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
2021-09-241,9501,9621,9371,960251,6001,960
2021-09-221,9491,9591,9381,943219,1001,943
2021-09-211,9521,9751,9401,960244,7001,960
2021-09-171,9801,9881,9671,986391,8001,986
2021-09-161,9501,9761,9431,967223,4001,967
2021-09-151,9661,9671,9281,942215,3001,942
2021-09-141,9771,9971,9651,997240,4001,997
2021-09-131,9751,9831,9541,982188,4001,982
2021-09-101,9341,9811,9311,980358,6001,980
2021-09-091,9501,9621,9351,941163,8001,941
2021-09-081,9521,9631,9451,952224,4001,952
2021-09-071,9301,9541,9301,946206,1001,946
2021-09-061,9481,9481,9071,914241,6001,914
2021-09-031,8891,9281,8841,922255,5001,922
2021-09-021,8641,8881,8641,884198,9001,884
2021-09-011,8601,8771,8461,867127,0001,867
2021-08-311,8381,8741,8351,863167,4001,863
2021-08-301,8331,8541,8321,854156,7001,854
2021-08-271,8401,8431,8221,823125,7001,823
2021-08-261,8321,8391,8251,834138,6001,834
2021-08-251,8431,8501,8311,831114,3001,831
2021-08-241,8291,8501,8231,846148,8001,846
2021-08-231,8261,8441,8251,837129,0001,837
2021-08-201,8001,8211,8001,813149,9001,813
2021-08-191,8021,8141,8001,806120,6001,806
2021-08-181,8011,8291,8001,810112,6001,810
2021-08-171,8021,8021,7841,789107,9001,789
2021-08-161,8211,8211,7871,790159,2001,790
2021-08-131,8321,8381,8211,82559,2001,825
2021-08-121,8211,8381,8151,827145,3001,827
2021-08-111,8301,8301,8131,815167,2001,815
2021-08-101,8101,8351,8071,816175,3001,816
2021-08-061,7971,8091,7901,797103,1001,797
2021-08-051,8091,8131,7951,797198,0001,797
2021-08-041,8241,8251,8061,813178,4001,813
2021-08-031,8201,8371,8141,820164,8001,820
2021-08-021,8071,8361,7991,832238,1001,832
2021-07-301,8031,8171,7601,769415,3001,769
2021-07-291,8411,8451,8291,831201,1001,831
2021-07-281,8311,8431,8311,842110,2001,842
2021-07-271,8391,8581,8391,854266,3001,854
2021-07-261,8471,8471,8241,824269,9001,824
2021-07-211,8191,8281,8091,811123,5001,811
2021-07-201,7881,8051,7781,798167,4001,798
2021-07-191,8021,8171,7951,810210,8001,810
2021-07-161,8381,8481,8261,827111,4001,827
2021-07-151,8851,8921,8481,853156,3001,853
2021-07-141,8671,8891,8611,880205,1001,880
2021-07-131,8551,8761,8521,869240,7001,869
2021-07-121,8301,8441,8251,836236,0001,836
2021-07-091,7831,8031,7691,800390,8001,800
2021-07-081,8161,8201,7991,801272,0001,801
2021-07-071,7921,7981,7841,795561,5001,795
2021-07-061,8321,8321,8171,825211,5001,825
2021-07-051,8251,8451,8141,824358,8001,824
2021-07-021,7841,8201,7831,820282,4001,820
2021-07-011,8241,8291,7891,792260,0001,792
2021-06-301,8371,8401,8131,814233,1001,814
2021-06-291,8201,8251,8061,813252,5001,813
2021-06-281,8171,8271,8121,821149,0001,821
2021-06-251,8301,8361,8051,811188,9001,811
2021-06-241,8081,8131,7921,810131,3001,810
2021-06-231,8291,8501,8071,812251,3001,812
2021-06-221,8321,8431,8221,841240,7001,841
2021-06-211,8081,8101,7771,786284,0001,786
2021-06-181,8511,8721,8451,846476,0001,846
2021-06-171,8751,8751,8481,852203,7001,852
2021-06-161,8521,8691,8431,866132,5001,866
2021-06-151,8521,8581,8421,853147,5001,853
2021-06-141,8691,8691,8461,853125,2001,853
2021-06-111,8751,8791,8511,862364,7001,862
2021-06-101,8801,8801,8541,872290,7001,872
2021-06-091,8801,8821,8681,872186,8001,872
2021-06-081,8711,8831,8661,882171,1001,882
2021-06-071,8801,8801,8581,877311,3001,877
2021-06-041,8801,8801,8631,871205,7001,871
2021-06-031,8801,8941,8741,876238,5001,876
2021-06-021,8901,8901,8451,874326,9001,874
2021-06-011,8601,8671,8531,865311,6001,865
2021-05-311,8551,8661,8321,841249,3001,841
2021-05-281,8431,8551,8381,854209,6001,854
2021-05-271,8251,8361,8201,821620,6001,821
2021-05-261,8401,8481,8371,843157,6001,843
2021-05-251,8691,8701,8551,865224,6001,865
2021-05-241,8801,9051,8801,883225,2001,883
2021-05-211,8471,8691,8471,866160,8001,866
2021-05-201,8641,8761,8521,863175,3001,863
2021-05-191,8491,8831,8491,874232,8001,874
2021-05-181,8501,8731,8491,873210,0001,873
2021-05-171,8441,8511,8361,847173,0001,847
2021-05-141,8331,8561,8251,847256,5001,847
2021-05-131,8091,8121,7791,793388,6001,793
2021-05-121,8361,8481,8011,818359,5001,818
2021-05-111,8621,8681,8441,852410,7001,852
2021-05-101,8521,8541,8351,854314,1001,854
2021-05-071,8441,8601,8191,855443,3001,855
2021-05-061,8791,8861,8501,852488,7001,852
2021-04-301,8171,8801,8171,858597,2001,858
2021-04-281,8421,8541,7711,810471,0001,810
2021-04-271,8381,8471,8351,835234,0001,835
2021-04-261,8561,8561,8271,830270,4001,830
2021-04-231,8501,8591,8421,855156,1001,855
2021-04-221,8701,8701,8451,859189,5001,859
2021-04-211,8481,8531,8261,846283,6001,846
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