1. HOME >
  2. 株価時系列 >
  3. 9636 >
  4. 1990年

9636 (株)きんえい の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-284204204204202,0004,200
1990-12-274014014014012,0004,010
1990-12-204204204204202,0004,200
1990-12-194154204154204,0004,200
1990-12-144104114104118,0004,110
1990-12-124004104004104,0004,100
1990-12-114204204204202,0004,200
1990-12-074054304054308,0004,300
1990-12-063923953853958,0003,950
1990-12-053963963963964,0003,960
1990-12-044014014014016,0004,010
1990-12-0340840840840810,0004,080
1990-11-294304304304304,0004,300
1990-11-284304304304302,0004,300
1990-11-194314314314312,0004,310
1990-11-164304304304302,0004,300
1990-11-144304304304302,0004,300
1990-11-094454454454452,0004,450
1990-11-084454454454454,0004,450
1990-11-064504504504502,0004,500
1990-11-054454454454452,0004,450
1990-11-024504504504508,0004,500
1990-10-294504504504502,0004,500
1990-10-2442042042042012,0004,200
1990-10-234194194164164,0004,160
1990-10-224154154134138,0004,130
1990-10-194154154134136,0004,130
1990-10-184134134134132,0004,130
1990-10-174104134104134,0004,130
1990-10-124124124104106,0004,100
1990-10-114134154134154,0004,150
1990-10-0941041041041010,0004,100
1990-10-084104104104104,0004,100
1990-10-054104104104102,0004,100
1990-10-044104104104102,0004,100
1990-10-034204204084086,0004,080
1990-10-024204204204204,0004,200
1990-10-0142442442042010,0004,200
1990-09-284304404304406,0004,400
1990-09-264504504504502,0004,500
1990-09-214504504504502,0004,500
1990-09-204604604604602,0004,600
1990-09-194604604604604,0004,600
1990-09-184804804804808,0004,800
1990-09-174904904804804,0004,800
1990-09-134914914914916,0004,910
1990-09-104974974974972,0004,970
1990-09-074945004945008,0005,000
1990-09-034925004925004,0005,000
1990-08-314934934934932,0004,930
1990-08-304934934934932,0004,930
1990-08-295005005005002,0005,000
1990-08-284825004825008,0005,000
1990-08-274794804754806,0004,800
1990-08-235105105005004,0005,000
1990-08-215255255255252,0005,250
1990-08-175305305305302,0005,300
1990-08-145355355255308,0005,300
1990-08-105405405405404,0005,400
1990-08-095655655605606,0005,600
1990-08-0856556556556510,0005,650
1990-08-076006005805806,0005,800
1990-08-066006006006004,0006,000
1990-08-026206206206204,0006,200
1990-08-0162062061561516,0006,150
1990-07-306256256256256,0006,250
1990-07-256206206206202,0006,200
1990-07-246206206206202,0006,200
1990-07-206406406406408,0006,400
1990-07-196396396396396,0006,390
1990-07-186406406406402,0006,400
1990-07-1764564564564510,0006,450
1990-07-1664064564064012,0006,400
1990-07-136306406306408,0006,400
1990-07-126306406306318,0006,310
1990-07-1162463562062010,0006,200
1990-07-1064064062462414,0006,240
1990-07-0962062562062510,0006,250
1990-07-0662062062062010,0006,200
1990-07-056256256256252,0006,250
1990-07-046206206206204,0006,200
1990-07-036256256256254,0006,250
1990-06-296306306306302,0006,300
1990-06-2864064062562512,0006,250
1990-06-266406406406406,0006,400
1990-06-256406406406406,0006,400
1990-06-226256406256408,0006,400
1990-06-216306306306302,0006,300
1990-06-206206256206256,0006,250
1990-06-196306306306302,0006,300
1990-06-186306356306356,0006,350
1990-06-156306306306304,0006,300
1990-06-146306306306304,0006,300
1990-06-136456456456456,0006,450
1990-06-126406406406408,0006,400
1990-06-116306356306356,0006,350
1990-06-086406406406408,0006,400
1990-06-066456456356354,0006,350
1990-06-056296306296306,0006,300
1990-06-046166486166486,0006,480
1990-06-016156156156152,0006,150
1990-05-306256256156154,0006,150
1990-05-2965065065065010,0006,500
1990-05-286306506306508,0006,500
1990-05-236256256256252,0006,250
1990-05-2264565061562020,0006,200
1990-05-216456456456454,0006,450
1990-05-186356406356408,0006,400
1990-05-1763063563063510,0006,350
1990-05-166256256256254,0006,250
1990-05-156206206206208,0006,200
1990-05-146156206156206,0006,200
1990-05-115985985985986,0005,980
1990-05-105985985985982,0005,980
1990-05-095915915915912,0005,910
1990-05-015455455455452,0005,450
1990-04-275405405405402,0005,400
1990-04-265205205005106,0005,100
1990-04-255505505505502,0005,500
1990-04-245475505475504,0005,500
1990-04-2353755052052014,0005,200
1990-04-205365365365362,0005,360
1990-04-195215355215354,0005,350
1990-04-135405405405404,0005,400
1990-04-1156556555055018,0005,500
1990-04-105505505455454,0005,450
1990-04-0646048045048022,0004,800
1990-04-0456256253053020,0005,300
1990-04-0353053053053012,0005,300
1990-03-306006006006006,0006,000
1990-03-296506506506502,0006,500
1990-03-276506506506506,0006,500
1990-03-265815815815812,0005,810
1990-03-235505505505508,0005,500
1990-03-2067367365065014,0006,500
1990-03-196736736736736,0006,730
1990-03-167007006956954,0006,950
1990-03-1571971970570512,0007,050
1990-03-1472072071872034,0007,200
1990-03-1370072070072042,0007,200
1990-03-126777006777008,0007,000
1990-03-096726726726722,0006,720
1990-03-086706706706704,0006,700
1990-03-0769069067067016,0006,700
1990-03-0669069069069014,0006,900
1990-03-056886906886904,0006,900
1990-03-026906906906904,0006,900
1990-03-0169069069069012,0006,900
1990-02-2868069068069010,0006,900
1990-02-2768069068069014,0006,900
1990-02-2669969968068012,0006,800
1990-02-237007007007006,0007,000
1990-02-2271071070070026,0007,000
1990-02-2171671671071018,0007,100
1990-02-2072072071571510,0007,150
1990-02-1971572071572016,0007,200
1990-02-1671071571071018,0007,100
1990-02-156856856856856,0006,850
1990-02-1473073072073018,0007,300
1990-02-1369072069072040,0007,200
1990-02-0968969068969028,0006,900
1990-02-0868568568568518,0006,850
1990-02-0767569067569018,0006,900
1990-02-066706756706756,0006,750
1990-02-0566167066167014,0006,700
1990-02-016606606606602,0006,600
1990-01-316596606596604,0006,600
1990-01-306606606606604,0006,600
1990-01-2965065565065510,0006,550
1990-01-266506506506502,0006,500
1990-01-256796796796792,0006,790
1990-01-236806806606796,0006,790
1990-01-2268069067068012,0006,800
1990-01-1968068068068012,0006,800
1990-01-1869069068068010,0006,800
1990-01-176806906806906,0006,900
1990-01-1668568568068010,0006,800
1990-01-126906906906908,0006,900
1990-01-1168769068569014,0006,900
1990-01-1069069069069020,0006,900
1990-01-096906906906904,0006,900
1990-01-086856906856906,0006,900
1990-01-0568569568569024,0006,900
1990-01-046806806806804,0006,800

分割・併合履歴 ： [2013-05-29]1株→0.1株