1. HOME >
  2. 株価時系列 >
  3. 9636 >
  4. 2013年

9636 (株)きんえい の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,6502,6682,6502,6521,6002,652
2013-12-272,6442,6492,6382,6481,1002,648
2013-12-262,6382,6382,6382,6383002,638
2013-12-252,6312,6322,6062,6134,1002,613
2013-12-242,6412,6432,6302,6421,2002,642
2013-12-202,6312,6412,6312,6411,1002,641
2013-12-192,6432,6432,6422,6424002,642
2013-12-182,6302,6402,6302,6336002,633
2013-12-172,6302,6402,6302,6406002,640
2013-12-162,6502,6502,6282,6281,3002,628
2013-12-132,6512,6512,6512,6512002,651
2013-12-122,6602,6642,6512,6527002,652
2013-12-112,6602,6602,6602,6603002,660
2013-12-102,6522,6552,6512,6556002,655
2013-12-092,6552,6552,6522,6524002,652
2013-12-062,6452,6552,6352,6559002,655
2013-12-052,6972,6972,6462,6501,1002,650
2013-12-042,6502,6512,6502,6518002,651
2013-12-032,6512,6512,6502,6509002,650
2013-12-022,6502,6502,6502,6502002,650
2013-11-292,6492,6832,6492,6501,6002,650
2013-11-282,6402,6482,6312,6477002,647
2013-11-272,6152,6442,6152,6446002,644
2013-11-262,6152,6152,6152,6154002,615
2013-11-252,6502,6502,6002,6151,0002,615
2013-11-222,6022,6502,6022,6501,0002,650
2013-11-212,5952,6012,5912,6011,5002,601
2013-11-202,5952,5952,5952,5953002,595
2013-11-192,5892,5902,5892,5902002,590
2013-11-152,5522,5522,5522,5523002,552
2013-11-142,6002,6002,5522,6007002,600
2013-11-122,5502,6002,5502,6002002,600
2013-11-082,5632,6002,5632,6001,0002,600
2013-11-072,5682,5682,5302,5301,5002,530
2013-11-062,5502,5512,5502,5513002,551
2013-11-052,5512,5602,5512,5605002,560
2013-11-012,5502,5512,5502,5512002,551
2013-10-312,5402,5402,5402,5406002,540
2013-10-302,5402,5402,5402,5402002,540
2013-10-292,5462,5462,5462,5461002,546
2013-10-252,5482,5482,5332,5332002,533
2013-10-232,5322,5342,5302,5304002,530
2013-10-222,5312,5332,5312,5326002,532
2013-10-212,5382,5402,5382,5406002,540
2013-10-162,5282,5282,5202,5205002,520
2013-10-152,5322,5322,5312,5312002,531
2013-10-102,5372,5372,5052,5055002,505
2013-10-092,4992,5002,4902,4905002,490
2013-10-072,4922,4922,4882,4885002,488
2013-10-042,4922,4922,4922,4922002,492
2013-10-032,4932,4932,4932,4932002,493
2013-09-302,5002,5102,5002,5008002,500
2013-09-272,4902,5002,4902,5006002,500
2013-09-262,4902,4902,4902,4903002,490
2013-09-252,4792,4852,4792,4851,0002,485
2013-09-242,4802,4802,4802,4801,0002,480
2013-09-202,4752,4802,4752,4808002,480
2013-09-172,4862,4862,4862,4864002,486
2013-09-132,4882,4882,4882,4882002,488
2013-09-122,4652,4652,4652,4652002,465
2013-09-102,4642,4642,4642,4643002,464
2013-09-092,4512,4512,4502,4501,2002,450
2013-09-062,5002,5002,4412,4913,1002,491
2013-09-052,5002,5002,4952,5004002,500
2013-09-042,5112,5172,4952,5001,1002,500
2013-09-032,5202,5202,5062,5064002,506
2013-09-022,5192,5192,5192,5193002,519
2013-08-302,5012,5382,5012,5198002,519
2013-08-292,5452,5452,4962,5408002,540
2013-08-282,5582,5582,5102,5104002,510
2013-08-272,5182,5582,5102,5103002,510
2013-08-262,5002,6002,5002,6002,4002,600
2013-08-222,4812,4902,4802,4908002,490
2013-08-212,4822,4822,4822,4821002,482
2013-08-202,4832,4832,4832,4832002,483
2013-08-192,4852,4852,4852,4852002,485
2013-08-162,4852,4852,4852,4853002,485
2013-08-152,4862,4862,4862,4862002,486
2013-08-142,4912,4912,4862,4869002,486
2013-08-132,5102,5102,5102,5101002,510
2013-08-122,4992,4992,4972,4974002,497
2013-08-092,4922,4952,4922,4955002,495
2013-08-082,5002,5002,4912,4917002,491
2013-08-072,5052,5052,4922,4928002,492
2013-08-062,5052,5052,5052,5051002,505
2013-08-052,4922,4922,4922,4923002,492
2013-08-022,4892,4982,4892,4919002,491
2013-08-012,4502,4892,4502,4894002,489
2013-07-312,4502,4512,4502,4505002,450
2013-07-302,4602,4602,4202,4221,2002,422
2013-07-292,4852,5202,4512,4602,8002,460
2013-07-262,6212,6502,6212,6352,3002,635
2013-07-252,6002,6202,6002,6201,7002,620
2013-07-242,5652,6152,5652,6151,1002,615
2013-07-232,6052,6152,6002,6151,4002,615
2013-07-222,6102,6202,5602,5621,4002,562
2013-07-192,6002,6102,5802,5801,3002,580
2013-07-182,5702,5702,5702,5702002,570
2013-07-172,6052,6052,5682,5688002,568
2013-07-162,5452,6002,5452,5601,4002,560
2013-07-122,5512,5852,5512,5516002,551
2013-07-112,5852,5852,5852,5851002,585
2013-07-102,5822,5902,5402,5408002,540
2013-07-092,5652,5802,5652,5805002,580
2013-07-082,5492,5782,5392,5781,6002,578
2013-07-052,5452,5482,5352,5358002,535
2013-07-042,5152,5502,5152,5487002,548
2013-07-032,5202,5202,5002,5194002,519
2013-07-022,4972,5002,4972,5001,0002,500
2013-07-012,4902,4962,4902,4966002,496
2013-06-282,4922,4922,4922,4921002,492
2013-06-272,4932,4932,4932,4931002,493
2013-06-262,4802,4902,4752,4751,2002,475
2013-06-242,4902,4982,4902,4984002,498
2013-06-212,4742,4742,4742,4744002,474
2013-06-192,4752,4752,4752,4756002,475
2013-06-182,4972,4972,4712,4716002,471
2013-06-172,4962,4962,4962,4962002,496
2013-06-142,4972,4972,4972,4972002,497
2013-06-132,4992,4992,4762,4995002,499
2013-06-122,4652,4852,4652,4858002,485
2013-06-112,4652,4672,4652,4672002,467
2013-06-072,4752,4752,4632,4638002,463
2013-06-062,4822,4822,4752,4755002,475
2013-06-052,4762,5072,4762,5075002,507
2013-06-042,5072,5072,5072,5072002,507
2013-06-032,4702,5102,4682,5101,0002,510
2013-05-312,5022,5022,4712,4717002,471
2013-05-302,5202,5382,5022,5021,7002,502
2013-05-292,5002,5102,5002,5105002,510
2013-05-282492492492492,0002,490
2013-05-272482482482484,0002,480
2013-05-2424624824624810,0002,480
2013-05-232482482472486,0002,480
2013-05-222492492482486,0002,480
2013-05-2124724824624814,0002,480
2013-05-202482482482482,0002,480
2013-05-1724625024624914,0002,490
2013-05-162502502502504,0002,500
2013-05-1525025024824816,0002,480
2013-05-142482482482482,0002,480
2013-05-1325025024825014,0002,500
2013-05-102502512502506,0002,500
2013-05-0925025024825014,0002,500
2013-05-082502502502508,0002,500
2013-05-072492492492496,0002,490
2013-05-0225025024824812,0002,480
2013-05-012502512502518,0002,510
2013-04-3025125225025116,0002,510
2013-04-2625125525025310,0002,530
2013-04-252512512512518,0002,510
2013-04-2425125425025126,0002,510
2013-04-232552552522526,0002,520
2013-04-222512532512518,0002,510
2013-04-1924925124825114,0002,510
2013-04-182482492482498,0002,490
2013-04-172482482482484,0002,480
2013-04-162472472462468,0002,460
2013-04-152482482482482,0002,480
2013-04-1224924924624714,0002,470
2013-04-1124924924624712,0002,470
2013-04-102482482482484,0002,480
2013-04-0924825124825022,0002,500
2013-04-0824624824624612,0002,460
2013-04-052452452452452,0002,450
2013-04-042472472472474,0002,470
2013-04-032432462432464,0002,460
2013-04-022432432432432,0002,430
2013-04-0124424424424410,0002,440
2013-03-292472472472472,0002,470
2013-03-282452482452478,0002,470
2013-03-2724824824324314,0002,430
2013-03-262462482462486,0002,480
2013-03-2524324624324614,0002,460
2013-03-192422422422422,0002,420
2013-03-1824424524324316,0002,430
2013-03-152422432422434,0002,430
2013-03-142412412402406,0002,400
2013-03-132442442442446,0002,440
2013-03-1224024024024014,0002,400
2013-03-112422422422422,0002,420
2013-03-082422422422422,0002,420
2013-03-062402422402426,0002,420
2013-03-052402402402406,0002,400
2013-03-0424124124024014,0002,400
2013-03-012432432422424,0002,420
2013-02-282412412412418,0002,410
2013-02-2724224724024014,0002,400
2013-02-262412412412414,0002,410
2013-02-252412432412434,0002,430
2013-02-192442442442444,0002,440
2013-02-182402442402446,0002,440
2013-02-152422422422422,0002,420
2013-02-122402412402416,0002,410
2013-02-082392392392392,0002,390
2013-02-072372372372374,0002,370
2013-02-062372372372374,0002,370
2013-02-052372402372378,0002,370
2013-02-0423623823523512,0002,350
2013-02-012362362362362,0002,360
2013-01-312342342342342,0002,340
2013-01-302332332332332,0002,330
2013-01-2923423523323318,0002,330
2013-01-2824724824624616,0002,460
2013-01-252502502492494,0002,490
2013-01-242482482482484,0002,480
2013-01-232502502502506,0002,500
2013-01-222482482482486,0002,480
2013-01-212502502502504,0002,500
2013-01-182482492482494,0002,490
2013-01-162492492462466,0002,460
2013-01-152492492492494,0002,490
2013-01-112482482482482,0002,480
2013-01-102452472452458,0002,450
2013-01-092442442442442,0002,440
2013-01-082442442442442,0002,440
2013-01-0724324424224214,0002,420
2013-01-042432432432434,0002,430

分割・併合履歴 ： [2013-05-29]1株→0.1株