1. HOME >
  2. 株価時系列 >
  3. 9636 >
  4. 1986年

9636 (株)きんえい の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2627027027027014,0002,700
1986-12-252702702702704,0002,700
1986-12-2427027227027214,0002,720
1986-12-2327027227027210,0002,720
1986-12-222702732702728,0002,720
1986-12-192752752702756,0002,750
1986-12-1827027026427010,0002,700
1986-12-172702702702704,0002,700
1986-12-162652702652706,0002,700
1986-12-152622682622688,0002,680
1986-12-122622622622622,0002,620
1986-12-112702702602608,0002,600
1986-12-102702702702706,0002,700
1986-12-092702702702702,0002,700
1986-12-082702702702706,0002,700
1986-12-0627527527027014,0002,700
1986-12-0527028027028010,0002,800
1986-12-042702702702702,0002,700
1986-12-032702702702702,0002,700
1986-12-0226926926926910,0002,690
1986-12-0125426025426012,0002,600
1986-11-292502562502566,0002,560
1986-11-2824024124024110,0002,410
1986-11-272362402362406,0002,400
1986-11-262342342342342,0002,340
1986-11-2223823823023022,0002,300
1986-11-2124024024024014,0002,400
1986-11-2024124124024020,0002,400
1986-11-192412412412416,0002,410
1986-11-1824024024024030,0002,400
1986-11-172482482452454,0002,450
1986-11-1423025023025020,0002,500
1986-11-1323023423023018,0002,300
1986-11-122402402402402,0002,400
1986-11-112452452382406,0002,400
1986-11-102642642502508,0002,500
1986-11-062252252252252,0002,250
1986-11-052202202202202,0002,200
1986-11-0422022022022012,0002,200
1986-10-312192202192206,0002,200
1986-10-302052052052056,0002,050
1986-10-292002002002002,0002,000
1986-10-2822022022022020,0002,200
1986-10-272202202202202,0002,200
1986-10-252202202202202,0002,200
1986-10-2422022022022010,0002,200
1986-10-232202202202206,0002,200
1986-10-2222022222022010,0002,200
1986-10-212222222202208,0002,200
1986-10-2022022022022022,0002,200
1986-10-172202202202204,0002,200
1986-10-1622022022022010,0002,200
1986-10-152202202202208,0002,200
1986-10-1422322322022022,0002,200
1986-10-132202202202204,0002,200
1986-10-092202202202204,0002,200
1986-10-072112112112118,0002,110
1986-10-0321021021021012,0002,100
1986-10-022102102102102,0002,100
1986-09-302202202202202,0002,200
1986-09-2722022020920914,0002,090
1986-09-2519820119820144,0002,010
1986-09-2420020220020038,0002,000
1986-09-2220720720020070,0002,000
1986-09-192102102052058,0002,050
1986-09-1821021121021128,0002,110
1986-09-1721021221021050,0002,100
1986-09-1621021421021014,0002,100
1986-09-1222322321021014,0002,100
1986-09-1124024022822814,0002,280
1986-09-102402402402406,0002,400
1986-09-092492502492508,0002,500
1986-09-0825025025025018,0002,500
1986-09-062532532532532,0002,530
1986-09-052532552532554,0002,550
1986-09-042502502502504,0002,500
1986-09-032522522522524,0002,520
1986-09-022522522522524,0002,520
1986-09-0125325425125122,0002,510
1986-08-302532532532534,0002,530
1986-08-292522522522526,0002,520
1986-08-2725325525225222,0002,520
1986-08-2625225525225516,0002,550
1986-08-2525625625125218,0002,520
1986-08-232502502502506,0002,500
1986-08-222552552512516,0002,510
1986-08-212602602602608,0002,600
1986-08-2026526526526514,0002,650
1986-08-192702702672678,0002,670
1986-08-182702702692708,0002,700
1986-08-1527027027027012,0002,700
1986-08-1427027027027012,0002,700
1986-08-1328028027227210,0002,720
1986-08-122802802802802,0002,800
1986-08-112702702702708,0002,700
1986-08-0830030328828820,0002,880
1986-08-0730030029029022,0002,900
1986-08-063063103063104,0003,100
1986-08-053053053053058,0003,050
1986-08-043003003003004,0003,000
1986-08-023003003003004,0003,000
1986-08-013003003003004,0003,000
1986-07-3130530530530510,0003,050
1986-07-303203203133138,0003,130
1986-07-293283283283286,0003,280
1986-07-2832532632532616,0003,260
1986-07-2632232231031010,0003,100
1986-07-253053083053086,0003,080
1986-07-243203203083088,0003,080
1986-07-2333433432532510,0003,250
1986-07-2233133432933414,0003,340
1986-07-213373393313316,0003,310
1986-07-193413413403408,0003,400
1986-07-1834534534034318,0003,430
1986-07-173403453403454,0003,450
1986-07-163313403313406,0003,400
1986-07-1533033533033016,0003,300
1986-07-143303303303306,0003,300
1986-07-0937537537237510,0003,750
1986-07-0837837837837810,0003,780
1986-07-0734035533535520,0003,550
1986-07-053483483403438,0003,430
1986-07-0435335535035022,0003,500
1986-07-0335535635035016,0003,500
1986-07-0236036035435412,0003,540
1986-07-0138038037037010,0003,700
1986-06-303803803783788,0003,780
1986-06-273873873873872,0003,870
1986-06-2637038037038010,0003,800
1986-06-2535835835835814,0003,580
1986-06-2440040040040014,0004,000
1986-06-2339039037537516,0003,750
1986-06-214214214204208,0004,200
1986-06-20433436416430374,0004,300
1986-06-19423434417434104,0004,340
1986-06-1836941436941474,0004,140
1986-06-16438443402402104,0004,020
1986-06-13397435392435146,0004,350
1986-06-1240040040040074,0004,000
1986-06-11510510510510328,0005,100
1986-06-10400480397472558,0004,720
1986-06-09353405350405336,0004,050
1986-06-07293310293310108,0003,100
1986-06-0624826524726566,0002,650
1986-06-0522223622223618,0002,360
1986-06-0422223022222210,0002,220
1986-06-0322722722022010,0002,200
1986-06-0223023023023010,0002,300
1986-05-312302302302302,0002,300
1986-05-302282302282308,0002,300
1986-05-292272302272308,0002,300
1986-05-282302352302358,0002,350
1986-05-2723623622722712,0002,270
1986-05-2623923923923914,0002,390
1986-05-242382382382382,0002,380
1986-05-232432432412416,0002,410
1986-05-2224825024524570,0002,450
1986-05-2124025024025060,0002,500
1986-05-2022923022823018,0002,300
1986-05-1923023022722810,0002,280
1986-05-1722522522022020,0002,200
1986-05-1622622622522512,0002,250
1986-05-1522522722522528,0002,250
1986-05-142252252232258,0002,250
1986-05-1322822822522516,0002,250
1986-05-1222122522122516,0002,250
1986-05-0921622421622418,0002,240
1986-05-0822022021621626,0002,160
1986-05-0722022022022016,0002,200
1986-05-0622522820620628,0002,060
1986-05-0220622020621926,0002,190
1986-05-0119719719719710,0001,970
1986-04-301971971971972,0001,970
1986-04-281951951951954,0001,950
1986-04-2619619619119112,0001,910
1986-04-252002002002002,0002,000
1986-04-242002002002004,0002,000
1986-04-2319322019322012,0002,200
1986-04-221921921911914,0001,910
1986-04-211921951911928,0001,920
1986-04-191931931931932,0001,930
1986-04-1819519519219210,0001,920
1986-04-171911911911916,0001,910
1986-04-161901901901904,0001,900
1986-04-1419220819220810,0002,080
1986-04-1119019218819212,0001,920
1986-04-101901901901904,0001,900
1986-04-091901901901906,0001,900
1986-04-081861901861908,0001,900
1986-04-071881881851856,0001,850
1986-04-051851851851856,0001,850
1986-04-041851851851852,0001,850
1986-04-0318919018919012,0001,900
1986-04-021901901901908,0001,900
1986-03-2919119218518516,0001,850
1986-03-2819719719519514,0001,950
1986-03-271901901901902,0001,900
1986-03-2618819918819910,0001,990
1986-03-2518518518518522,0001,850
1986-03-2421121120020010,0002,000
1986-03-2222022021521510,0002,150
1986-03-2021821821821810,0002,180
1986-03-1922422822422810,0002,280
1986-03-182112242112248,0002,240
1986-03-172152192142198,0002,190
1986-03-1522122421021016,0002,100
1986-03-1421822521822022,0002,200
1986-03-1322322321821818,0002,180
1986-03-1221021221021010,0002,100
1986-03-112052052052056,0002,050
1986-03-102052052052054,0002,050
1986-03-0721021020520524,0002,050
1986-03-0621021020821018,0002,100
1986-03-0520721520721514,0002,150
1986-03-042202202202208,0002,200
1986-03-0323123823023030,0002,300
1986-03-0121521521321346,0002,130
1986-02-2820821020520568,0002,050
1986-02-2720521020520840,0002,080
1986-02-2619220019220024,0002,000
1986-02-2519419819019034,0001,900
1986-02-2418819018819010,0001,900
1986-02-221781781781786,0001,780
1986-02-2119319319019014,0001,900
1986-02-2019019519019326,0001,930
1986-02-1918218518218512,0001,850
1986-02-181751751751754,0001,750
1986-02-171781781781784,0001,780
1986-02-151781781781786,0001,780
1986-02-141801801781784,0001,780
1986-02-1318018217818216,0001,820
1986-02-1218218318218216,0001,820
1986-02-101801801801806,0001,800
1986-02-061851851851856,0001,850
1986-02-051841841801806,0001,800
1986-02-041821821821822,0001,820
1986-02-0317718017718012,0001,800
1986-02-011701701701706,0001,700
1986-01-3117717717317610,0001,760
1986-01-3017717717717710,0001,770
1986-01-2917218016817730,0001,770
1986-01-281681701681708,0001,700
1986-01-2717517817217810,0001,780
1986-01-2517917917517516,0001,750
1986-01-2418518517317330,0001,730
1986-01-23200203191195100,0001,950
1986-01-22190200184200150,0002,000
1986-01-21172181172181106,0001,810
1986-01-2017017016817034,0001,700
1986-01-181671671671678,0001,670
1986-01-1716716716516510,0001,650
1986-01-161571601571606,0001,600
1986-01-141591591581584,0001,580
1986-01-1315515515515510,0001,550
1986-01-1015615915515910,0001,590
1986-01-091551551551552,0001,550
1986-01-081551551551554,0001,550
1986-01-071551551551552,0001,550

分割・併合履歴 ： [2013-05-29]1株→0.1株