1. HOME >
  2. 株価時系列 >
  3. 9636 >
  4. 2020年

9636 (株)きんえい の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,0353,0503,0303,0504003,050
2020-12-292,9953,0302,9953,0303003,030
2020-12-283,0253,0502,9953,0055003,005
2020-12-253,0253,0452,9933,0451,6003,045
2020-12-242,9923,0252,9913,0258003,025
2020-12-232,9923,0202,9922,9937002,993
2020-12-223,0053,0053,0053,0053003,005
2020-12-213,0103,0253,0003,0259003,025
2020-12-183,0103,0103,0103,0102003,010
2020-12-172,9993,0002,9993,0003003,000
2020-12-162,9952,9972,9952,9975002,997
2020-12-152,9992,9992,9692,9691,4002,969
2020-12-142,9612,9992,9612,9881,4002,988
2020-12-112,9403,0052,9403,0056003,005
2020-12-102,9893,0102,9353,0102,3003,010
2020-12-092,9892,9892,9892,9891002,989
2020-12-082,9932,9932,9512,9511,0002,951
2020-12-072,9403,0052,9402,9658002,965
2020-12-042,9302,9302,9302,9302002,930
2020-12-032,9512,9522,9302,9301,0002,930
2020-12-022,9972,9972,9602,9603002,960
2020-12-012,9922,9922,9422,9741,0002,974
2020-11-302,9432,9432,9432,9431002,943
2020-11-272,9302,9302,9112,9111,1002,911
2020-11-262,9572,9572,9092,9486002,948
2020-11-252,9362,9692,9192,9571,0002,957
2020-11-242,9602,9602,9402,9405002,940
2020-11-202,9212,9632,9212,9634002,963
2020-11-192,9502,9762,9102,9102,8002,910
2020-11-182,9812,9952,9812,9953002,995
2020-11-173,0003,0002,9902,9903002,990
2020-11-163,0203,0202,9702,9705002,970
2020-11-132,9803,0002,9802,9803002,980
2020-11-12---2,980-2,980
2020-11-112,9903,0102,9802,9809002,980
2020-11-102,9902,9942,9902,9917002,991
2020-11-093,0003,0002,9902,9903002,990
2020-11-063,0003,0002,9902,9907002,990
2020-11-052,9993,0452,9993,0453003,045
2020-11-043,0403,0402,9952,9991,0002,999
2020-11-023,0553,0553,0303,0308003,030
2020-10-302,9583,1152,9583,0551,0003,055
2020-10-292,9572,9572,9572,9572002,957
2020-10-282,9302,9602,9302,9604002,960
2020-10-272,9382,9382,9352,9353002,935
2020-10-262,9002,9152,9002,9151,1002,915
2020-10-232,9482,9482,9472,9477002,947
2020-10-222,9202,9202,9202,9201002,920
2020-10-212,9212,9212,9122,9124002,912
2020-10-202,9582,9582,9212,9212002,921
2020-10-192,9222,9222,8862,9189002,918
2020-10-16---2,884-2,884
2020-10-152,8842,8872,8842,8844002,884
2020-10-142,8842,8852,8842,8845002,884
2020-10-132,9062,9062,9062,9061002,906
2020-10-122,9062,9062,9062,9063002,906
2020-10-092,8712,9062,8602,9061,6002,906
2020-10-082,9132,9132,8762,8768002,876
2020-10-072,8652,8652,8632,8632002,863
2020-10-062,8672,8922,8602,8609002,860
2020-10-052,9052,9052,8672,8674002,867
2020-10-022,9432,9432,9032,9035002,903
2020-09-302,9452,9452,9062,9063002,906
2020-09-292,9452,9452,9062,9064002,906
2020-09-282,9012,9452,9012,9063002,906
2020-09-252,9452,9452,8682,8687002,868
2020-09-242,9012,9302,9012,9024002,902
2020-09-232,8842,9022,8842,9025002,902
2020-09-182,8832,8842,8802,8846002,884
2020-09-172,8512,8892,8512,8708002,870
2020-09-16---2,900-2,900
2020-09-152,8732,9262,8732,9266002,926
2020-09-142,8962,9692,8942,9239002,923
2020-09-112,8892,8892,8392,8465002,846
2020-09-102,8822,8822,8342,8507002,850
2020-09-092,8322,8822,8322,8824002,882
2020-09-082,8502,8502,8372,8482,1002,848
2020-09-072,8602,8602,8572,8574002,857
2020-09-042,8532,9002,8532,9009002,900
2020-09-032,8622,8852,8542,8859002,885
2020-09-022,8992,8992,8612,8611,0002,861
2020-09-012,8552,8552,8552,8551002,855
2020-08-312,8412,8622,8412,8627002,862
2020-08-282,8472,8512,8262,8441,5002,844
2020-08-272,9202,9702,9202,9702002,970
2020-08-262,9802,9802,9202,9206002,920
2020-08-25---2,873-2,873
2020-08-242,8852,8852,8732,8734002,873
2020-08-212,8752,8752,8692,8691,4002,869
2020-08-202,8692,8692,8692,8691002,869
2020-08-192,8152,8232,8062,8234002,823
2020-08-182,8122,8122,8012,8013002,801
2020-08-172,8152,8152,8122,8122002,812
2020-08-142,8192,8192,8002,8001,7002,800
2020-08-132,8072,8202,8052,8056002,805
2020-08-122,8242,8242,8242,8241002,824
2020-08-112,8502,8502,8012,8013002,801
2020-08-072,8502,8502,8502,8501002,850
2020-08-062,8152,8152,8042,8041,0002,804
2020-08-052,8792,8822,8152,8156002,815
2020-08-042,8702,8702,8112,8152,4002,815
2020-08-032,8632,8632,8632,8631002,863
2020-07-312,8502,8602,8022,8607002,860
2020-07-302,8602,8602,8502,8521,4002,852
2020-07-292,9012,9952,9012,9303,4002,930
2020-07-283,0003,0002,9903,0009003,000
2020-07-272,9603,0302,9603,0001,3003,000
2020-07-223,0353,0353,0303,0307003,030
2020-07-213,0403,0403,0353,0406003,040
2020-07-203,0703,0703,0453,0457003,045
2020-07-173,0653,0703,0553,0705003,070
2020-07-163,0503,0603,0503,0508003,050
2020-07-153,0503,0553,0403,0407003,040
2020-07-143,0553,0553,0453,0457003,045
2020-07-133,0653,0653,0603,0657003,065
2020-07-103,0603,0653,0603,0606003,060
2020-07-093,0503,0503,0503,0501003,050
2020-07-083,0503,0503,0503,0501003,050
2020-07-073,0603,0653,0353,0651,1003,065
2020-07-063,0253,0653,0253,0651,5003,065
2020-07-033,0303,0303,0303,0302003,030
2020-07-023,0653,0653,0453,0452003,045
2020-07-013,0403,0503,0403,0507003,050
2020-06-303,0403,0753,0403,0708003,070
2020-06-293,0503,0503,0503,0503003,050
2020-06-263,0603,0603,0553,0553003,055
2020-06-253,0653,0903,0653,0901,4003,090
2020-06-243,0453,0453,0353,0351,0003,035
2020-06-233,0853,0853,0853,0851003,085
2020-06-223,0853,0853,0853,0853003,085
2020-06-193,0153,0903,0153,0857003,085
2020-06-183,0553,0553,0053,0052003,005
2020-06-173,0253,0403,0203,0205003,020
2020-06-163,0253,0503,0253,0504003,050
2020-06-153,0003,0453,0003,0451,1003,045
2020-06-123,0053,0052,9953,0001,4003,000
2020-06-113,0653,0653,0553,0555003,055
2020-06-103,0703,0703,0653,0653003,065
2020-06-093,0553,0753,0553,0759003,075
2020-06-083,0903,1153,0803,1159003,115
2020-06-05---3,100-3,100
2020-06-043,1103,1103,1003,1003003,100
2020-06-033,1303,1803,0853,1001,4003,100
2020-06-023,1953,1953,1453,1453003,145
2020-06-013,1153,1153,0853,1001,1003,100
2020-05-293,1153,1203,1153,1203003,120
2020-05-283,1353,1353,1303,1353003,135
2020-05-273,1453,1453,1303,1401,1003,140
2020-05-263,1453,1453,1453,1451003,145
2020-05-253,1403,1603,1353,1354003,135
2020-05-223,0903,1303,0903,1303003,130
2020-05-213,0953,0953,0903,0902003,090
2020-05-203,0353,0753,0303,0753003,075
2020-05-193,0653,0703,0553,0558003,055
2020-05-183,0553,0553,0503,0557003,055
2020-05-153,0453,0453,0303,0304003,030
2020-05-142,9503,0002,9502,9701,1002,970
2020-05-132,9532,9532,9532,9531002,953
2020-05-122,9402,9402,9202,9305002,930
2020-05-112,9942,9942,9172,9739002,973
2020-05-082,8302,8802,8302,8673002,867
2020-05-072,8022,8482,8022,8309002,830
2020-05-012,8292,8292,8022,8023002,802
2020-04-302,8542,8542,8042,8298002,829
2020-04-282,7802,8302,7802,8302002,830
2020-04-272,7602,7802,7602,7652,3002,765
2020-04-242,7512,7812,7512,7805002,780
2020-04-232,7662,7882,7662,7684002,768
2020-04-222,7972,7972,7622,7923002,792
2020-04-212,8082,8082,8082,8081002,808
2020-04-202,8002,8382,7602,7642,0002,764
2020-04-172,7562,7882,7562,7889002,788
2020-04-162,8062,8062,8062,8061002,806
2020-04-152,8202,8302,8062,8064002,806
2020-04-142,8012,8452,8012,8453002,845
2020-04-13---2,791-2,791
2020-04-102,7912,7912,7912,7911002,791
2020-04-092,7992,8002,7992,7996002,799
2020-04-082,7392,7892,7392,7898002,789
2020-04-072,7312,7912,7312,7895002,789
2020-04-062,7802,7802,7302,7301,4002,730
2020-04-032,8602,8602,8052,8056002,805
2020-04-022,9102,9102,9102,9102002,910
2020-04-012,8562,8602,8562,8602002,860
2020-03-313,0003,0002,8532,9458002,945
2020-03-302,8502,8502,8412,8411,4002,841
2020-03-272,8762,9362,8502,8501,1002,850
2020-03-262,8792,8822,8762,8761,5002,876
2020-03-252,9502,9502,9392,9441,2002,944
2020-03-242,9932,9932,9432,9507002,950
2020-03-232,8052,8502,8052,8431,4002,843
2020-03-192,8702,8702,8002,8041,2002,804
2020-03-182,7452,9202,7452,9201,0002,920
2020-03-172,5712,7452,5712,6451,1002,645
2020-03-162,5402,7442,5402,6002,8002,600
2020-03-132,6952,6952,5902,5904,1002,590
2020-03-122,8102,8102,7102,7102,4002,710
2020-03-112,9002,9002,8502,8508002,850
2020-03-102,7302,8202,7052,8033,7002,803
2020-03-092,8802,8802,8252,8802,0002,880
2020-03-062,9852,9852,9302,9301,9002,930
2020-03-053,0103,0152,9812,9812,9002,981
2020-03-042,9423,1502,9423,0101,3003,010
2020-03-033,2003,2002,9502,9501,5002,950
2020-03-022,8513,1952,8503,1203,2003,120
2020-02-282,9812,9812,8702,9355,3002,935
2020-02-273,2503,2503,0653,0655,2003,065
2020-02-263,3003,3003,2503,2501,8003,250
2020-02-253,3003,3103,2853,3103,5003,310
2020-02-213,3453,3453,3303,3302,7003,330
2020-02-203,3453,3453,3453,3451003,345
2020-02-193,3503,3503,3503,3506003,350
2020-02-183,3653,3653,3503,3501,1003,350
2020-02-173,3753,3753,3703,3707003,370
2020-02-143,3853,3853,3753,3756003,375
2020-02-133,3803,4003,3803,3851,0003,385
2020-02-123,3853,3853,3803,3806003,380
2020-02-103,3703,4003,3703,4009003,400
2020-02-073,3653,3853,3653,3852003,385
2020-02-063,3753,3903,3653,3651,0003,365
2020-02-053,3953,3953,3653,3659003,365
2020-02-043,3953,4003,3853,3957003,395
2020-02-033,3553,3953,3553,3951,9003,395
2020-01-313,3853,3953,3803,3952,6003,395
2020-01-303,3603,4303,3603,4253,4003,425
2020-01-293,4753,4953,4503,4704,6003,470
2020-01-283,5003,5103,4703,4904,0003,490
2020-01-273,5053,5103,5003,5051,4003,505
2020-01-243,5103,5103,5053,5059003,505
2020-01-233,5003,5053,4953,5052,6003,505
2020-01-223,5003,5053,4953,5001,1003,500
2020-01-213,4953,5003,4953,5001,8003,500
2020-01-203,5003,5103,5003,5003,2003,500
2020-01-173,5003,5053,5003,5001,0003,500
2020-01-163,5003,5153,5003,5051,6003,505
2020-01-153,5153,5153,5003,5006003,500
2020-01-143,5053,5153,5003,5001,9003,500
2020-01-103,5003,5003,4953,4953003,495
2020-01-093,5053,5053,4953,5001,3003,500
2020-01-083,4903,4903,4903,4901,3003,490
2020-01-073,5003,5053,4953,4952,0003,495
2020-01-063,5003,5053,4953,5001,4003,500

分割・併合履歴 ： [2013-05-29]1株→0.1株