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
2023-12-01	2,250.5	2,276.5	2,246.5	2,270.5	374,800	2,270.50
2023-11-30	2,220	2,226	2,204	2,219.5	868,000	2,219.50
2023-11-29	2,235.5	2,254	2,223.5	2,237.5	324,500	2,237.50
2023-11-28	2,240	2,271	2,225	2,255.5	474,900	2,255.50
2023-11-27	2,257	2,260	2,230.5	2,231.5	278,900	2,231.50
2023-11-24	2,283	2,283	2,236	2,250.5	326,900	2,250.50
2023-11-22	2,216.5	2,260	2,216.5	2,246.5	192,200	2,246.50
2023-11-21	2,217	2,229.5	2,195.5	2,222.5	245,500	2,222.50
2023-11-20	2,250	2,258	2,217	2,217	340,100	2,217
2023-11-17	2,200	2,252	2,196	2,251.5	281,600	2,251.50
2023-11-16	2,193.5	2,214.5	2,173	2,185	306,400	2,185
2023-11-15	2,267	2,271	2,215	2,216	303,800	2,216
2023-11-14	2,300	2,300	2,248	2,264.5	279,700	2,264.50
2023-11-13	2,302	2,312	2,273	2,295	363,000	2,295
2023-11-10	2,265.5	2,313.5	2,265.5	2,313.5	310,900	2,313.50
2023-11-09	2,249	2,275	2,227.5	2,266.5	246,300	2,266.50
2023-11-08	2,293.5	2,299.5	2,235.5	2,247	286,800	2,247
2023-11-07	2,363.5	2,389	2,304.5	2,308	470,100	2,308
2023-11-06	2,379.5	2,397.5	2,363.5	2,373.5	554,000	2,373.50
2023-11-02	2,338	2,365.5	2,329	2,354	597,400	2,354
2023-11-01	2,329	2,366	2,304.5	2,324	728,500	2,324
2023-10-31	2,309.5	2,373	2,265.5	2,279	1,719,000	2,279
2023-10-30	2,123	2,138	2,096	2,109.5	520,900	2,109.50
2023-10-27	2,111	2,139.5	2,105.5	2,139.5	437,200	2,139.50
2023-10-26	2,112	2,140.5	2,084	2,098.5	463,200	2,098.50
2023-10-25	2,106	2,138	2,100	2,116.5	407,500	2,116.50
2023-10-24	2,112	2,121	2,065.5	2,109.5	379,800	2,109.50
2023-10-23	2,116	2,134	2,108.5	2,111.5	402,100	2,111.50
2023-10-20	2,104	2,123	2,087.5	2,101	244,500	2,101
2023-10-19	2,108.5	2,135.5	2,104.5	2,120.5	188,300	2,120.50
2023-10-18	2,112	2,148	2,110.5	2,142.5	299,600	2,142.50
2023-10-17	2,106	2,131	2,086	2,098	171,600	2,098
2023-10-16	2,095	2,108	2,075	2,102.5	257,200	2,102.50
2023-10-13	2,133	2,140	2,085.5	2,096.5	417,500	2,096.50
2023-10-12	2,156	2,169.5	2,144.5	2,159.5	374,500	2,159.50
2023-10-11	2,165	2,170	2,137	2,152.5	222,500	2,152.50
2023-10-10	2,161.5	2,199.5	2,152	2,175.5	590,800	2,175.50
2023-10-06	2,123.5	2,156.5	2,118.5	2,140	337,100	2,140
2023-10-05	2,072.5	2,120.5	2,066	2,117.5	538,700	2,117.50
2023-10-04	2,104	2,112.5	2,057.5	2,070	315,500	2,070
2023-10-03	2,189.5	2,208.5	2,119	2,125	326,100	2,125
2023-10-02	2,179	2,211.5	2,170.5	2,190.5	616,300	2,190.50
2023-09-29	2,165	2,193	2,146	2,176	605,600	2,176
2023-09-28	2,168.5	2,222.5	2,156.5	2,190.5	601,100	2,190.50
2023-09-27	2,162.5	2,187	2,139.5	2,185	477,500	2,185
2023-09-26	2,165	2,181	2,154	2,167.5	330,400	2,167.50
2023-09-25	2,199	2,199	2,165	2,177.5	289,000	2,177.50
2023-09-22	2,168	2,192.5	2,162.5	2,180	424,700	2,180
2023-09-21	2,201.5	2,228	2,187	2,191	402,700	2,191
2023-09-20	2,238.5	2,242.5	2,201	2,213	368,200	2,213
2023-09-19	2,224	2,249.5	2,211	2,244	291,000	2,244
2023-09-15	2,173	2,230.5	2,173	2,224	509,900	2,224
2023-09-14	2,139.5	2,156	2,126.5	2,149	210,500	2,149
2023-09-13	2,134	2,137.5	2,117	2,129.5	240,300	2,129.50
2023-09-12	2,122.5	2,145.5	2,115.5	2,143	178,800	2,143
2023-09-11	2,128.5	2,135.5	2,098.5	2,115	227,100	2,115
2023-09-08	2,130	2,139	2,100.5	2,119.5	367,100	2,119.50
2023-09-07	2,102	2,137.5	2,096.5	2,130	271,800	2,130
2023-09-06	2,074.5	2,106.5	2,072	2,102.5	314,500	2,102.50
2023-09-05	2,080	2,096.5	2,058.5	2,082	311,700	2,082
2023-09-04	2,057	2,094.5	2,044	2,089	307,000	2,089
2023-09-01	2,009.5	2,060	2,008.5	2,057	361,000	2,057
2023-08-31	1,986	2,007.5	1,982	2,002	275,100	2,002
2023-08-30	1,984.5	1,997.5	1,972.5	1,991.5	164,400	1,991.50
2023-08-29	1,985	1,998	1,977	1,990	164,900	1,990
2023-08-28	1,959.5	1,987	1,959.5	1,985.5	152,900	1,985.50
2023-08-25	1,960	1,960	1,937	1,948	103,700	1,948
2023-08-24	1,927	1,962.5	1,924	1,957	181,900	1,957
2023-08-23	1,908.5	1,936.5	1,905.5	1,936.5	132,400	1,936.50
2023-08-22	1,906	1,911	1,892	1,911	212,600	1,911
2023-08-21	1,919.5	1,925	1,903.5	1,905.5	144,300	1,905.50
2023-08-18	1,933	1,941	1,906.5	1,914.5	226,300	1,914.50
2023-08-17	1,978.5	1,979.5	1,942	1,956	253,700	1,956
2023-08-16	1,947	1,981	1,945	1,975.5	253,000	1,975.50
2023-08-15	1,951	1,972.5	1,931.5	1,964.5	241,300	1,964.50
2023-08-14	1,995	2,013	1,951	1,954.5	214,600	1,954.50
2023-08-10	1,960	1,998.5	1,955	1,995	251,200	1,995
2023-08-09	1,973	1,974	1,921	1,951	233,600	1,951
2023-08-08	1,979.5	1,985.5	1,968.5	1,984	240,800	1,984
2023-08-07	1,963	1,996.5	1,959	1,982.5	310,200	1,982.50
2023-08-04	1,947	1,971.5	1,935	1,966	287,500	1,966
2023-08-03	1,956	1,961.5	1,939.5	1,946.5	334,500	1,946.50
2023-08-02	1,969.5	1,977.5	1,956.5	1,964	181,300	1,964
2023-08-01	1,960	1,981	1,957.5	1,975.5	204,100	1,975.50
2023-07-31	1,965.5	1,967	1,935	1,960	380,900	1,960
2023-07-28	1,940	1,957.5	1,903	1,930.5	728,300	1,930.50
2023-07-27	2,004	2,004	1,971.5	1,989	254,900	1,989
2023-07-26	1,996	2,004	1,979	1,995	262,500	1,995
2023-07-25	1,989	2,004	1,983	1,996	229,600	1,996
2023-07-24	1,972	1,980	1,959.5	1,972.5	134,200	1,972.50
2023-07-21	1,946.5	1,965	1,946.5	1,958.5	180,200	1,958.50
2023-07-20	1,965.5	1,971	1,937.5	1,941.5	186,800	1,941.50
2023-07-19	1,959	1,970.5	1,951.5	1,962.5	183,900	1,962.50
2023-07-18	1,939.5	1,953.5	1,934.5	1,950.5	164,100	1,950.50
2023-07-14	1,940	1,947	1,912	1,930.5	205,300	1,930.50
2023-07-13	1,940	1,943	1,914.5	1,930.5	204,900	1,930.50
2023-07-12	1,957.5	1,963	1,937.5	1,943.5	166,700	1,943.50
2023-07-11	1,989	1,989	1,953.5	1,957	190,900	1,957
2023-07-10	1,979	1,991.5	1,970	1,976.5	220,600	1,976.50
2023-07-07	1,967.5	1,984	1,957	1,973.5	231,600	1,973.50
2023-07-06	1,974.5	1,980.5	1,961	1,972	226,300	1,972
2023-07-05	1,976.5	1,994	1,964.5	1,986	480,700	1,986
2023-07-04	1,968	1,981.5	1,958	1,977	263,000	1,977
2023-07-03	1,963.5	1,982.5	1,959	1,976.5	221,400	1,976.50
2023-06-30	1,976.5	1,980	1,936	1,945.5	216,100	1,945.50
2023-06-29	1,968	1,988	1,963	1,973	291,600	1,973
2023-06-28	1,944	1,968	1,940.5	1,968	339,700	1,968
2023-06-27	1,930	1,946.5	1,924	1,944	212,200	1,944
2023-06-26	1,928.5	1,948	1,917.5	1,936	130,300	1,936
2023-06-23	1,944.5	1,959.5	1,928.5	1,932	215,900	1,932
2023-06-22	1,935	1,947	1,931	1,940.5	162,800	1,940.50
2023-06-21	1,900.5	1,933	1,898.5	1,932.5	321,200	1,932.50
2023-06-20	1,904	1,910	1,891	1,899.5	258,400	1,899.50
2023-06-19	1,936.5	1,938.5	1,909	1,920	185,300	1,920
2023-06-16	1,941.5	1,942	1,917.5	1,924.5	495,200	1,924.50
2023-06-15	1,939	1,962.5	1,936.5	1,954	276,400	1,954
2023-06-14	1,950	1,960	1,938	1,941	254,500	1,941
2023-06-13	1,940	1,960	1,931.5	1,957.5	597,300	1,957.50
2023-06-12	1,926	1,928.5	1,913	1,928	268,400	1,928
2023-06-09	1,924	1,933.5	1,907.5	1,931.5	413,000	1,931.50
2023-06-08	1,916	1,934	1,898	1,904	309,400	1,904
2023-06-07	1,910.5	1,938	1,901	1,905.5	609,500	1,905.50
2023-06-06	1,879.5	1,903.5	1,872.5	1,903	261,300	1,903
2023-06-05	1,888.5	1,894	1,868	1,877	340,200	1,877
2023-06-02	1,840	1,861	1,833	1,861	309,600	1,861
2023-06-01	1,814	1,845	1,810	1,838	232,300	1,838
2023-05-31	1,822	1,837	1,817	1,823	461,900	1,823
2023-05-30	1,845	1,849	1,830	1,834	182,100	1,834
2023-05-29	1,866	1,870	1,852	1,859	216,600	1,859
2023-05-26	1,879	1,879	1,854	1,856	212,200	1,856
2023-05-25	1,850	1,877	1,845	1,869	233,600	1,869
2023-05-24	1,861	1,870	1,855	1,864	184,800	1,864
2023-05-23	1,869	1,877	1,860	1,871	258,500	1,871
2023-05-22	1,857	1,879	1,848	1,874	219,500	1,874
2023-05-19	1,861	1,874	1,858	1,865	227,400	1,865
2023-05-18	1,919	1,919	1,867	1,875	419,100	1,875
2023-05-17	1,912	1,919	1,896	1,912	268,600	1,912
2023-05-16	1,904	1,922	1,892	1,922	312,600	1,922
2023-05-15	1,882	1,907	1,882	1,895	355,200	1,895
2023-05-12	1,867	1,886	1,861	1,882	329,400	1,882
2023-05-11	1,857	1,870	1,844	1,856	270,100	1,856
2023-05-10	1,867	1,869	1,849	1,866	396,900	1,866
2023-05-09	1,837	1,868	1,829	1,863	445,200	1,863
2023-05-08	1,830	1,856	1,825	1,849	755,000	1,849
2023-05-02	1,842	1,846	1,825	1,838	472,000	1,838
2023-05-01	1,853	1,859	1,835	1,842	379,200	1,842
2023-04-28	1,808	1,853	1,808	1,850	896,600	1,850
2023-04-27	1,738	1,780	1,737	1,776	658,100	1,776
2023-04-26	1,718	1,739	1,701	1,729	425,800	1,729
2023-04-25	1,703	1,723	1,702	1,718	309,300	1,718
2023-04-24	1,690	1,700	1,671	1,693	241,000	1,693
2023-04-21	1,680	1,688	1,672	1,684	312,700	1,684
2023-04-20	1,663	1,687	1,663	1,685	253,000	1,685
2023-04-19	1,671	1,672	1,659	1,672	174,100	1,672
2023-04-18	1,654	1,673	1,651	1,673	265,300	1,673
2023-04-17	1,643	1,650	1,638	1,649	173,600	1,649
2023-04-14	1,630	1,647	1,627	1,643	247,400	1,643
2023-04-13	1,638	1,644	1,624	1,629	266,100	1,629
2023-04-12	1,616	1,636	1,616	1,633	227,400	1,633
2023-04-11	1,617	1,626	1,615	1,620	271,700	1,620
2023-04-10	1,600	1,612	1,595	1,598	218,600	1,598
2023-04-07	1,593	1,603	1,593	1,595	175,900	1,595
2023-04-06	1,588	1,600	1,585	1,591	229,500	1,591
2023-04-05	1,623	1,630	1,601	1,607	348,000	1,607
2023-04-04	1,623	1,649	1,621	1,647	320,200	1,647
2023-04-03	1,605	1,622	1,599	1,615	267,400	1,615
2023-03-31	1,595	1,606	1,589	1,595	259,100	1,595
2023-03-30	1,592	1,592	1,573	1,583	233,700	1,583
2023-03-29	1,585	1,617	1,582	1,613	429,200	1,613
2023-03-28	1,578	1,582	1,564	1,573	239,200	1,573
2023-03-27	1,582	1,584	1,572	1,574	200,600	1,574
2023-03-24	1,550	1,568	1,543	1,564	280,800	1,564
2023-03-23	1,538	1,557	1,530	1,556	180,200	1,556
2023-03-22	1,566	1,570	1,547	1,549	277,300	1,549
2023-03-20	1,560	1,560	1,541	1,542	204,100	1,542
2023-03-17	1,568	1,576	1,557	1,566	384,500	1,566
2023-03-16	1,541	1,558	1,538	1,552	290,900	1,552
2023-03-15	1,568	1,579	1,559	1,575	346,300	1,575
2023-03-14	1,567	1,574	1,547	1,561	349,400	1,561
2023-03-13	1,613	1,617	1,569	1,594	407,500	1,594
2023-03-10	1,636	1,654	1,625	1,645	620,200	1,645
2023-03-09	1,592	1,621	1,592	1,614	226,600	1,614
2023-03-08	1,586	1,604	1,581	1,600	321,700	1,600
2023-03-07	1,570	1,579	1,567	1,575	253,600	1,575
2023-03-06	1,552	1,555	1,538	1,554	314,000	1,554
2023-03-03	1,550	1,554	1,539	1,550	244,100	1,550
2023-03-02	1,542	1,551	1,537	1,541	154,300	1,541
2023-03-01	1,531	1,541	1,527	1,538	177,000	1,538
2023-02-28	1,538	1,542	1,527	1,529	229,000	1,529
2023-02-27	1,543	1,553	1,543	1,547	160,500	1,547
2023-02-24	1,525	1,538	1,521	1,536	286,800	1,536
2023-02-22	1,526	1,532	1,512	1,518	265,300	1,518
2023-02-21	1,510	1,528	1,510	1,525	163,700	1,525
2023-02-20	1,490	1,512	1,490	1,509	186,800	1,509
2023-02-17	1,488	1,490	1,473	1,487	208,600	1,487
2023-02-16	1,455	1,480	1,455	1,473	283,000	1,473
2023-02-15	1,472	1,475	1,459	1,460	139,100	1,460
2023-02-14	1,463	1,469	1,461	1,469	149,200	1,469
2023-02-13	1,446	1,449	1,436	1,446	144,200	1,446
2023-02-10	1,440	1,453	1,439	1,446	187,300	1,446
2023-02-09	1,435	1,445	1,432	1,440	171,500	1,440
2023-02-08	1,439	1,443	1,432	1,436	156,100	1,436
2023-02-07	1,442	1,442	1,428	1,429	157,400	1,429
2023-02-06	1,447	1,457	1,429	1,439	295,100	1,439
2023-02-03	1,439	1,439	1,415	1,428	180,700	1,428
2023-02-02	1,450	1,455	1,434	1,441	219,200	1,441
2023-02-01	1,486	1,486	1,458	1,459	310,800	1,459
2023-01-31	1,440	1,491	1,438	1,486	506,200	1,486
2023-01-30	1,428	1,439	1,426	1,435	231,900	1,435
2023-01-27	1,426	1,429	1,422	1,428	165,900	1,428
2023-01-26	1,423	1,426	1,415	1,419	197,700	1,419
2023-01-25	1,418	1,426	1,414	1,420	162,000	1,420
2023-01-24	1,411	1,420	1,405	1,412	264,400	1,412
2023-01-23	1,414	1,417	1,403	1,408	154,100	1,408
2023-01-20	1,399	1,410	1,395	1,407	164,900	1,407
2023-01-19	1,391	1,399	1,384	1,392	196,300	1,392
2023-01-18	1,385	1,402	1,377	1,395	179,300	1,395
2023-01-17	1,381	1,387	1,376	1,384	132,600	1,384
2023-01-16	1,383	1,391	1,379	1,380	115,600	1,380
2023-01-13	1,387	1,401	1,385	1,388	166,200	1,388
2023-01-12	1,388	1,389	1,378	1,382	154,700	1,382
2023-01-11	1,395	1,403	1,393	1,393	133,900	1,393
2023-01-10	1,421	1,423	1,394	1,394	190,700	1,394
2023-01-06	1,415	1,423	1,406	1,413	148,500	1,413
2023-01-05	1,423	1,425	1,409	1,418	385,900	1,418
2023-01-04	1,443	1,443	1,419	1,423	213,300	1,423

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

1944 (株)きんでん の時系列データ [2023年度]

1944 (株)きんでんの時系列データ [2023年度]