1. HOME >
  2. 株価時系列 >
  3. 9636 >
  4. 2011年

9636 (株)きんえい の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302482502482504,0002,500
2011-12-292522522522522,0002,520
2011-12-282482522482524,0002,520
2011-12-272502502502502,0002,500
2011-12-262552552512516,0002,510
2011-12-212552552552554,0002,550
2011-12-202522522522522,0002,520
2011-12-192482482482484,0002,480
2011-12-152472472472472,0002,470
2011-12-092442462442466,0002,460
2011-12-072442442442442,0002,440
2011-12-062442442442442,0002,440
2011-12-052462462442444,0002,440
2011-12-022462462462462,0002,460
2011-11-282432432432432,0002,430
2011-11-242432432432432,0002,430
2011-11-182432432432432,0002,430
2011-11-172462462462462,0002,460
2011-11-112452452452452,0002,450
2011-11-102492492492492,0002,490
2011-11-082462462462462,0002,460
2011-11-0725025124524510,0002,450
2011-11-042462462462466,0002,460
2011-10-312492492492492,0002,490
2011-10-282442492442496,0002,490
2011-10-252452452452452,0002,450
2011-10-212462462462462,0002,460
2011-10-202472472472474,0002,470
2011-10-192462462462462,0002,460
2011-10-182462462442444,0002,440
2011-10-172482492482494,0002,490
2011-10-052422432422434,0002,430
2011-10-042382382382382,0002,380
2011-10-032462462462464,0002,460
2011-09-292482492472496,0002,490
2011-09-282502502502502,0002,500
2011-09-262502502502502,0002,500
2011-09-202472492472494,0002,490
2011-09-162502502502502,0002,500
2011-09-152492502472506,0002,500
2011-09-132482482472478,0002,470
2011-09-122482482482482,0002,480
2011-09-082482482482488,0002,480
2011-09-062502502502502,0002,500
2011-08-232502502502502,0002,500
2011-08-222482502482504,0002,500
2011-08-192512512512514,0002,510
2011-08-162512512512512,0002,510
2011-08-152502502502502,0002,500
2011-08-122512522512524,0002,520
2011-08-092462472462474,0002,470
2011-08-052542542542542,0002,540
2011-08-0325025425025412,0002,540
2011-07-272572582572584,0002,580
2011-07-262632662632666,0002,660
2011-07-252682682632636,0002,630
2011-07-212682692632636,0002,630
2011-07-202692692692692,0002,690
2011-07-192672672672672,0002,670
2011-07-152672672672672,0002,670
2011-07-132632652632656,0002,650
2011-07-122622622622622,0002,620
2011-07-112612612612612,0002,610
2011-07-082602602602602,0002,600
2011-07-072612612612616,0002,610
2011-07-052642642642642,0002,640
2011-07-042652652652654,0002,650
2011-07-012652652642646,0002,640
2011-06-302642692642694,0002,690
2011-06-292602622602626,0002,620
2011-06-282582602582604,0002,600
2011-06-232572572562564,0002,560
2011-06-222572572572572,0002,570
2011-06-212572572572572,0002,570
2011-06-102552552552552,0002,550
2011-06-092542542542542,0002,540
2011-06-072512512512512,0002,510
2011-06-062512512512512,0002,510
2011-06-012532532532532,0002,530
2011-05-302522522522522,0002,520
2011-05-232502502502504,0002,500
2011-05-192502502502506,0002,500
2011-05-182502502502508,0002,500
2011-05-1725025125025110,0002,510
2011-05-102482502482504,0002,500
2011-05-0924824824824812,0002,480
2011-05-022512532502536,0002,530
2011-04-222472472462464,0002,460
2011-04-212502502502502,0002,500
2011-04-192462532462534,0002,530
2011-04-182482492482494,0002,490
2011-04-142502502502506,0002,500
2011-04-122512512512512,0002,510
2011-04-112512522512524,0002,520
2011-04-062512512512512,0002,510
2011-04-052522522522524,0002,520
2011-04-012522522522522,0002,520
2011-03-292512512512512,0002,510
2011-03-252502552502558,0002,550
2011-03-242532532532532,0002,530
2011-03-232452532452536,0002,530
2011-03-2224524523724510,0002,450
2011-03-1524624621021018,0002,100
2011-03-1425025124824828,0002,480
2011-03-112522522522522,0002,520
2011-03-102522522522522,0002,520
2011-03-092532532532532,0002,530
2011-03-0725225225125112,0002,510
2011-03-042542542542542,0002,540
2011-03-032522522522524,0002,520
2011-03-022522552522528,0002,520
2011-03-012522522522522,0002,520
2011-02-282522522522522,0002,520
2011-02-252542542532534,0002,530
2011-02-222552552552552,0002,550
2011-02-172542542542544,0002,540
2011-02-152562582562586,0002,580
2011-02-082592592592592,0002,590
2011-02-072512592512594,0002,590
2011-02-042592602592604,0002,600
2011-02-032592592592594,0002,590
2011-01-312562562562562,0002,560
2011-01-282602602602602,0002,600
2011-01-272622622622624,0002,620
2011-01-2626626626426410,0002,640
2011-01-2526526626526610,0002,660
2011-01-242662672662678,0002,670
2011-01-212662662652656,0002,650
2011-01-202672672662678,0002,670
2011-01-192652682652684,0002,680
2011-01-172682692662668,0002,660
2011-01-132672682672688,0002,680
2011-01-122662662662662,0002,660
2011-01-1126526526426410,0002,640
2011-01-072652652642644,0002,640
2011-01-062662662662662,0002,660
2011-01-052652652652652,0002,650
2011-01-042632632632636,0002,630

分割・併合履歴 ： [2013-05-29]1株→0.1株