1944 (株)きんでん の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,8771,8811,8611,871263,7001,871
2021-04-191,9101,9231,9031,904257,0001,904
2021-04-161,9091,9171,8871,905301,4001,905
2021-04-151,8911,8991,8701,885152,6001,885
2021-04-141,8981,8991,8781,890192,4001,890
2021-04-131,9011,9211,8821,908306,7001,908
2021-04-121,9251,9251,8941,910228,2001,910
2021-04-091,8961,9211,8921,898293,4001,898
2021-04-081,9051,9051,8661,875244,1001,875
2021-04-071,8861,9091,8781,906267,2001,906
2021-04-061,9101,9141,8751,880290,8001,880
2021-04-051,9001,9051,8801,897173,6001,897
2021-04-021,9081,9131,8891,898157,9001,898
2021-04-011,9201,9241,9021,908287,8001,908
2021-03-311,9021,9191,8841,885402,9001,885
2021-03-301,9511,9581,9011,917979,2001,917
2021-03-291,9611,9751,9391,962513,5001,962
2021-03-261,9261,9371,9181,924305,7001,924
2021-03-251,9011,9251,8991,914224,5001,914
2021-03-241,9071,9151,8641,866345,3001,866
2021-03-231,9341,9521,9161,917311,3001,917
2021-03-221,8821,9341,8821,928369,2001,928
2021-03-191,8901,9101,8801,8951,036,4001,895
2021-03-181,8971,9141,8851,911500,4001,911
2021-03-171,8941,8991,8811,898246,6001,898
2021-03-161,8871,9161,8801,904283,2001,904
2021-03-151,8821,9081,8771,908397,3001,908
2021-03-121,8821,8821,8521,868326,4001,868
2021-03-111,8491,8921,8381,888575,1001,888
2021-03-101,8311,8461,8161,829506,7001,829
2021-03-091,8351,8501,8271,848419,4001,848
2021-03-081,8291,8331,7951,806270,2001,806
2021-03-051,8081,8141,7901,811369,1001,811
2021-03-041,7951,8011,7781,800313,3001,800
2021-03-031,7981,8071,7901,800239,2001,800
2021-03-021,7791,7901,7511,789463,0001,789
2021-03-011,7671,7791,7401,766347,2001,766
2021-02-261,7751,7771,7381,739556,5001,739
2021-02-251,7851,7901,7691,780373,0001,780
2021-02-241,7831,7971,7701,771284,6001,771
2021-02-221,7761,7811,7671,776230,5001,776
2021-02-191,7761,7801,7571,765255,8001,765
2021-02-181,7891,7971,7751,785426,9001,785
2021-02-171,8281,8281,7891,791236,4001,791
2021-02-161,8301,8441,8201,830284,9001,830
2021-02-151,8691,8711,8381,845348,4001,845
2021-02-121,8281,8401,8211,834257,7001,834
2021-02-101,8261,8261,8011,821247,9001,821
2021-02-091,8301,8391,8171,834321,4001,834
2021-02-081,8061,8331,7921,825372,1001,825
2021-02-051,7751,7881,7601,785358,0001,785
2021-02-041,7671,7791,7611,775236,0001,775
2021-02-031,7651,7671,7401,766301,3001,766
2021-02-021,7401,7611,7271,745339,9001,745
2021-02-011,6731,7401,6521,715384,7001,715
2021-01-291,7471,7471,6751,680553,0001,680
2021-01-281,7241,7671,7241,7551,493,2001,755
2021-01-271,7421,7621,7291,754614,2001,754
2021-01-261,7221,7531,7161,753374,6001,753
2021-01-251,7431,7451,7151,723320,6001,723
2021-01-221,7211,7361,7131,735427,7001,735
2021-01-211,7271,7351,7041,720474,7001,720
2021-01-201,7021,7221,6841,717350,7001,717
2021-01-191,7151,7171,6971,701317,3001,701
2021-01-181,7031,7201,6991,715243,1001,715
2021-01-151,7621,7731,7231,725528,0001,725
2021-01-141,7601,7791,7531,763445,9001,763
2021-01-131,7311,7501,7281,744517,8001,744
2021-01-121,6911,7251,6861,723499,8001,723
2021-01-081,6791,7041,6761,703366,2001,703
2021-01-071,6861,6991,6771,683335,2001,683
2021-01-061,6571,6711,6441,668328,1001,668
2021-01-051,6561,6651,6401,661475,7001,661
2021-01-041,6711,6741,6511,670274,7001,670

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