1944 (株)きんでん の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,592 | 1,592 | 1,573 | 1,583 | 233,700 | 1,583 |
| 2023-03-29 | 1,585 | 1,617 | 1,582 | 1,613 | 429,200 | 1,613 |
| 2023-03-28 | 1,578 | 1,582 | 1,564 | 1,573 | 239,200 | 1,573 |
| 2023-03-27 | 1,582 | 1,584 | 1,572 | 1,574 | 200,600 | 1,574 |
| 2023-03-24 | 1,550 | 1,568 | 1,543 | 1,564 | 280,800 | 1,564 |
| 2023-03-23 | 1,538 | 1,557 | 1,530 | 1,556 | 180,200 | 1,556 |
| 2023-03-22 | 1,566 | 1,570 | 1,547 | 1,549 | 277,300 | 1,549 |
| 2023-03-20 | 1,560 | 1,560 | 1,541 | 1,542 | 204,100 | 1,542 |
| 2023-03-17 | 1,568 | 1,576 | 1,557 | 1,566 | 384,500 | 1,566 |
| 2023-03-16 | 1,541 | 1,558 | 1,538 | 1,552 | 290,900 | 1,552 |
| 2023-03-15 | 1,568 | 1,579 | 1,559 | 1,575 | 346,300 | 1,575 |
| 2023-03-14 | 1,567 | 1,574 | 1,547 | 1,561 | 349,400 | 1,561 |
| 2023-03-13 | 1,613 | 1,617 | 1,569 | 1,594 | 407,500 | 1,594 |
| 2023-03-10 | 1,636 | 1,654 | 1,625 | 1,645 | 620,200 | 1,645 |
| 2023-03-09 | 1,592 | 1,621 | 1,592 | 1,614 | 226,600 | 1,614 |
| 2023-03-08 | 1,586 | 1,604 | 1,581 | 1,600 | 321,700 | 1,600 |
| 2023-03-07 | 1,570 | 1,579 | 1,567 | 1,575 | 253,600 | 1,575 |
| 2023-03-06 | 1,552 | 1,555 | 1,538 | 1,554 | 314,000 | 1,554 |
| 2023-03-03 | 1,550 | 1,554 | 1,539 | 1,550 | 244,100 | 1,550 |
| 2023-03-02 | 1,542 | 1,551 | 1,537 | 1,541 | 154,300 | 1,541 |
| 2023-03-01 | 1,531 | 1,541 | 1,527 | 1,538 | 177,000 | 1,538 |
| 2023-02-28 | 1,538 | 1,542 | 1,527 | 1,529 | 229,000 | 1,529 |
| 2023-02-27 | 1,543 | 1,553 | 1,543 | 1,547 | 160,500 | 1,547 |
| 2023-02-24 | 1,525 | 1,538 | 1,521 | 1,536 | 286,800 | 1,536 |
| 2023-02-22 | 1,526 | 1,532 | 1,512 | 1,518 | 265,300 | 1,518 |
| 2023-02-21 | 1,510 | 1,528 | 1,510 | 1,525 | 163,700 | 1,525 |
| 2023-02-20 | 1,490 | 1,512 | 1,490 | 1,509 | 186,800 | 1,509 |
| 2023-02-17 | 1,488 | 1,490 | 1,473 | 1,487 | 208,600 | 1,487 |
| 2023-02-16 | 1,455 | 1,480 | 1,455 | 1,473 | 283,000 | 1,473 |
| 2023-02-15 | 1,472 | 1,475 | 1,459 | 1,460 | 139,100 | 1,460 |
| 2023-02-14 | 1,463 | 1,469 | 1,461 | 1,469 | 149,200 | 1,469 |
| 2023-02-13 | 1,446 | 1,449 | 1,436 | 1,446 | 144,200 | 1,446 |
| 2023-02-10 | 1,440 | 1,453 | 1,439 | 1,446 | 187,300 | 1,446 |
| 2023-02-09 | 1,435 | 1,445 | 1,432 | 1,440 | 171,500 | 1,440 |
| 2023-02-08 | 1,439 | 1,443 | 1,432 | 1,436 | 156,100 | 1,436 |
| 2023-02-07 | 1,442 | 1,442 | 1,428 | 1,429 | 157,400 | 1,429 |
| 2023-02-06 | 1,447 | 1,457 | 1,429 | 1,439 | 295,100 | 1,439 |
| 2023-02-03 | 1,439 | 1,439 | 1,415 | 1,428 | 180,700 | 1,428 |
| 2023-02-02 | 1,450 | 1,455 | 1,434 | 1,441 | 219,200 | 1,441 |
| 2023-02-01 | 1,486 | 1,486 | 1,458 | 1,459 | 310,800 | 1,459 |
| 2023-01-31 | 1,440 | 1,491 | 1,438 | 1,486 | 506,200 | 1,486 |
| 2023-01-30 | 1,428 | 1,439 | 1,426 | 1,435 | 231,900 | 1,435 |
| 2023-01-27 | 1,426 | 1,429 | 1,422 | 1,428 | 165,900 | 1,428 |
| 2023-01-26 | 1,423 | 1,426 | 1,415 | 1,419 | 197,700 | 1,419 |
| 2023-01-25 | 1,418 | 1,426 | 1,414 | 1,420 | 162,000 | 1,420 |
| 2023-01-24 | 1,411 | 1,420 | 1,405 | 1,412 | 264,400 | 1,412 |
| 2023-01-23 | 1,414 | 1,417 | 1,403 | 1,408 | 154,100 | 1,408 |
| 2023-01-20 | 1,399 | 1,410 | 1,395 | 1,407 | 164,900 | 1,407 |
| 2023-01-19 | 1,391 | 1,399 | 1,384 | 1,392 | 196,300 | 1,392 |
| 2023-01-18 | 1,385 | 1,402 | 1,377 | 1,395 | 179,300 | 1,395 |
| 2023-01-17 | 1,381 | 1,387 | 1,376 | 1,384 | 132,600 | 1,384 |
| 2023-01-16 | 1,383 | 1,391 | 1,379 | 1,380 | 115,600 | 1,380 |
| 2023-01-13 | 1,387 | 1,401 | 1,385 | 1,388 | 166,200 | 1,388 |
| 2023-01-12 | 1,388 | 1,389 | 1,378 | 1,382 | 154,700 | 1,382 |
| 2023-01-11 | 1,395 | 1,403 | 1,393 | 1,393 | 133,900 | 1,393 |
| 2023-01-10 | 1,421 | 1,423 | 1,394 | 1,394 | 190,700 | 1,394 |
| 2023-01-06 | 1,415 | 1,423 | 1,406 | 1,413 | 148,500 | 1,413 |
| 2023-01-05 | 1,423 | 1,425 | 1,409 | 1,418 | 385,900 | 1,418 |
| 2023-01-04 | 1,443 | 1,443 | 1,419 | 1,423 | 213,300 | 1,423 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株
