1. HOME >
  2. 株価時系列 >
  3. 9636 >
  4. 2004年

9636 (株)きんえい の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303633633633632,0003,630
2004-12-293613613613612,0003,610
2004-12-283673673673672,0003,670
2004-12-273613613613612,0003,610
2004-12-2436436836136116,0003,610
2004-12-223603603603602,0003,600
2004-12-1736436435636418,0003,640
2004-12-163633643633644,0003,640
2004-12-143593593593598,0003,590
2004-12-133623623623622,0003,620
2004-12-103603603603602,0003,600
2004-12-083603603603602,0003,600
2004-12-033603623603624,0003,620
2004-12-013613613593598,0003,590
2004-11-303593593593592,0003,590
2004-11-263643643643642,0003,640
2004-11-253543653533658,0003,650
2004-11-243593593553554,0003,550
2004-11-223553553553552,0003,550
2004-11-183573573523524,0003,520
2004-11-173603603603602,0003,600
2004-11-1635536235536214,0003,620
2004-11-123583583583582,0003,580
2004-11-103563563553554,0003,550
2004-11-083553563553558,0003,550
2004-11-043553553553552,0003,550
2004-11-023503503503504,0003,500
2004-11-013503503503502,0003,500
2004-10-293503503503502,0003,500
2004-10-223543543543546,0003,540
2004-10-213543543543542,0003,540
2004-10-193533543533548,0003,540
2004-10-183503503503502,0003,500
2004-10-153503503503504,0003,500
2004-10-143473473473472,0003,470
2004-10-123483483483482,0003,480
2004-10-083493503473476,0003,470
2004-10-073483493483494,0003,490
2004-10-063473473473472,0003,470
2004-09-293483483483482,0003,480
2004-09-283463463463462,0003,460
2004-09-2234635034635010,0003,500
2004-09-213463463463462,0003,460
2004-09-163503503503502,0003,500
2004-09-143563563563564,0003,560
2004-09-133503523503524,0003,520
2004-09-103523523523522,0003,520
2004-09-093473473473472,0003,470
2004-09-073553553453548,0003,540
2004-09-063483503483506,0003,500
2004-09-033453453453456,0003,450
2004-09-013453453453456,0003,450
2004-08-303443443443442,0003,440
2004-08-253443443443442,0003,440
2004-08-233443443443442,0003,440
2004-08-193473473473472,0003,470
2004-08-173453453453452,0003,450
2004-08-133453453453452,0003,450
2004-08-113453453453454,0003,450
2004-08-103433433433432,0003,430
2004-08-0934534534434412,0003,440
2004-08-063473473473472,0003,470
2004-08-053463463463464,0003,460
2004-08-043463463453454,0003,450
2004-08-033463463463462,0003,460
2004-08-023473473473472,0003,470
2004-07-303513513513512,0003,510
2004-07-283483483483484,0003,480
2004-07-2734334834334530,0003,450
2004-07-2636636636436610,0003,660
2004-07-233653673653678,0003,670
2004-07-2236336836336818,0003,680
2004-07-213603603603604,0003,600
2004-07-2036136535636214,0003,620
2004-07-1636536836536512,0003,650
2004-07-153603653603658,0003,650
2004-07-1436036035935910,0003,590
2004-07-133603603583588,0003,580
2004-07-123573603573608,0003,600
2004-07-093573573563564,0003,560
2004-07-073553553553556,0003,550
2004-07-063553553553552,0003,550
2004-07-023523523523524,0003,520
2004-06-3035535635535614,0003,560
2004-06-293553553553552,0003,550
2004-06-283533533533532,0003,530
2004-06-253553563553564,0003,560
2004-06-243553553553552,0003,550
2004-06-223523553523556,0003,550
2004-06-213513513503504,0003,500
2004-06-173503513503514,0003,510
2004-06-1535435535035018,0003,500
2004-06-143503503503502,0003,500
2004-06-1135135335135110,0003,510
2004-06-1035035035035010,0003,500
2004-06-093503503503502,0003,500
2004-06-083533533503504,0003,500
2004-06-073503503503504,0003,500
2004-06-043503503503502,0003,500
2004-06-033523523503504,0003,500
2004-05-313533533533534,0003,530
2004-05-283533533533532,0003,530
2004-05-273533533503506,0003,500
2004-05-243493533493534,0003,530
2004-05-203463493463494,0003,490
2004-05-193473483463466,0003,460
2004-05-183453453453454,0003,450
2004-05-173483483483482,0003,480
2004-05-133453483453486,0003,480
2004-05-1234534534234210,0003,420
2004-05-113403453403458,0003,450
2004-05-1035535534534512,0003,450
2004-05-073563563553554,0003,550
2004-05-063483523483528,0003,520
2004-04-303473473463468,0003,460
2004-04-273513513503504,0003,500
2004-04-263443473443474,0003,470
2004-04-233443483443488,0003,480
2004-04-223443443443442,0003,440
2004-04-213443443443442,0003,440
2004-04-203443443443442,0003,440
2004-04-193443443443444,0003,440
2004-04-163463463453454,0003,450
2004-04-153453453453452,0003,450
2004-04-143463463453456,0003,450
2004-04-133463473463474,0003,470
2004-04-123513513453456,0003,450
2004-04-093433453433456,0003,450
2004-04-083463493463494,0003,490
2004-04-073473473463464,0003,460
2004-04-063493493493496,0003,490
2004-04-053503503463468,0003,460
2004-04-023503503503502,0003,500
2004-04-013463463463462,0003,460
2004-03-303483483483482,0003,480
2004-03-293473483473484,0003,480
2004-03-263463483463488,0003,480
2004-03-243473473473472,0003,470
2004-03-183453483453486,0003,480
2004-03-173483483413458,0003,450
2004-03-163453483443486,0003,480
2004-03-153473473473474,0003,470
2004-03-123433433423436,0003,430
2004-03-103423433423434,0003,430
2004-03-093413423413428,0003,420
2004-03-083433433403406,0003,400
2004-03-043403403373378,0003,370
2004-03-033373373373372,0003,370
2004-03-0233833933633612,0003,360
2004-02-243383383363364,0003,360
2004-02-233343383343384,0003,380
2004-02-203343343343348,0003,340
2004-02-193393393393396,0003,390
2004-02-173403403403402,0003,400
2004-02-163353403353406,0003,400
2004-02-133353353353354,0003,350
2004-02-123363393363394,0003,390
2004-02-103383383363368,0003,360
2004-02-093403403383386,0003,380
2004-02-063403403403404,0003,400
2004-02-053413413403404,0003,400
2004-02-043413413403408,0003,400
2004-02-033433433423424,0003,420
2004-01-303443443443442,0003,440
2004-01-293453453453452,0003,450
2004-01-283453463453456,0003,450
2004-01-2734134534034510,0003,450
2004-01-2635535535335520,0003,550
2004-01-2335435535335410,0003,540
2004-01-223543543533534,0003,530
2004-01-2135535535435410,0003,540
2004-01-203553553553558,0003,550
2004-01-193553553553558,0003,550
2004-01-163543543543546,0003,540
2004-01-1535435735435712,0003,570
2004-01-1435535835535516,0003,550
2004-01-093553553553554,0003,550
2004-01-083573573523528,0003,520
2004-01-073583583543548,0003,540
2004-01-063553553553554,0003,550

分割・併合履歴 ： [2013-05-29]1株→0.1株