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
2023-03-301,5921,5921,5731,583233,7001,583
2023-03-291,5851,6171,5821,613429,2001,613
2023-03-281,5781,5821,5641,573239,2001,573
2023-03-271,5821,5841,5721,574200,6001,574
2023-03-241,5501,5681,5431,564280,8001,564
2023-03-231,5381,5571,5301,556180,2001,556
2023-03-221,5661,5701,5471,549277,3001,549
2023-03-201,5601,5601,5411,542204,1001,542
2023-03-171,5681,5761,5571,566384,5001,566
2023-03-161,5411,5581,5381,552290,9001,552
2023-03-151,5681,5791,5591,575346,3001,575
2023-03-141,5671,5741,5471,561349,4001,561
2023-03-131,6131,6171,5691,594407,5001,594
2023-03-101,6361,6541,6251,645620,2001,645
2023-03-091,5921,6211,5921,614226,6001,614
2023-03-081,5861,6041,5811,600321,7001,600
2023-03-071,5701,5791,5671,575253,6001,575
2023-03-061,5521,5551,5381,554314,0001,554
2023-03-031,5501,5541,5391,550244,1001,550
2023-03-021,5421,5511,5371,541154,3001,541
2023-03-011,5311,5411,5271,538177,0001,538
2023-02-281,5381,5421,5271,529229,0001,529
2023-02-271,5431,5531,5431,547160,5001,547
2023-02-241,5251,5381,5211,536286,8001,536
2023-02-221,5261,5321,5121,518265,3001,518
2023-02-211,5101,5281,5101,525163,7001,525
2023-02-201,4901,5121,4901,509186,8001,509
2023-02-171,4881,4901,4731,487208,6001,487
2023-02-161,4551,4801,4551,473283,0001,473
2023-02-151,4721,4751,4591,460139,1001,460
2023-02-141,4631,4691,4611,469149,2001,469
2023-02-131,4461,4491,4361,446144,2001,446
2023-02-101,4401,4531,4391,446187,3001,446
2023-02-091,4351,4451,4321,440171,5001,440
2023-02-081,4391,4431,4321,436156,1001,436
2023-02-071,4421,4421,4281,429157,4001,429
2023-02-061,4471,4571,4291,439295,1001,439
2023-02-031,4391,4391,4151,428180,7001,428
2023-02-021,4501,4551,4341,441219,2001,441
2023-02-011,4861,4861,4581,459310,8001,459
2023-01-311,4401,4911,4381,486506,2001,486
2023-01-301,4281,4391,4261,435231,9001,435
2023-01-271,4261,4291,4221,428165,9001,428
2023-01-261,4231,4261,4151,419197,7001,419
2023-01-251,4181,4261,4141,420162,0001,420
2023-01-241,4111,4201,4051,412264,4001,412
2023-01-231,4141,4171,4031,408154,1001,408
2023-01-201,3991,4101,3951,407164,9001,407
2023-01-191,3911,3991,3841,392196,3001,392
2023-01-181,3851,4021,3771,395179,3001,395
2023-01-171,3811,3871,3761,384132,6001,384
2023-01-161,3831,3911,3791,380115,6001,380
2023-01-131,3871,4011,3851,388166,2001,388
2023-01-121,3881,3891,3781,382154,7001,382
2023-01-111,3951,4031,3931,393133,9001,393
2023-01-101,4211,4231,3941,394190,7001,394
2023-01-061,4151,4231,4061,413148,5001,413
2023-01-051,4231,4251,4091,418385,9001,418
2023-01-041,4431,4431,4191,423213,3001,423

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