1. HOME >
  2. 株価時系列 >
  3. 9636 >
  4. 2014年

9636 (株)きんえい の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,9582,9682,9502,9681,3002,968
2014-12-292,9582,9592,9582,9584002,958
2014-12-262,9292,9452,9252,9451,2002,945
2014-12-252,9302,9322,9202,9202,4002,920
2014-12-242,9472,9472,9212,9292,2002,929
2014-12-222,9302,9302,8852,9198002,919
2014-12-192,9062,9092,8772,9041,0002,904
2014-12-182,9002,9052,8502,8612,1002,861
2014-12-172,8982,8982,8982,8981002,898
2014-12-162,8962,8962,8752,8804002,880
2014-12-152,8742,8962,8742,8964002,896
2014-12-122,8952,8952,8712,8795002,879
2014-12-112,8982,8982,8742,8854002,885
2014-12-102,8652,9202,8652,8732,0002,873
2014-12-092,8722,9002,8722,8821,6002,882
2014-12-082,8662,9002,8662,8728002,872
2014-12-052,8632,9002,8632,9004002,900
2014-12-042,8632,8632,8632,8631002,863
2014-12-032,9002,9002,8572,9002,0002,900
2014-12-022,8782,8792,8502,8791,3002,879
2014-12-012,8882,8882,8722,8781,2002,878
2014-11-282,8572,8762,8572,8571,1002,857
2014-11-272,8362,8792,8362,8797002,879
2014-11-262,8252,8302,8252,8301,0002,830
2014-11-252,8162,8232,8162,8235002,823
2014-11-212,8172,8202,8162,8168002,816
2014-11-202,8142,8192,8102,8167002,816
2014-11-192,8082,8132,8082,8089002,808
2014-11-182,8102,8132,8082,8138002,813
2014-11-172,8272,8272,8052,8086002,808
2014-11-142,8042,8072,8042,8072002,807
2014-11-132,8082,8082,8022,8031,2002,803
2014-11-122,8012,8032,8012,8024002,802
2014-11-112,8142,8142,8132,8134002,813
2014-11-102,8182,8182,7902,7901,1002,790
2014-11-072,7952,7952,7902,7904002,790
2014-11-062,7902,7902,7902,7901002,790
2014-11-052,7852,7862,7822,7821,2002,782
2014-11-042,7842,8152,7832,7852,6002,785
2014-10-312,8032,8882,8022,8021,9002,802
2014-10-302,8112,8482,8052,8058002,805
2014-10-292,8182,8492,8112,8111,1002,811
2014-10-282,8382,8382,8302,8305002,830
2014-10-272,7702,7982,7702,7987002,798
2014-10-242,7712,7712,7702,7702002,770
2014-10-232,7632,7742,7632,7742002,774
2014-10-222,7702,7702,7702,7701,1002,770
2014-10-212,7622,7622,7622,7621002,762
2014-10-202,7602,7682,7602,7655002,765
2014-10-172,7652,7652,7652,7651002,765
2014-10-162,7512,7592,7302,7421,1002,742
2014-10-152,7572,7572,7572,7574002,757
2014-10-142,7632,7632,7592,7591,0002,759
2014-10-102,7652,7662,7632,7666002,766
2014-10-092,7692,7692,7662,7676002,767
2014-10-082,7652,7662,7652,7664002,766
2014-10-072,7732,7732,7662,7664002,766
2014-10-062,7692,7722,7692,7724002,772
2014-10-032,7732,7732,7612,7645002,764
2014-10-022,7652,7652,7612,7619002,761
2014-10-012,7772,7772,7682,7681,0002,768
2014-09-302,7712,7742,7712,7717002,771
2014-09-292,7762,7772,7762,7776002,777
2014-09-262,7652,7682,7502,7681,1002,768
2014-09-252,7702,7762,7702,7762002,776
2014-09-242,7632,7762,7632,7761,6002,776
2014-09-222,7512,7642,7512,7635002,763
2014-09-182,7612,7642,7512,7648002,764
2014-09-172,7512,7612,7502,7617002,761
2014-09-162,7572,7572,7552,7553002,755
2014-09-122,7612,7612,7572,7573002,757
2014-09-112,7662,7662,7562,7615002,761
2014-09-102,7862,7862,7662,7665002,766
2014-09-092,7902,7902,7862,7867002,786
2014-09-082,7902,7902,7832,7904002,790
2014-09-052,7992,7992,7902,7903002,790
2014-09-042,7992,7992,7912,7914002,791
2014-09-032,7742,7892,7742,7767002,776
2014-09-022,7652,7802,7652,7669002,766
2014-09-012,7652,7792,7202,7761,4002,776
2014-08-292,7702,7742,7652,7656002,765
2014-08-282,7682,7742,7682,7742002,774
2014-08-272,7702,7702,7652,7653002,765
2014-08-262,7792,7992,7792,7917002,791
2014-08-252,7612,7792,7602,7798002,779
2014-08-222,7222,7652,7222,7605002,760
2014-08-202,7522,7522,7182,7183002,718
2014-08-192,7512,7512,7512,7515002,751
2014-08-182,7782,7782,7602,7607002,760
2014-08-152,7652,7652,7582,7585002,758
2014-08-142,7652,7652,7652,7653002,765
2014-08-132,7302,7512,7302,7519002,751
2014-08-122,7002,7352,7002,7254002,725
2014-08-112,6852,6952,6852,6952002,695
2014-08-082,6862,6902,6822,6821,0002,682
2014-08-072,6802,6802,6802,6801,1002,680
2014-08-062,6812,6812,6782,6781,3002,678
2014-08-052,6852,6852,6852,6851002,685
2014-08-012,6952,6952,6812,6817002,681
2014-07-312,6812,6952,6792,6951,5002,695
2014-07-302,7102,7102,6732,6981,6002,698
2014-07-292,6862,7352,6772,6988,0002,698
2014-07-282,8562,8902,8512,8603,3002,860
2014-07-252,8572,8832,8552,8832,9002,883
2014-07-242,8492,8502,8462,8501,5002,850
2014-07-232,8342,8392,8302,8301,4002,830
2014-07-222,8302,8442,8302,8341,0002,834
2014-07-182,8442,8442,8302,8301,4002,830
2014-07-172,8702,8702,8472,8472,1002,847
2014-07-162,8692,8792,8682,8708002,870
2014-07-152,8852,8852,8832,8836002,883
2014-07-142,8942,8942,8812,8849002,884
2014-07-112,9002,9342,8922,8928002,892
2014-07-102,9302,9302,9282,9285002,928
2014-07-092,8982,9252,8982,9251,8002,925
2014-07-082,8602,8792,8602,8791,1002,879
2014-07-072,8402,8592,8402,8598002,859
2014-07-042,8402,8422,8402,8422002,842
2014-07-032,8472,8502,8402,8409002,840
2014-07-022,8452,8472,8352,8461,2002,846
2014-07-012,8392,8392,8342,8397002,839
2014-06-302,8302,8352,8162,8162,0002,816
2014-06-272,8102,8222,8102,8159002,815
2014-06-262,8002,8042,8002,8001,3002,800
2014-06-252,7992,8002,7992,8006002,800
2014-06-242,7462,7942,7462,7941,6002,794
2014-06-232,8002,8002,7912,7961,3002,796
2014-06-202,7452,7802,7452,7805002,780
2014-06-192,7302,7402,7302,7404002,740
2014-06-182,7302,7302,7302,7301002,730
2014-06-172,7302,7302,7302,7301002,730
2014-06-162,7062,7352,7062,7351,2002,735
2014-06-132,6942,6952,6942,6954002,695
2014-06-122,6952,6962,6842,6841,1002,684
2014-06-112,6852,6952,6852,6954002,695
2014-06-102,6922,6932,6902,6908002,690
2014-06-092,6842,6922,6812,6811,4002,681
2014-06-062,6732,6872,6732,6831,0002,683
2014-06-052,6842,6862,6732,6734002,673
2014-06-042,6932,6932,6722,6721,2002,672
2014-06-032,6962,6962,6962,6965002,696
2014-06-022,6862,6862,6702,6716002,671
2014-05-302,6522,6522,6522,6521,1002,652
2014-05-292,6692,6692,6692,6694002,669
2014-05-282,6652,6682,6652,6682002,668
2014-05-272,6652,6672,6652,6678002,667
2014-05-262,6632,6632,6632,6631002,663
2014-05-232,6402,6642,6402,6634002,663
2014-05-222,6372,6372,6372,6372002,637
2014-05-192,6602,6602,6352,6353002,635
2014-05-162,6362,6362,6362,6361002,636
2014-05-152,6582,6592,6392,6395002,639
2014-05-142,6602,6602,6502,6503002,650
2014-05-132,6452,6452,6372,6379002,637
2014-05-122,6302,6652,6302,6655002,665
2014-05-082,6502,6502,6232,6255002,625
2014-05-072,6672,6672,6502,6676002,667
2014-05-012,6252,6492,6252,6495002,649
2014-04-302,6172,6262,6172,6255002,625
2014-04-282,6522,6522,6202,6202002,620
2014-04-252,6102,6112,6102,6118002,611
2014-04-242,6602,6602,6602,6603002,660
2014-04-222,6592,6592,6592,6591002,659
2014-04-182,6382,6382,6112,6112002,611
2014-04-172,6352,6352,6352,6355002,635
2014-04-162,6542,6542,6542,6544002,654
2014-04-152,6502,6502,6502,6502002,650
2014-04-112,6542,6542,6502,6515002,651
2014-04-092,6682,6682,6532,6549002,654
2014-04-082,6642,6682,6642,6686002,668
2014-04-072,6682,6682,6682,6681002,668
2014-04-042,6682,6692,6682,6692002,669
2014-04-032,6522,6682,6522,6679002,667
2014-04-022,6642,6642,6642,6642002,664
2014-03-282,6302,6302,6272,6274002,627
2014-03-272,6252,6252,6252,6251002,625
2014-03-262,6242,6242,6242,6241002,624
2014-03-242,6242,6242,6242,6242002,624
2014-03-202,6542,6542,6522,6524002,652
2014-03-192,6762,6762,6532,6537002,653
2014-03-182,6762,6762,6762,6761002,676
2014-03-172,6272,6762,6272,6762002,676
2014-03-142,6962,6962,6962,6964002,696
2014-03-132,6952,6952,6482,6487002,648
2014-03-122,7062,7062,6132,6144,1002,614
2014-03-112,7002,7122,6662,7062,4002,706
2014-03-102,6802,6802,6752,6752002,675
2014-03-072,7142,7142,6372,6373002,637
2014-03-052,6462,7152,5812,7151,5002,715
2014-03-032,5702,6502,5702,6488002,648
2014-02-282,5832,5832,5762,5766002,576
2014-02-262,5832,5852,5832,5853002,585
2014-02-252,5652,5802,5652,5806002,580
2014-02-242,5512,5792,5512,5785002,578
2014-02-202,5572,5572,5502,5506002,550
2014-02-172,5622,5692,5602,5696002,569
2014-02-142,5992,5992,5652,5651,4002,565
2014-02-132,5742,5982,5722,5981,8002,598
2014-02-122,5692,5732,5622,5736002,573
2014-02-062,5982,5982,5602,5637002,563
2014-02-052,6092,6092,6082,6084002,608
2014-02-042,6212,6212,6102,6181,2002,618
2014-02-032,6902,6942,6512,6514002,651
2014-01-312,6682,7002,6662,6661,4002,666
2014-01-302,6612,6612,6312,6581,3002,658
2014-01-292,7502,7502,6562,6705,6002,670
2014-01-282,7702,8002,7702,7953,0002,795
2014-01-272,7672,7802,7672,7802,4002,780
2014-01-242,7522,7852,7512,7811,6002,781
2014-01-232,7852,7902,7672,7671,5002,767
2014-01-222,8002,8042,7952,7958002,795
2014-01-212,8002,8002,7902,8008002,800
2014-01-202,7752,8002,7752,8001,8002,800
2014-01-172,7502,7552,7502,7555002,755
2014-01-162,7452,7502,7402,7501,7002,750
2014-01-152,7482,7502,7452,7451,4002,745
2014-01-142,7072,7452,7072,7451,1002,745
2014-01-102,7402,7402,7072,7071,2002,707
2014-01-092,7022,7452,7022,7454002,745
2014-01-082,6892,7002,6892,7001,2002,700
2014-01-072,6752,6882,6702,6881,1002,688
2014-01-062,6512,6652,6502,6502,4002,650

分割・併合履歴 ： [2013-05-29]1株→0.1株