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
2022-06-241,5201,5241,5111,520199,8001,520
2022-06-231,5061,5221,5021,514203,6001,514
2022-06-221,5201,5221,5081,508206,6001,508
2022-06-211,5031,5161,4961,505262,8001,505
2022-06-201,5041,5171,4861,491240,9001,491
2022-06-171,4781,5091,4731,499726,9001,499
2022-06-161,5091,5281,5031,508218,6001,508
2022-06-151,5101,5211,5041,506311,9001,506
2022-06-141,5061,5241,5061,521292,4001,521
2022-06-131,5631,5631,5271,533754,4001,533
2022-06-101,5181,5341,5101,523229,9001,523
2022-06-091,5331,5441,5281,533186,8001,533
2022-06-081,5251,5391,5221,534193,0001,534
2022-06-071,5101,5231,5041,514141,2001,514
2022-06-061,4901,5041,4871,502245,2001,502
2022-06-031,5041,5061,4831,488164,7001,488
2022-06-021,5001,5011,4821,499173,2001,499
2022-06-011,4901,5201,4881,511219,2001,511
2022-05-311,4851,5061,4811,485395,2001,485
2022-05-301,4861,5031,4751,492408,3001,492
2022-05-271,4831,4831,4621,470152,2001,470
2022-05-261,4581,4791,4581,470150,4001,470
2022-05-251,4651,4771,4561,464244,1001,464
2022-05-241,4631,4631,4411,447207,1001,447
2022-05-231,4641,4711,4481,459252,0001,459
2022-05-201,4391,4411,4281,440239,5001,440
2022-05-191,4451,4531,4291,450241,5001,450
2022-05-181,4701,4741,4551,461170,2001,461
2022-05-171,4871,5001,4721,472246,3001,472
2022-05-161,5291,5291,4671,470214,6001,470
2022-05-131,4901,5061,4731,504310,0001,504
2022-05-121,5101,5131,4951,500266,3001,500
2022-05-111,5011,5161,4961,505232,9001,505
2022-05-101,4951,5331,4931,528322,1001,528
2022-05-091,5191,5201,5001,503248,2001,503
2022-05-061,4981,5211,4971,514425,1001,514
2022-05-021,4681,5101,4681,492408,1001,492
2022-04-281,4971,5451,4911,538365,6001,538
2022-04-271,5031,5121,4771,481397,1001,481
2022-04-261,5181,5291,5141,520272,7001,520
2022-04-251,5191,5281,5111,517213,9001,517
2022-04-221,5381,5461,5291,538152,1001,538
2022-04-211,5591,5651,5491,556203,3001,556
2022-04-201,5501,5581,5361,548263,9001,548
2022-04-191,5291,5371,5201,532302,8001,532
2022-04-181,5241,5291,4941,505115,9001,505
2022-04-151,5421,5491,5341,538153,1001,538
2022-04-141,5591,5651,5461,551163,9001,551
2022-04-131,5471,5651,5471,565237,6001,565
2022-04-121,5511,5671,5441,544259,4001,544
2022-04-111,5561,5651,5401,553373,4001,553
2022-04-081,5691,5731,5561,567343,3001,567
2022-04-071,5901,5911,5601,567258,8001,567
2022-04-061,5971,6171,5901,592296,6001,592
2022-04-051,6251,6331,6081,610390,0001,610
2022-04-041,5931,6111,5901,610147,4001,610
2022-04-011,5851,5991,5641,594225,4001,594
2022-03-311,6001,6181,5761,578340,8001,578
2022-03-301,6421,6451,6011,614263,4001,614
2022-03-291,6241,6351,6071,632412,4001,632
2022-03-281,6471,6481,6281,629207,7001,629
2022-03-251,6401,6481,6301,637264,9001,637
2022-03-241,6471,6481,6221,638194,8001,638
2022-03-231,6451,6601,6301,659351,4001,659
2022-03-221,6451,6591,6381,644351,2001,644
2022-03-181,6261,6391,6151,632458,9001,632
2022-03-171,6271,6371,6131,622318,7001,622
2022-03-161,6311,6401,6191,619309,9001,619
2022-03-151,6181,6331,6121,621241,8001,621
2022-03-141,6201,6351,6111,618177,3001,618
2022-03-111,5951,6141,5911,609254,5001,609
2022-03-101,5991,6221,5861,618300,2001,618
2022-03-091,5641,5741,5451,560302,3001,560
2022-03-081,5501,5771,5421,550316,3001,550
2022-03-071,5921,5931,5561,571367,5001,571
2022-03-041,5911,6071,5871,593223,5001,593
2022-03-031,5811,5991,5681,590317,4001,590
2022-03-021,5941,5961,5791,583334,2001,583
2022-03-011,6271,6351,6131,619308,7001,619
2022-02-281,6151,6311,6051,630234,5001,630
2022-02-251,6101,6351,5951,603200,3001,603
2022-02-241,6101,6351,6021,631258,3001,631
2022-02-221,6211,6261,6061,617222,6001,617
2022-02-211,6131,6351,6031,635185,8001,635
2022-02-181,6381,6481,6241,630217,9001,630
2022-02-171,6681,6731,6431,662120,2001,662
2022-02-161,6681,6781,6631,668169,8001,668
2022-02-151,6441,6531,6351,650251,4001,650
2022-02-141,6151,6481,6121,643222,7001,643
2022-02-101,6381,6411,6181,631274,6001,631
2022-02-091,6301,6411,6151,631248,9001,631
2022-02-081,6141,6251,6101,616217,3001,616
2022-02-071,5971,6191,5871,615338,9001,615
2022-02-041,6011,6151,6001,613245,9001,613
2022-02-031,5981,6091,5901,604210,6001,604
2022-02-021,5861,6161,5611,607358,6001,607
2022-02-011,6001,6271,5641,576393,7001,576
2022-01-311,6351,6481,6101,635392,4001,635
2022-01-281,6341,6731,6341,666414,0001,666
2022-01-271,6621,6641,6031,620401,1001,620
2022-01-261,6841,6851,6631,666291,0001,666
2022-01-251,6901,6921,6641,692297,1001,692
2022-01-241,6831,7071,6821,704242,8001,704
2022-01-211,6531,6961,6531,693216,4001,693
2022-01-201,6581,6941,6581,684240,2001,684
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