1. HOME >
  2. 株価時系列 >
  3. 9636 >
  4. 1994年

9636 (株)きんえい の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-293003003003002,0003,000
1994-12-2829429429029016,0002,900
1994-12-273003003003004,0003,000
1994-12-2630030030030010,0003,000
1994-12-193003003003002,0003,000
1994-12-162923002923008,0003,000
1994-12-1530930929029014,0002,900
1994-12-143093093093092,0003,090
1994-12-123033033023024,0003,020
1994-12-063063063063062,0003,060
1994-12-053003003003002,0003,000
1994-11-303003003003002,0003,000
1994-11-293013013013012,0003,010
1994-11-253013013013014,0003,010
1994-11-243023023003004,0003,000
1994-11-223033033033032,0003,030
1994-11-213113203113208,0003,200
1994-11-183053053053052,0003,050
1994-11-1731031031031010,0003,100
1994-11-1531031030531012,0003,100
1994-11-093073073073072,0003,070
1994-11-073073073073072,0003,070
1994-11-043053053053052,0003,050
1994-11-023063063053054,0003,050
1994-10-273053053053054,0003,050
1994-10-263053053053052,0003,050
1994-10-2430130230030014,0003,000
1994-10-173013013013012,0003,010
1994-10-133113113003006,0003,000
1994-10-073113113113112,0003,110
1994-10-063113113113116,0003,110
1994-10-033113113113112,0003,110
1994-09-303103103103102,0003,100
1994-09-283103103103102,0003,100
1994-09-273113113113114,0003,110
1994-09-223113113113112,0003,110
1994-09-213103103103108,0003,100
1994-09-203153153153152,0003,150
1994-09-193113113113112,0003,110
1994-09-123153153153152,0003,150
1994-09-093133133133132,0003,130
1994-09-083113113103106,0003,100
1994-09-063113113113112,0003,110
1994-08-253103103103102,0003,100
1994-08-153203203203202,0003,200
1994-08-043203203203202,0003,200
1994-07-2635037035037018,0003,700
1994-07-253333453333456,0003,450
1994-07-223313313303304,0003,300
1994-07-203263303263304,0003,300
1994-07-183203203153154,0003,150
1994-07-153223223223222,0003,220
1994-07-143253253253252,0003,250
1994-07-123203203203202,0003,200
1994-07-113253253203204,0003,200
1994-07-083253253253252,0003,250
1994-07-073253303253306,0003,300
1994-07-063233233233232,0003,230
1994-07-043233233233232,0003,230
1994-06-273213213153154,0003,150
1994-06-2331531531531510,0003,150
1994-06-2231131131131118,0003,110
1994-06-213233233213218,0003,210
1994-06-2032232532232310,0003,230
1994-06-1732032032032012,0003,200
1994-06-163313313313312,0003,310
1994-06-153403403403408,0003,400
1994-06-143403403403402,0003,400
1994-06-103403403403402,0003,400
1994-06-093283283283282,0003,280
1994-06-083273273273272,0003,270
1994-06-063233233233232,0003,230
1994-06-033223223223222,0003,220
1994-06-023203203203202,0003,200
1994-06-013153153153152,0003,150
1994-05-313153153153152,0003,150
1994-05-303133133133132,0003,130
1994-05-263103103103104,0003,100
1994-05-253113113103104,0003,100
1994-05-243123123123122,0003,120
1994-05-193153153123124,0003,120
1994-05-173153153153152,0003,150
1994-05-133203203203202,0003,200
1994-05-123203203203202,0003,200
1994-05-113253253253252,0003,250
1994-05-103203203203206,0003,200
1994-05-093113113113112,0003,110
1994-05-063113203103206,0003,200
1994-05-023103103103102,0003,100
1994-04-283103103103102,0003,100
1994-04-203073073073072,0003,070
1994-04-183103103063066,0003,060
1994-04-153053053053054,0003,050
1994-04-123053053053056,0003,050
1994-04-083053053053052,0003,050
1994-04-053203203203202,0003,200
1994-04-043203203203202,0003,200
1994-03-293203203203202,0003,200
1994-03-283203203203206,0003,200
1994-03-243103103103102,0003,100
1994-03-233093103093104,0003,100
1994-03-223103103103102,0003,100
1994-03-183103153103154,0003,150
1994-03-153103103103102,0003,100
1994-03-113103103103104,0003,100
1994-03-103153153153154,0003,150
1994-03-083203203203202,0003,200
1994-03-043153153153154,0003,150
1994-03-033113153113154,0003,150
1994-02-253053053053052,0003,050
1994-02-243103103013014,0003,010
1994-02-233003003003004,0003,000
1994-02-223013013003004,0003,000
1994-02-213003003003002,0003,000
1994-02-173093093093092,0003,090
1994-02-163103103103102,0003,100
1994-02-143103103103102,0003,100
1994-02-033103103053054,0003,050
1994-02-023113113103104,0003,100
1994-02-013053203053108,0003,100
1994-01-273103103103104,0003,100
1994-01-253203243203244,0003,240
1994-01-243203203203202,0003,200
1994-01-213213253213246,0003,240
1994-01-203213213213216,0003,210
1994-01-193183183183184,0003,180
1994-01-183153153153152,0003,150
1994-01-173153153153152,0003,150
1994-01-143153153153152,0003,150
1994-01-133103103103104,0003,100
1994-01-103103103013014,0003,010
1994-01-073253253243244,0003,240
1994-01-043133133003004,0003,000

分割・併合履歴 ： [2013-05-29]1株→0.1株