1944 (株)きんでん の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,7401,7491,7341,743563,3001,743
2020-11-261,7351,7451,7261,741386,4001,741
2020-11-251,7611,7621,7001,735581,3001,735
2020-11-241,7571,7621,7401,740318,7001,740
2020-11-201,7211,7331,7151,733368,5001,733
2020-11-191,7301,7421,7211,731356,8001,731
2020-11-181,7321,7361,7151,725332,3001,725
2020-11-171,7231,7311,7031,728458,4001,728
2020-11-161,7211,7241,6981,711432,7001,711
2020-11-131,7391,7421,6871,707477,9001,707
2020-11-121,7191,7321,7111,730532,3001,730
2020-11-111,7421,7491,7091,720676,4001,720
2020-11-101,7261,7391,6841,703616,2001,703
2020-11-091,6961,7041,6811,687381,4001,687
2020-11-061,6661,6751,6601,669416,6001,669
2020-11-051,6471,6771,6431,670510,8001,670
2020-11-041,6611,6611,6251,643551,3001,643
2020-11-021,6491,6881,6491,666509,8001,666
2020-10-301,7191,7191,6281,636727,7001,636
2020-10-291,6571,6901,6571,679365,5001,679
2020-10-281,6711,6811,6501,666521,7001,666
2020-10-271,7001,7191,6871,693317,6001,693
2020-10-261,7061,7201,7061,715220,9001,715
2020-10-231,7171,7311,7141,722247,9001,722
2020-10-221,7291,7301,7041,705223,6001,705
2020-10-211,7451,7491,7271,728310,1001,728
2020-10-201,7691,7701,7331,733257,4001,733
2020-10-191,7741,7821,7701,773262,5001,773
2020-10-161,7741,7811,7661,769197,3001,769
2020-10-151,7811,7931,7681,774206,2001,774
2020-10-141,7841,7931,7761,778385,4001,778
2020-10-131,8041,8091,7921,797237,2001,797
2020-10-121,8031,8031,7811,790281,9001,790
2020-10-091,8221,8251,8141,817278,0001,817
2020-10-081,8251,8361,8161,824334,6001,824
2020-10-071,8201,8201,8021,809477,8001,809
2020-10-061,8371,8501,8131,822628,7001,822
2020-10-051,8361,8781,8341,865587,3001,865
2020-10-021,8501,8541,8161,827449,4001,827
2020-09-301,8881,8881,8501,853342,4001,853
2020-09-291,8811,8971,8661,891271,2001,891
2020-09-281,9011,9401,8941,937596,5001,937
2020-09-251,9001,9061,8821,886394,5001,886
2020-09-241,8761,8991,8661,889299,8001,889
2020-09-231,8311,8631,8221,852649,0001,852
2020-09-181,8621,9011,8551,899814,9001,899
2020-09-171,8601,8611,8351,851403,4001,851
2020-09-161,8571,8671,8551,864328,9001,864
2020-09-151,8731,8781,8581,867228,6001,867
2020-09-141,8481,8821,8471,872291,2001,872
2020-09-111,8331,8471,8131,846434,5001,846
2020-09-101,8001,8151,7871,812416,8001,812
2020-09-091,7501,7801,7451,775466,2001,775
2020-09-081,7601,7801,7511,780265,6001,780
2020-09-071,7691,7731,7441,752251,2001,752
2020-09-041,7591,7871,7541,777251,2001,777
2020-09-031,7881,7971,7731,778348,7001,778
2020-09-021,7471,7521,7391,752179,8001,752
2020-09-011,7471,7491,7311,738273,9001,738
2020-08-311,7411,7581,7411,750242,2001,750
2020-08-281,7361,7591,7031,727381,2001,727
2020-08-271,7471,7491,7311,736182,2001,736
2020-08-261,7531,7531,7381,747226,6001,747
2020-08-251,7491,7621,7421,755256,0001,755
2020-08-241,7291,7331,7211,727265,7001,727
2020-08-211,7211,7381,7131,720346,7001,720
2020-08-201,7021,7171,6971,708325,0001,708
2020-08-191,7301,7411,7161,717367,3001,717
2020-08-181,7271,7481,7261,741324,9001,741
2020-08-171,7281,7361,7181,718231,0001,718
2020-08-141,7301,7331,7231,724242,6001,724
2020-08-131,7401,7441,7211,737306,9001,737
2020-08-121,7151,7351,7061,731376,5001,731
2020-08-111,6871,7211,6851,715411,2001,715
2020-08-071,6961,6991,6681,669312,8001,669
2020-08-061,6591,6841,6571,684273,3001,684
2020-08-051,6791,6791,6531,659319,5001,659
2020-08-041,6541,6911,6541,669402,4001,669
2020-08-031,6531,6661,6331,641315,9001,641
2020-07-311,6841,6901,6301,637888,7001,637
2020-07-301,6871,6901,6691,677283,2001,677
2020-07-291,6851,6941,6701,687271,6001,687
2020-07-281,7151,7201,6941,694326,0001,694
2020-07-271,7081,7161,6981,716391,1001,716
2020-07-221,6941,7281,6941,716338,6001,716
2020-07-211,7501,7501,7121,714459,7001,714
2020-07-201,7591,7681,7461,759184,7001,759
2020-07-171,7401,7511,7281,751334,7001,751
2020-07-161,7161,7521,7161,739384,8001,739
2020-07-151,7621,7631,7401,756305,2001,756
2020-07-141,7571,7691,7521,757341,9001,757
2020-07-131,7561,7731,7511,765383,9001,765
2020-07-101,7521,7551,7341,734280,1001,734
2020-07-091,7491,7611,7281,752303,5001,752
2020-07-081,7541,7781,7481,749234,8001,749
2020-07-071,7791,7791,7531,765364,4001,765
2020-07-061,7731,7891,7671,785307,0001,785
2020-07-031,7471,7621,7421,762228,0001,762
2020-07-021,7621,7671,7341,741417,0001,741
2020-07-011,7801,7931,7591,765346,2001,765
2020-06-301,7951,7971,7791,779422,4001,779
2020-06-291,7451,7661,7451,755258,0001,755
2020-06-261,7561,7621,7491,756342,8001,756
2020-06-251,7571,7571,7451,746308,0001,746
2020-06-241,7701,7751,7531,763301,5001,763
2020-06-231,7671,7811,7491,767369,5001,767
2020-06-221,7901,7901,7641,765295,3001,765
2020-06-191,7911,7911,7611,787782,7001,787
2020-06-181,7661,7911,7611,785393,0001,785
2020-06-171,8001,8101,7821,782433,3001,782
2020-06-161,7991,8001,7741,794509,8001,794
2020-06-151,7981,8031,7611,763553,0001,763
2020-06-121,7761,7851,7571,779676,5001,779
2020-06-111,8001,8201,7931,808392,5001,808
2020-06-101,8231,8281,8121,816628,0001,816
2020-06-091,8201,8411,8161,837571,8001,837
2020-06-081,8101,8171,7911,814853,7001,814
2020-06-051,8001,8121,7951,807563,4001,807
2020-06-041,8111,8171,7921,811481,1001,811
2020-06-031,8081,8181,7831,797464,7001,797
2020-06-021,8011,8101,7871,797503,3001,797
2020-06-011,8011,8041,7851,791364,5001,791
2020-05-291,8021,8211,7991,803765,0001,803
2020-05-281,8151,8371,8011,816625,6001,816
2020-05-271,7861,8061,7761,800677,0001,800
2020-05-261,7911,8061,7771,786497,7001,786
2020-05-251,7841,7841,7581,771337,6001,771
2020-05-221,7871,8001,7721,774413,0001,774
2020-05-211,7781,7971,7711,787356,0001,787
2020-05-201,7761,7971,7621,789489,8001,789
2020-05-191,8001,8001,7691,771802,8001,771
2020-05-181,7321,7541,7201,751603,4001,751
2020-05-151,7301,7421,7011,719550,2001,719
2020-05-141,7321,7701,7301,735526,6001,735
2020-05-131,7351,7741,7311,763487,8001,763
2020-05-121,7611,7751,7541,759426,8001,759
2020-05-111,7691,7761,7471,761645,6001,761
2020-05-081,7611,7871,7581,779521,4001,779
2020-05-071,7301,7541,7261,742640,5001,742
2020-05-011,7511,7641,7381,738519,1001,738
2020-04-301,7581,7681,7421,747872,7001,747
2020-04-281,7091,7581,6861,750860,5001,750
2020-04-271,6641,6921,6631,682439,3001,682
2020-04-241,6671,6671,6401,6561,035,8001,656
2020-04-231,6451,6751,6411,667425,6001,667
2020-04-221,6201,6441,6191,637697,2001,637
2020-04-211,6061,6561,5971,647628,1001,647
2020-04-201,6411,6571,6301,635518,0001,635
2020-04-171,6711,6891,6431,657474,2001,657
2020-04-161,6261,6711,6201,661478,5001,661
2020-04-151,6501,6511,6231,647766,7001,647
2020-04-141,6831,6911,6521,658516,6001,658
2020-04-131,6921,6951,6681,683368,9001,683
2020-04-101,6931,7201,6541,717371,6001,717
2020-04-091,6801,6921,6471,665570,3001,665
2020-04-081,6751,6981,6351,688981,5001,688
2020-04-071,6181,6501,6011,643593,9001,643
2020-04-061,5771,6271,5651,618656,9001,618
2020-04-031,5581,6081,5581,584642,0001,584
2020-04-021,5641,5781,5501,563494,6001,563
2020-04-011,5951,6341,5571,574674,2001,574
2020-03-311,5991,6551,5881,595797,0001,595
2020-03-301,6091,6431,5461,614667,5001,614
2020-03-271,6701,6761,6271,676759,7001,676
2020-03-261,5471,6181,5071,601591,3001,601
2020-03-251,5481,5591,5141,550545,4001,550
2020-03-241,5031,5451,4641,501837,8001,501
2020-03-231,5061,5171,4171,4771,398,3001,477
2020-03-191,4841,5401,4661,5241,496,0001,524
2020-03-181,4791,5191,4591,4601,090,6001,460
2020-03-171,3901,4891,3711,4791,349,1001,479
2020-03-161,4401,4511,3991,3991,319,7001,399
2020-03-131,4011,4721,3731,4401,389,9001,440
2020-03-121,4911,5101,4541,4851,030,9001,485
2020-03-111,5021,5471,4941,5241,114,2001,524
2020-03-101,4761,5161,4311,5081,173,9001,508
2020-03-091,5161,5361,4891,506953,6001,506
2020-03-061,5771,5801,5461,556767,5001,556
2020-03-051,6071,6071,5841,591951,9001,591
2020-03-041,5871,6201,5761,600804,8001,600
2020-03-031,6481,6511,6011,6061,023,1001,606
2020-03-021,6141,6681,6071,648919,7001,648
2020-02-281,6501,6611,6181,631856,4001,631
2020-02-271,6961,7031,6781,687631,6001,687
2020-02-261,7051,7351,6951,731580,8001,731
2020-02-251,7041,7531,7031,717859,7001,717
2020-02-211,7731,7971,7711,784389,4001,784
2020-02-201,7931,8211,7801,793662,4001,793
2020-02-191,8001,8181,7941,794444,7001,794
2020-02-181,7951,7961,7811,781328,8001,781
2020-02-171,8011,8041,7831,800286,5001,800
2020-02-141,8131,8241,8051,814498,0001,814
2020-02-131,8271,8281,8031,822612,1001,822
2020-02-121,8611,8611,8311,834579,1001,834
2020-02-101,8501,8761,8411,868419,2001,868
2020-02-071,8761,8781,8621,872349,1001,872
2020-02-061,8641,8851,8561,876553,9001,876
2020-02-051,8741,8801,8441,853587,6001,853
2020-02-041,8011,8541,7921,848844,6001,848
2020-02-031,8241,8661,8161,8331,038,6001,833
2020-01-311,9451,9501,8091,8841,463,2001,884
2020-01-301,6701,6791,6561,665365,9001,665
2020-01-291,6541,6751,6511,675250,9001,675
2020-01-281,6501,6681,6401,659289,2001,659
2020-01-271,6681,6751,6621,665187,2001,665
2020-01-241,6951,6971,6831,694191,0001,694
2020-01-231,7031,7091,6941,702302,7001,702
2020-01-221,7031,7121,6911,711374,8001,711
2020-01-211,7091,7101,6971,701224,1001,701
2020-01-201,6931,7101,6871,703205,6001,703
2020-01-171,6581,6731,6531,672325,0001,672
2020-01-161,6561,6661,6441,661262,4001,661
2020-01-151,6501,6601,6431,656339,4001,656
2020-01-141,6781,6811,6511,658321,3001,658
2020-01-101,6981,6991,6811,685209,3001,685
2020-01-091,7081,7081,6911,700158,7001,700
2020-01-081,6881,6881,6601,683263,8001,683
2020-01-071,6921,7221,6921,718251,6001,718
2020-01-061,6751,6831,6561,680314,9001,680

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