1. HOME >
  2. 株価時系列 >
  3. 9636 >
  4. 1989年

9636 (株)きんえい の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-286856856856858,0006,850
1989-12-276806806806806,0006,800
1989-12-266856906856904,0006,900
1989-12-256806806806804,0006,800
1989-12-2268068068068018,0006,800
1989-12-2168068068068010,0006,800
1989-12-2068068068068016,0006,800
1989-12-1968568568068016,0006,800
1989-12-1869069068068020,0006,800
1989-12-1569069468669018,0006,900
1989-12-146946946906946,0006,940
1989-12-1370070070070012,0007,000
1989-12-1270570568568520,0006,850
1989-12-1170570570070026,0007,000
1989-12-0869070569070538,0007,050
1989-12-0768069068068546,0006,850
1989-12-066806806756756,0006,750
1989-12-056606656606656,0006,650
1989-12-046786786586606,0006,600
1989-12-0166068066068012,0006,800
1989-11-306356596356596,0006,590
1989-11-296526526306308,0006,300
1989-11-286656656506506,0006,500
1989-11-276806806806808,0006,800
1989-11-2469069069069010,0006,900
1989-11-226306306306306,0006,300
1989-11-2163563563563516,0006,350
1989-11-2063563563563510,0006,350
1989-11-176376376376372,0006,370
1989-11-166506506336336,0006,330
1989-11-1361562061562010,0006,200
1989-11-106156156156154,0006,150
1989-11-096316316206206,0006,200
1989-11-086206206206202,0006,200
1989-11-076146146116118,0006,110
1989-11-066206206146148,0006,140
1989-11-026256256256254,0006,250
1989-11-016116126116126,0006,120
1989-10-316406406406402,0006,400
1989-10-306556556556552,0006,550
1989-10-2767567565065018,0006,500
1989-10-2668068067567514,0006,750
1989-10-2567568067568024,0006,800
1989-10-246606706606708,0006,700
1989-10-2368568867467432,0006,740
1989-10-2068068568068528,0006,850
1989-10-1966067066067018,0006,700
1989-10-1862565062565018,0006,500
1989-10-176126256116256,0006,250
1989-10-166226226106106,0006,100
1989-10-136206206206206,0006,200
1989-10-1261862561862520,0006,250
1989-10-1161762061161326,0006,130
1989-10-0967067065065010,0006,500
1989-10-0667468067067038,0006,700
1989-10-0567067066567050,0006,700
1989-10-0461263860863832,0006,380
1989-10-0360060960060914,0006,090
1989-10-0260060058058020,0005,800
1989-09-2959559559059016,0005,900
1989-09-2858559058558510,0005,850
1989-09-275905905905908,0005,900
1989-09-265895895895896,0005,890
1989-09-2560060059059018,0005,900
1989-09-2259960059960010,0006,000
1989-09-2159060058558512,0005,850
1989-09-205825825825824,0005,820
1989-09-195825825825824,0005,820
1989-09-145805805805806,0005,800
1989-09-136006006006004,0006,000
1989-09-1258059858059820,0005,980
1989-09-115805805805802,0005,800
1989-09-065825825825822,0005,820
1989-09-056006005855858,0005,850
1989-09-045855855855852,0005,850
1989-09-0158558558058014,0005,800
1989-08-315845845845842,0005,840
1989-08-3060060058658614,0005,860
1989-08-2960060060060012,0006,000
1989-08-285966005966004,0006,000
1989-08-256046046006046,0006,040
1989-08-246056056056054,0006,050
1989-08-236106106106104,0006,100
1989-08-226056056016016,0006,010
1989-08-216016016016014,0006,010
1989-08-186056056016014,0006,010
1989-08-1761561560160112,0006,010
1989-08-166156156156156,0006,150
1989-08-146056156056156,0006,150
1989-08-116006056006054,0006,050
1989-08-106056066056064,0006,060
1989-08-096006006006004,0006,000
1989-08-046006006006002,0006,000
1989-08-036106106106104,0006,100
1989-08-025805805805804,0005,800
1989-08-015805805805808,0005,800
1989-07-315905955905908,0005,900
1989-07-285876155876158,0006,150
1989-07-275855855855854,0005,850
1989-07-265865865865862,0005,860
1989-07-255855855855852,0005,850
1989-07-245755805755808,0005,800
1989-07-215785785785782,0005,780
1989-07-205815815815812,0005,810
1989-07-146356356286286,0006,280
1989-07-136306306306308,0006,300
1989-07-125785905785906,0005,900
1989-07-1157557757057026,0005,700
1989-07-105755755755754,0005,750
1989-07-055565755565754,0005,750
1989-07-045755755505508,0005,500
1989-07-035705705705702,0005,700
1989-06-305655705655704,0005,700
1989-06-2957157857057026,0005,700
1989-06-285785785785782,0005,780
1989-06-2758558558058010,0005,800
1989-06-265855855855852,0005,850
1989-06-235855855855852,0005,850
1989-06-226006006006002,0006,000
1989-06-196156156156152,0006,150
1989-06-166106106106104,0006,100
1989-06-145705705655706,0005,700
1989-06-135655655655652,0005,650
1989-06-125655655655658,0005,650
1989-06-0960560560060022,0006,000
1989-06-086106106056056,0006,050
1989-06-076056106056106,0006,100
1989-06-066106106056058,0006,050
1989-06-056116116116112,0006,110
1989-06-0262062061061016,0006,100
1989-06-016156156156156,0006,150
1989-05-316106106106102,0006,100
1989-05-3061262061061010,0006,100
1989-05-296156156056056,0006,050
1989-05-266256256216214,0006,210
1989-05-2562563062562512,0006,250
1989-05-2463063063063012,0006,300
1989-05-2263864063764014,0006,400
1989-05-196306386306386,0006,380
1989-05-186216406216404,0006,400
1989-05-1763063063063014,0006,300
1989-05-1664064064064014,0006,400
1989-05-126456456456458,0006,450
1989-05-116406456406458,0006,450
1989-05-1063064563064518,0006,450
1989-05-0964564563063024,0006,300
1989-05-0864964964064010,0006,400
1989-05-0263063061561514,0006,150
1989-05-0165066064564510,0006,450
1989-04-2864865064065028,0006,500
1989-04-2761563061563020,0006,300
1989-04-266106106106108,0006,100
1989-04-256106106106102,0006,100
1989-04-246166206166204,0006,200
1989-04-2162562562062018,0006,200
1989-04-2061062559862512,0006,250
1989-04-196156166156168,0006,160
1989-04-186256256256254,0006,250
1989-04-136266506266508,0006,500
1989-04-126256256256254,0006,250
1989-04-116016016016018,0006,010
1989-04-1065065063563510,0006,350
1989-04-076506506506504,0006,500
1989-04-066606606506606,0006,600
1989-04-056606606606604,0006,600
1989-04-0467168067067820,0006,780
1989-04-0365068065067044,0006,700
1989-03-3163065563065014,0006,500
1989-03-3063964563064512,0006,450
1989-03-2966066064565014,0006,500
1989-03-286306306306304,0006,300
1989-03-2765065563063034,0006,300
1989-03-2465566565565518,0006,550
1989-03-2366066065565522,0006,550
1989-03-2266566566066014,0006,600
1989-03-2067067066066018,0006,600
1989-03-1765568065568026,0006,800
1989-03-1668068465665626,0006,560
1989-03-1565568565568514,0006,850
1989-03-1468468565565514,0006,550
1989-03-1365069565068738,0006,870
1989-03-1065565564565034,0006,500
1989-03-0967567565565514,0006,550
1989-03-0868068265568020,0006,800
1989-03-0768568966068334,0006,830
1989-03-0669570569069030,0006,900
1989-03-037157157107108,0007,100
1989-03-0271573571572040,0007,200
1989-03-0172074071574044,0007,400
1989-02-2871575071574044,0007,400
1989-02-2769070069070020,0007,000
1989-02-2368670567069022,0006,900
1989-02-2270070568570550,0007,050
1989-02-2173573570070578,0007,050
1989-02-20750770720720224,0007,200
1989-02-17700720700715162,0007,150
1989-02-1665568865568882,0006,880
1989-02-1565066764565548,0006,550
1989-02-1460865360864050,0006,400
1989-02-1360161059561042,0006,100
1989-02-10635635592620106,0006,200
1989-02-0970070464564580,0006,450
1989-02-08651680651680142,0006,800
1989-02-07785799780780274,0007,800
1989-02-06645711630711354,0007,110
1989-02-03600630600611304,0006,110
1989-02-02550565541565158,0005,650
1989-02-0150852050852072,0005,200
1989-01-3151051951051064,0005,100
1989-01-3050051049551076,0005,100
1989-01-2850050049850046,0005,000
1989-01-2749050049050076,0005,000
1989-01-2647049047048954,0004,890
1989-01-2547047046547040,0004,700
1989-01-2446047045547032,0004,700
1989-01-2345045645045616,0004,560
1989-01-2045045045045016,0004,500
1989-01-1944544544044016,0004,400
1989-01-1845045044044534,0004,450
1989-01-1745045045045056,0004,500
1989-01-134304354304356,0004,350
1989-01-1242142242042116,0004,210
1989-01-114204204204206,0004,200
1989-01-1042142841742030,0004,200
1989-01-0942542541841826,0004,180
1989-01-064354354354352,0004,350
1989-01-054504504404406,0004,400
1989-01-0444545044545010,0004,500

分割・併合履歴 ： [2013-05-29]1株→0.1株