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
2014-12-30	2,958	2,968	2,950	2,968	1,300	2,968
2014-12-29	2,958	2,959	2,958	2,958	400	2,958
2014-12-26	2,929	2,945	2,925	2,945	1,200	2,945
2014-12-25	2,930	2,932	2,920	2,920	2,400	2,920
2014-12-24	2,947	2,947	2,921	2,929	2,200	2,929
2014-12-22	2,930	2,930	2,885	2,919	800	2,919
2014-12-19	2,906	2,909	2,877	2,904	1,000	2,904
2014-12-18	2,900	2,905	2,850	2,861	2,100	2,861
2014-12-17	2,898	2,898	2,898	2,898	100	2,898
2014-12-16	2,896	2,896	2,875	2,880	400	2,880
2014-12-15	2,874	2,896	2,874	2,896	400	2,896
2014-12-12	2,895	2,895	2,871	2,879	500	2,879
2014-12-11	2,898	2,898	2,874	2,885	400	2,885
2014-12-10	2,865	2,920	2,865	2,873	2,000	2,873
2014-12-09	2,872	2,900	2,872	2,882	1,600	2,882
2014-12-08	2,866	2,900	2,866	2,872	800	2,872
2014-12-05	2,863	2,900	2,863	2,900	400	2,900
2014-12-04	2,863	2,863	2,863	2,863	100	2,863
2014-12-03	2,900	2,900	2,857	2,900	2,000	2,900
2014-12-02	2,878	2,879	2,850	2,879	1,300	2,879
2014-12-01	2,888	2,888	2,872	2,878	1,200	2,878
2014-11-28	2,857	2,876	2,857	2,857	1,100	2,857
2014-11-27	2,836	2,879	2,836	2,879	700	2,879
2014-11-26	2,825	2,830	2,825	2,830	1,000	2,830
2014-11-25	2,816	2,823	2,816	2,823	500	2,823
2014-11-21	2,817	2,820	2,816	2,816	800	2,816
2014-11-20	2,814	2,819	2,810	2,816	700	2,816
2014-11-19	2,808	2,813	2,808	2,808	900	2,808
2014-11-18	2,810	2,813	2,808	2,813	800	2,813
2014-11-17	2,827	2,827	2,805	2,808	600	2,808
2014-11-14	2,804	2,807	2,804	2,807	200	2,807
2014-11-13	2,808	2,808	2,802	2,803	1,200	2,803
2014-11-12	2,801	2,803	2,801	2,802	400	2,802
2014-11-11	2,814	2,814	2,813	2,813	400	2,813
2014-11-10	2,818	2,818	2,790	2,790	1,100	2,790
2014-11-07	2,795	2,795	2,790	2,790	400	2,790
2014-11-06	2,790	2,790	2,790	2,790	100	2,790
2014-11-05	2,785	2,786	2,782	2,782	1,200	2,782
2014-11-04	2,784	2,815	2,783	2,785	2,600	2,785
2014-10-31	2,803	2,888	2,802	2,802	1,900	2,802
2014-10-30	2,811	2,848	2,805	2,805	800	2,805
2014-10-29	2,818	2,849	2,811	2,811	1,100	2,811
2014-10-28	2,838	2,838	2,830	2,830	500	2,830
2014-10-27	2,770	2,798	2,770	2,798	700	2,798
2014-10-24	2,771	2,771	2,770	2,770	200	2,770
2014-10-23	2,763	2,774	2,763	2,774	200	2,774
2014-10-22	2,770	2,770	2,770	2,770	1,100	2,770
2014-10-21	2,762	2,762	2,762	2,762	100	2,762
2014-10-20	2,760	2,768	2,760	2,765	500	2,765
2014-10-17	2,765	2,765	2,765	2,765	100	2,765
2014-10-16	2,751	2,759	2,730	2,742	1,100	2,742
2014-10-15	2,757	2,757	2,757	2,757	400	2,757
2014-10-14	2,763	2,763	2,759	2,759	1,000	2,759
2014-10-10	2,765	2,766	2,763	2,766	600	2,766
2014-10-09	2,769	2,769	2,766	2,767	600	2,767
2014-10-08	2,765	2,766	2,765	2,766	400	2,766
2014-10-07	2,773	2,773	2,766	2,766	400	2,766
2014-10-06	2,769	2,772	2,769	2,772	400	2,772
2014-10-03	2,773	2,773	2,761	2,764	500	2,764
2014-10-02	2,765	2,765	2,761	2,761	900	2,761
2014-10-01	2,777	2,777	2,768	2,768	1,000	2,768
2014-09-30	2,771	2,774	2,771	2,771	700	2,771
2014-09-29	2,776	2,777	2,776	2,777	600	2,777
2014-09-26	2,765	2,768	2,750	2,768	1,100	2,768
2014-09-25	2,770	2,776	2,770	2,776	200	2,776
2014-09-24	2,763	2,776	2,763	2,776	1,600	2,776
2014-09-22	2,751	2,764	2,751	2,763	500	2,763
2014-09-18	2,761	2,764	2,751	2,764	800	2,764
2014-09-17	2,751	2,761	2,750	2,761	700	2,761
2014-09-16	2,757	2,757	2,755	2,755	300	2,755
2014-09-12	2,761	2,761	2,757	2,757	300	2,757
2014-09-11	2,766	2,766	2,756	2,761	500	2,761
2014-09-10	2,786	2,786	2,766	2,766	500	2,766
2014-09-09	2,790	2,790	2,786	2,786	700	2,786
2014-09-08	2,790	2,790	2,783	2,790	400	2,790
2014-09-05	2,799	2,799	2,790	2,790	300	2,790
2014-09-04	2,799	2,799	2,791	2,791	400	2,791
2014-09-03	2,774	2,789	2,774	2,776	700	2,776
2014-09-02	2,765	2,780	2,765	2,766	900	2,766
2014-09-01	2,765	2,779	2,720	2,776	1,400	2,776
2014-08-29	2,770	2,774	2,765	2,765	600	2,765
2014-08-28	2,768	2,774	2,768	2,774	200	2,774
2014-08-27	2,770	2,770	2,765	2,765	300	2,765
2014-08-26	2,779	2,799	2,779	2,791	700	2,791
2014-08-25	2,761	2,779	2,760	2,779	800	2,779
2014-08-22	2,722	2,765	2,722	2,760	500	2,760
2014-08-20	2,752	2,752	2,718	2,718	300	2,718
2014-08-19	2,751	2,751	2,751	2,751	500	2,751
2014-08-18	2,778	2,778	2,760	2,760	700	2,760
2014-08-15	2,765	2,765	2,758	2,758	500	2,758
2014-08-14	2,765	2,765	2,765	2,765	300	2,765
2014-08-13	2,730	2,751	2,730	2,751	900	2,751
2014-08-12	2,700	2,735	2,700	2,725	400	2,725
2014-08-11	2,685	2,695	2,685	2,695	200	2,695
2014-08-08	2,686	2,690	2,682	2,682	1,000	2,682
2014-08-07	2,680	2,680	2,680	2,680	1,100	2,680
2014-08-06	2,681	2,681	2,678	2,678	1,300	2,678
2014-08-05	2,685	2,685	2,685	2,685	100	2,685
2014-08-01	2,695	2,695	2,681	2,681	700	2,681
2014-07-31	2,681	2,695	2,679	2,695	1,500	2,695
2014-07-30	2,710	2,710	2,673	2,698	1,600	2,698
2014-07-29	2,686	2,735	2,677	2,698	8,000	2,698
2014-07-28	2,856	2,890	2,851	2,860	3,300	2,860
2014-07-25	2,857	2,883	2,855	2,883	2,900	2,883
2014-07-24	2,849	2,850	2,846	2,850	1,500	2,850
2014-07-23	2,834	2,839	2,830	2,830	1,400	2,830
2014-07-22	2,830	2,844	2,830	2,834	1,000	2,834
2014-07-18	2,844	2,844	2,830	2,830	1,400	2,830
2014-07-17	2,870	2,870	2,847	2,847	2,100	2,847
2014-07-16	2,869	2,879	2,868	2,870	800	2,870
2014-07-15	2,885	2,885	2,883	2,883	600	2,883
2014-07-14	2,894	2,894	2,881	2,884	900	2,884
2014-07-11	2,900	2,934	2,892	2,892	800	2,892
2014-07-10	2,930	2,930	2,928	2,928	500	2,928
2014-07-09	2,898	2,925	2,898	2,925	1,800	2,925
2014-07-08	2,860	2,879	2,860	2,879	1,100	2,879
2014-07-07	2,840	2,859	2,840	2,859	800	2,859
2014-07-04	2,840	2,842	2,840	2,842	200	2,842
2014-07-03	2,847	2,850	2,840	2,840	900	2,840
2014-07-02	2,845	2,847	2,835	2,846	1,200	2,846
2014-07-01	2,839	2,839	2,834	2,839	700	2,839
2014-06-30	2,830	2,835	2,816	2,816	2,000	2,816
2014-06-27	2,810	2,822	2,810	2,815	900	2,815
2014-06-26	2,800	2,804	2,800	2,800	1,300	2,800
2014-06-25	2,799	2,800	2,799	2,800	600	2,800
2014-06-24	2,746	2,794	2,746	2,794	1,600	2,794
2014-06-23	2,800	2,800	2,791	2,796	1,300	2,796
2014-06-20	2,745	2,780	2,745	2,780	500	2,780
2014-06-19	2,730	2,740	2,730	2,740	400	2,740
2014-06-18	2,730	2,730	2,730	2,730	100	2,730
2014-06-17	2,730	2,730	2,730	2,730	100	2,730
2014-06-16	2,706	2,735	2,706	2,735	1,200	2,735
2014-06-13	2,694	2,695	2,694	2,695	400	2,695
2014-06-12	2,695	2,696	2,684	2,684	1,100	2,684
2014-06-11	2,685	2,695	2,685	2,695	400	2,695
2014-06-10	2,692	2,693	2,690	2,690	800	2,690
2014-06-09	2,684	2,692	2,681	2,681	1,400	2,681
2014-06-06	2,673	2,687	2,673	2,683	1,000	2,683
2014-06-05	2,684	2,686	2,673	2,673	400	2,673
2014-06-04	2,693	2,693	2,672	2,672	1,200	2,672
2014-06-03	2,696	2,696	2,696	2,696	500	2,696
2014-06-02	2,686	2,686	2,670	2,671	600	2,671
2014-05-30	2,652	2,652	2,652	2,652	1,100	2,652
2014-05-29	2,669	2,669	2,669	2,669	400	2,669
2014-05-28	2,665	2,668	2,665	2,668	200	2,668
2014-05-27	2,665	2,667	2,665	2,667	800	2,667
2014-05-26	2,663	2,663	2,663	2,663	100	2,663
2014-05-23	2,640	2,664	2,640	2,663	400	2,663
2014-05-22	2,637	2,637	2,637	2,637	200	2,637
2014-05-19	2,660	2,660	2,635	2,635	300	2,635
2014-05-16	2,636	2,636	2,636	2,636	100	2,636
2014-05-15	2,658	2,659	2,639	2,639	500	2,639
2014-05-14	2,660	2,660	2,650	2,650	300	2,650
2014-05-13	2,645	2,645	2,637	2,637	900	2,637
2014-05-12	2,630	2,665	2,630	2,665	500	2,665
2014-05-08	2,650	2,650	2,623	2,625	500	2,625
2014-05-07	2,667	2,667	2,650	2,667	600	2,667
2014-05-01	2,625	2,649	2,625	2,649	500	2,649
2014-04-30	2,617	2,626	2,617	2,625	500	2,625
2014-04-28	2,652	2,652	2,620	2,620	200	2,620
2014-04-25	2,610	2,611	2,610	2,611	800	2,611
2014-04-24	2,660	2,660	2,660	2,660	300	2,660
2014-04-22	2,659	2,659	2,659	2,659	100	2,659
2014-04-18	2,638	2,638	2,611	2,611	200	2,611
2014-04-17	2,635	2,635	2,635	2,635	500	2,635
2014-04-16	2,654	2,654	2,654	2,654	400	2,654
2014-04-15	2,650	2,650	2,650	2,650	200	2,650
2014-04-11	2,654	2,654	2,650	2,651	500	2,651
2014-04-09	2,668	2,668	2,653	2,654	900	2,654
2014-04-08	2,664	2,668	2,664	2,668	600	2,668
2014-04-07	2,668	2,668	2,668	2,668	100	2,668
2014-04-04	2,668	2,669	2,668	2,669	200	2,669
2014-04-03	2,652	2,668	2,652	2,667	900	2,667
2014-04-02	2,664	2,664	2,664	2,664	200	2,664
2014-03-28	2,630	2,630	2,627	2,627	400	2,627
2014-03-27	2,625	2,625	2,625	2,625	100	2,625
2014-03-26	2,624	2,624	2,624	2,624	100	2,624
2014-03-24	2,624	2,624	2,624	2,624	200	2,624
2014-03-20	2,654	2,654	2,652	2,652	400	2,652
2014-03-19	2,676	2,676	2,653	2,653	700	2,653
2014-03-18	2,676	2,676	2,676	2,676	100	2,676
2014-03-17	2,627	2,676	2,627	2,676	200	2,676
2014-03-14	2,696	2,696	2,696	2,696	400	2,696
2014-03-13	2,695	2,695	2,648	2,648	700	2,648
2014-03-12	2,706	2,706	2,613	2,614	4,100	2,614
2014-03-11	2,700	2,712	2,666	2,706	2,400	2,706
2014-03-10	2,680	2,680	2,675	2,675	200	2,675
2014-03-07	2,714	2,714	2,637	2,637	300	2,637
2014-03-05	2,646	2,715	2,581	2,715	1,500	2,715
2014-03-03	2,570	2,650	2,570	2,648	800	2,648
2014-02-28	2,583	2,583	2,576	2,576	600	2,576
2014-02-26	2,583	2,585	2,583	2,585	300	2,585
2014-02-25	2,565	2,580	2,565	2,580	600	2,580
2014-02-24	2,551	2,579	2,551	2,578	500	2,578
2014-02-20	2,557	2,557	2,550	2,550	600	2,550
2014-02-17	2,562	2,569	2,560	2,569	600	2,569
2014-02-14	2,599	2,599	2,565	2,565	1,400	2,565
2014-02-13	2,574	2,598	2,572	2,598	1,800	2,598
2014-02-12	2,569	2,573	2,562	2,573	600	2,573
2014-02-06	2,598	2,598	2,560	2,563	700	2,563
2014-02-05	2,609	2,609	2,608	2,608	400	2,608
2014-02-04	2,621	2,621	2,610	2,618	1,200	2,618
2014-02-03	2,690	2,694	2,651	2,651	400	2,651
2014-01-31	2,668	2,700	2,666	2,666	1,400	2,666
2014-01-30	2,661	2,661	2,631	2,658	1,300	2,658
2014-01-29	2,750	2,750	2,656	2,670	5,600	2,670
2014-01-28	2,770	2,800	2,770	2,795	3,000	2,795
2014-01-27	2,767	2,780	2,767	2,780	2,400	2,780
2014-01-24	2,752	2,785	2,751	2,781	1,600	2,781
2014-01-23	2,785	2,790	2,767	2,767	1,500	2,767
2014-01-22	2,800	2,804	2,795	2,795	800	2,795
2014-01-21	2,800	2,800	2,790	2,800	800	2,800
2014-01-20	2,775	2,800	2,775	2,800	1,800	2,800
2014-01-17	2,750	2,755	2,750	2,755	500	2,755
2014-01-16	2,745	2,750	2,740	2,750	1,700	2,750
2014-01-15	2,748	2,750	2,745	2,745	1,400	2,745
2014-01-14	2,707	2,745	2,707	2,745	1,100	2,745
2014-01-10	2,740	2,740	2,707	2,707	1,200	2,707
2014-01-09	2,702	2,745	2,702	2,745	400	2,745
2014-01-08	2,689	2,700	2,689	2,700	1,200	2,700
2014-01-07	2,675	2,688	2,670	2,688	1,100	2,688
2014-01-06	2,651	2,665	2,650	2,650	2,400	2,650

分割・併合履歴： [2013-05-29]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

9636 (株)きんえい の時系列データ [2014年度]

9636 (株)きんえいの時系列データ [2014年度]