1. HOME >
  2. 株価時系列 >
  3. 9636 >
  4. 2012年

9636 (株)きんえい の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282422442422448,0002,440
2012-12-262432432432432,0002,430
2012-12-252422422412416,0002,410
2012-12-212412422412424,0002,420
2012-12-202402402402408,0002,400
2012-12-172422432422434,0002,430
2012-12-142432432422424,0002,420
2012-12-132442442442442,0002,440
2012-12-072402402402404,0002,400
2012-12-062422422422422,0002,420
2012-12-0323924023924010,0002,400
2012-11-2923824723824714,0002,470
2012-11-202392402392404,0002,400
2012-11-192472472472472,0002,470
2012-11-162412412412412,0002,410
2012-11-142422422422422,0002,420
2012-11-062412412412414,0002,410
2012-11-012432432432434,0002,430
2012-10-262432442432444,0002,440
2012-10-252402422402424,0002,420
2012-10-242402422402424,0002,420
2012-10-232392392392392,0002,390
2012-10-222392392392392,0002,390
2012-10-152442452442454,0002,450
2012-10-112442442442442,0002,440
2012-10-102372432372376,0002,370
2012-10-042432452432454,0002,450
2012-10-032462462442444,0002,440
2012-10-022452452432436,0002,430
2012-10-012442442442442,0002,440
2012-09-282392392392394,0002,390
2012-09-272302382302386,0002,380
2012-09-262272382272384,0002,380
2012-09-252362362282338,0002,330
2012-09-242392392312366,0002,360
2012-09-212372372372372,0002,370
2012-09-202382382382382,0002,380
2012-09-192382382382382,0002,380
2012-09-182382382382384,0002,380
2012-09-142252262252266,0002,260
2012-09-132232242232244,0002,240
2012-09-122242242242242,0002,240
2012-09-112202202202202,0002,200
2012-09-1021221821221820,0002,180
2012-09-0723023123023112,0002,310
2012-09-032312312312312,0002,310
2012-08-312312312312312,0002,310
2012-08-292322322322322,0002,320
2012-08-282322322322322,0002,320
2012-08-272322322322322,0002,320
2012-08-202352352322326,0002,320
2012-08-092372372372374,0002,370
2012-08-082382382382384,0002,380
2012-08-072412412412414,0002,410
2012-08-062412412412414,0002,410
2012-08-032412412412412,0002,410
2012-08-012412412412412,0002,410
2012-07-312452452452454,0002,450
2012-07-302442442442442,0002,440
2012-07-272442442442446,0002,440
2012-07-2624724724624712,0002,470
2012-07-252492492492492,0002,490
2012-07-242482482482482,0002,480
2012-07-2024824824824814,0002,480
2012-07-192482482482482,0002,480
2012-07-182502502502502,0002,500
2012-07-1724725024725014,0002,500
2012-07-102492492492494,0002,490
2012-07-092502502502502,0002,500
2012-07-062502502502502,0002,500
2012-07-052512512512512,0002,510
2012-07-042492492492494,0002,490
2012-07-032482492482498,0002,490
2012-07-022482482482482,0002,480
2012-06-282482482482482,0002,480
2012-06-272482482482482,0002,480
2012-06-262442482442484,0002,480
2012-06-252452482452484,0002,480
2012-06-222462462462464,0002,460
2012-06-212432432432432,0002,430
2012-06-192442472442478,0002,470
2012-06-112572572572572,0002,570
2012-06-062442442442442,0002,440
2012-06-042402442402446,0002,440
2012-05-292442442442442,0002,440
2012-05-282432432432434,0002,430
2012-05-252432432432432,0002,430
2012-05-232402402402404,0002,400
2012-05-222402402402402,0002,400
2012-05-162392402392404,0002,400
2012-05-1524124323824122,0002,410
2012-05-092392432392434,0002,430
2012-05-082402402402406,0002,400
2012-05-012442442442442,0002,440
2012-04-272432432432432,0002,430
2012-04-252402402402402,0002,400
2012-04-1923924423924414,0002,440
2012-04-162452452452452,0002,450
2012-04-122422422422422,0002,420
2012-04-112452452452452,0002,450
2012-04-052452452452454,0002,450
2012-04-042472472472474,0002,470
2012-04-032472472472472,0002,470
2012-03-2724424624324610,0002,460
2012-03-262412412412412,0002,410
2012-03-222402402402402,0002,400
2012-03-212452452452454,0002,450
2012-03-192422452422454,0002,450
2012-03-162392392392392,0002,390
2012-03-142402402402402,0002,400
2012-03-1324124124124112,0002,410
2012-03-092452452452452,0002,450
2012-03-062422422422426,0002,420
2012-03-052442442442442,0002,440
2012-03-012452452452452,0002,450
2012-02-282422422422422,0002,420
2012-02-272392402392404,0002,400
2012-02-242392392392392,0002,390
2012-02-212382382382382,0002,380
2012-02-202362362362362,0002,360
2012-02-172372372372372,0002,370
2012-02-152352352352352,0002,350
2012-02-142352352352356,0002,350
2012-02-132392392392392,0002,390
2012-02-102382382382382,0002,380
2012-02-082352352352352,0002,350
2012-02-062352352352352,0002,350
2012-02-032372372372372,0002,370
2012-02-022362372362376,0002,370
2012-02-012362362362364,0002,360
2012-01-3123724223623812,0002,380
2012-01-302442442442442,0002,440
2012-01-272402482402438,0002,430
2012-01-2625525525225216,0002,520
2012-01-252502542502548,0002,540
2012-01-242512512502518,0002,510
2012-01-182502502502506,0002,500
2012-01-172472472472474,0002,470
2012-01-162482482482484,0002,480
2012-01-1125125225025016,0002,500
2012-01-102522522512516,0002,510
2012-01-062522522522522,0002,520
2012-01-052522542512546,0002,540

分割・併合履歴 ： [2013-05-29]1株→0.1株