1944 (株)きんでん の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-191,6641,6861,6581,665251,0001,665
2022-01-181,7171,7171,6851,685169,9001,685
2022-01-171,7041,7221,7021,713168,0001,713
2022-01-141,7011,7051,6781,701267,9001,701
2022-01-131,7261,7301,7041,705198,8001,705
2022-01-121,7211,7441,7181,737261,2001,737
2022-01-111,7181,7291,6931,718303,0001,718
2022-01-071,7341,7451,7161,734196,4001,734
2022-01-061,7491,7541,7321,739228,0001,739
2022-01-051,7811,7811,7521,766322,0001,766
2022-01-041,7531,7551,7251,753159,9001,753

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