1944 (株)きんでん の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 975 | 975 | 975 | 975 | 1,000 | 419.72 |
| 1983-12-21 | 945 | 945 | 945 | 945 | 1,000 | 406.80 |
| 1983-12-16 | 922 | 930 | 912 | 930 | 5,000 | 400.35 |
| 1983-12-12 | 931 | 950 | 931 | 950 | 3,000 | 408.95 |
| 1983-12-09 | 941 | 941 | 941 | 941 | 2,000 | 405.08 |
| 1983-12-08 | 951 | 951 | 951 | 951 | 2,000 | 409.39 |
| 1983-12-05 | 990 | 990 | 983 | 983 | 22,000 | 423.16 |
| 1983-12-03 | 980 | 990 | 980 | 990 | 8,000 | 426.17 |
| 1983-12-02 | 968 | 975 | 968 | 975 | 4,000 | 419.72 |
| 1983-12-01 | 964 | 980 | 960 | 969 | 19,000 | 417.13 |
| 1983-11-30 | 920 | 964 | 920 | 964 | 177,000 | 414.98 |
| 1983-11-28 | 905 | 925 | 905 | 925 | 8,000 | 398.19 |
| 1983-11-18 | 863 | 863 | 863 | 863 | 1,000 | 371.50 |
| 1983-11-07 | 873 | 873 | 873 | 873 | 15,000 | 375.81 |
| 1983-10-05 | 920 | 920 | 919 | 919 | 10,000 | 395.61 |
| 1983-10-04 | 920 | 920 | 920 | 920 | 2,000 | 396.04 |
| 1983-10-03 | 920 | 920 | 920 | 920 | 1,000 | 396.04 |
| 1983-09-27 | 851 | 851 | 851 | 851 | 1,000 | 366.34 |
| 1983-09-20 | 850 | 850 | 850 | 850 | 3,000 | 365.91 |
| 1983-09-14 | 875 | 875 | 875 | 875 | 1,000 | 376.67 |
| 1983-09-05 | 896 | 896 | 896 | 896 | 8,000 | 385.71 |
| 1983-09-01 | 900 | 900 | 900 | 900 | 1,000 | 387.43 |
| 1983-08-19 | 860 | 860 | 860 | 860 | 1,000 | 370.21 |
| 1983-08-16 | 869 | 870 | 869 | 870 | 314,000 | 374.52 |
| 1983-08-06 | 910 | 910 | 910 | 910 | 11,000 | 391.74 |
| 1983-08-04 | 910 | 910 | 910 | 910 | 41,000 | 391.74 |
| 1983-07-25 | 930 | 930 | 930 | 930 | 3,000 | 400.35 |
| 1983-07-22 | 925 | 925 | 925 | 925 | 1,000 | 398.19 |
| 1983-07-21 | 935 | 935 | 925 | 925 | 2,000 | 398.19 |
| 1983-07-20 | 935 | 935 | 935 | 935 | 1,000 | 402.50 |
| 1983-07-19 | 935 | 935 | 935 | 935 | 1,000 | 402.50 |
| 1983-07-18 | 925 | 925 | 925 | 925 | 2,000 | 398.19 |
| 1983-07-12 | 961 | 961 | 961 | 961 | 2,000 | 413.69 |
| 1983-07-11 | 962 | 990 | 962 | 990 | 14,000 | 426.17 |
| 1983-07-09 | 961 | 961 | 961 | 961 | 3,000 | 413.69 |
| 1983-07-08 | 950 | 960 | 950 | 960 | 7,000 | 413.26 |
| 1983-07-07 | 940 | 960 | 940 | 960 | 5,000 | 413.26 |
| 1983-07-06 | 940 | 940 | 940 | 940 | 10,000 | 404.65 |
| 1983-07-02 | 900 | 900 | 900 | 900 | 1,000 | 387.43 |
| 1983-07-01 | 899 | 899 | 899 | 899 | 2,000 | 387 |
| 1983-06-23 | 866 | 900 | 866 | 900 | 4,000 | 387.43 |
| 1983-06-22 | 862 | 862 | 862 | 862 | 1,000 | 371.07 |
| 1983-06-06 | 871 | 871 | 871 | 871 | 8,000 | 374.95 |
| 1983-05-31 | 910 | 910 | 910 | 910 | 2,000 | 391.74 |
| 1983-05-26 | 910 | 910 | 910 | 910 | 1,000 | 391.74 |
| 1983-05-25 | 910 | 910 | 910 | 910 | 1,000 | 391.74 |
| 1983-05-23 | 905 | 905 | 905 | 905 | 4,000 | 389.58 |
| 1983-05-18 | 950 | 950 | 950 | 950 | 2,000 | 408.95 |
| 1983-05-17 | 931 | 931 | 930 | 930 | 3,000 | 400.35 |
| 1983-05-16 | 871 | 871 | 871 | 871 | 1,000 | 374.95 |
| 1983-05-14 | 871 | 871 | 871 | 871 | 2,000 | 374.95 |
| 1983-05-13 | 881 | 881 | 881 | 881 | 20,000 | 379.25 |
| 1983-05-09 | 890 | 890 | 890 | 890 | 1,000 | 383.13 |
| 1983-05-07 | 886 | 890 | 886 | 890 | 2,000 | 383.13 |
| 1983-05-06 | 873 | 873 | 873 | 873 | 18,000 | 375.81 |
| 1983-04-23 | 936 | 936 | 936 | 936 | 2,000 | 402.93 |
| 1983-04-22 | 933 | 933 | 932 | 932 | 4,000 | 401.21 |
| 1983-04-21 | 932 | 933 | 932 | 932 | 5,000 | 401.21 |
| 1983-04-20 | 925 | 931 | 925 | 931 | 2,000 | 400.78 |
| 1983-04-19 | 920 | 926 | 920 | 925 | 9,000 | 398.19 |
| 1983-04-18 | 917 | 930 | 917 | 930 | 8,000 | 400.35 |
| 1983-04-15 | 929 | 929 | 922 | 922 | 2,000 | 396.90 |
| 1983-04-14 | 921 | 930 | 921 | 930 | 2,000 | 400.35 |
| 1983-04-13 | 930 | 930 | 930 | 930 | 3,000 | 400.35 |
| 1983-04-12 | 900 | 930 | 900 | 930 | 7,000 | 400.35 |
| 1983-04-11 | 880 | 900 | 880 | 900 | 4,000 | 387.43 |
| 1983-04-08 | 870 | 870 | 870 | 870 | 3,000 | 374.52 |
| 1983-04-07 | 861 | 861 | 861 | 861 | 20,000 | 370.64 |
| 1983-03-26 | 880 | 880 | 880 | 880 | 36,000 | 378.82 |
| 1983-03-24 | 890 | 895 | 890 | 895 | 8,000 | 385.28 |
| 1983-03-23 | 866 | 866 | 866 | 866 | 2,000 | 372.79 |
| 1983-03-22 | 838 | 850 | 838 | 850 | 14,000 | 365.91 |
| 1983-03-18 | 836 | 836 | 836 | 836 | 1,000 | 359.88 |
| 1983-03-16 | 830 | 830 | 830 | 830 | 1,000 | 357.30 |
| 1983-03-14 | 820 | 820 | 820 | 820 | 2,000 | 352.99 |
| 1983-03-12 | 826 | 826 | 826 | 826 | 2,000 | 355.58 |
| 1983-03-11 | 826 | 826 | 826 | 826 | 1,000 | 355.58 |
| 1983-03-09 | 826 | 826 | 826 | 826 | 1,000 | 355.58 |
| 1983-03-08 | 828 | 828 | 828 | 828 | 3,000 | 356.44 |
| 1983-03-07 | 818 | 818 | 818 | 818 | 26,000 | 352.13 |
| 1983-02-26 | 850 | 850 | 850 | 850 | 18,000 | 365.91 |
| 1983-02-25 | 850 | 850 | 850 | 850 | 3,000 | 365.91 |
| 1983-02-22 | 800 | 800 | 790 | 800 | 19,000 | 344.38 |
| 1983-02-21 | 800 | 820 | 800 | 810 | 8,000 | 348.69 |
| 1983-02-10 | 726 | 726 | 726 | 726 | 1,000 | 312.53 |
| 1983-02-09 | 730 | 730 | 730 | 730 | 2,000 | 314.25 |
| 1983-02-07 | 726 | 726 | 726 | 726 | 1,000 | 312.53 |
| 1983-02-05 | 730 | 730 | 730 | 730 | 9,000 | 314.25 |
| 1983-02-02 | 728 | 728 | 728 | 728 | 1,000 | 313.39 |
| 1983-01-31 | 732 | 732 | 726 | 726 | 4,000 | 312.53 |
| 1983-01-28 | 731 | 731 | 731 | 731 | 1,000 | 314.68 |
| 1983-01-27 | 726 | 726 | 726 | 726 | 1,000 | 312.53 |
| 1983-01-24 | 726 | 726 | 726 | 726 | 2,000 | 312.53 |
| 1983-01-20 | 740 | 740 | 740 | 740 | 2,000 | 318.55 |
| 1983-01-06 | 746 | 746 | 745 | 745 | 3,000 | 320.71 |
| 1983-01-05 | 738 | 738 | 738 | 738 | 7,000 | 317.69 |
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