,793 | 2,743 | 2,793 | 300 |
| 2016/02/25 | 2,790 | 2,790 | 2,740 | 2,740 | 200 |
| 2016/02/24 | 2,702 | 2,790 | 2,702 | 2,790 | 1,300 |
| 2016/02/23 | 2,790 | 2,790 | 2,790 | 2,790 | 200 |
| 2016/02/22 | 2,790 | 2,795 | 2,788 | 2,788 | 300 |
| 2016/02/17 | 2,771 | 2,795 | 2,769 | 2,795 | 600 |
| 2016/02/16 | 2,720 | 2,721 | 2,720 | 2,721 | 400 |
| 2016/02/15 | 2,705 | 2,705 | 2,700 | 2,701 | 400 |
| 2016/02/12 | 2,750 | 2,750 | 2,700 | 2,705 | 1,900 |
| 2016/02/10 | 2,802 | 2,810 | 2,790 | 2,790 | 1,800 |
| 2016/02/09 | 2,811 | 2,811 | 2,810 | 2,811 | 500 |
| 2016/02/08 | 2,800 | 2,898 | 2,800 | 2,851 | 1,400 |
| 2016/02/05 | 2,901 | 2,901 | 2,895 | 2,895 | 700 |
| 2016/02/04 | 2,915 | 2,915 | 2,902 | 2,902 | 1,100 |
| 2016/02/03 | 2,915 | 2,915 | 2,915 | 2,915 | 200 |
| 2016/02/02 | 2,955 | 2,955 | 2,910 | 2,915 | 1,400 |
| 2016/02/01 | 2,947 | 2,950 | 2,905 | 2,905 | 1,100 |
| 2016/01/29 | 2,905 | 2,920 | 2,905 | 2,920 | 300 |
| 2016/01/28 | 2,892 | 2,944 | 2,892 | 2,900 | 900 |
| 2016/01/27 | 2,890 | 2,920 | 2,865 | 2,891 | 3,400 |
| 2016/01/26 | 3,000 | 3,045 | 3,000 | 3,000 | 3,600 |
| 2016/01/25 | 3,050 | 3,085 | 3,010 | 3,030 | 2,000 |
| 2016/01/22 | 3,010 | 3,090 | 3,000 | 3,050 | 2,600 |
| 2016/01/21 | 3,085 | 3,085 | 3,005 | 3,005 | 1,000 |
| 2016/01/20 | 3,030 | 3,085 | 3,020 | 3,020 | 1,100 |
| 2016/01/19 | 3,125 | 3,125 | 3,070 | 3,075 | 800 |
| 2016/01/18 | 3,095 | 3,125 | 3,095 | 3,125 | 900 |
| 2016/01/15 | 3,050 | 3,050 | 3,040 | 3,040 | 400 |
| 2016/01/14 | 3,050 | 3,050 | 3,040 | 3,040 | 700 |
| 2016/01/13 | 3,010 | 3,050 | 3,010 | 3,050 | 2,000 |
| 2016/01/12 | 3,105 | 3,105 | 3,015 | 3,020 | 2,600 |
| 2016/01/08 | 3,115 | 3,115 | 3,115 | 3,115 | 600 |
| 2016/01/07 | 3,125 | 3,125 | 3,110 | 3,115 | 1,400 |
| 2016/01/06 | 3,140 | 3,140 | 3,130 | 3,135 | 1,300 |
| 2016/01/05 | 3,155 | 3,155 | 3,140 | 3,140 | 1,800 |
| 2016/01/04 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |