1944 (株)きんでん の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 509.90 |
| 1984-12-25 | 1,140 | 1,160 | 1,140 | 1,160 | 31,000 | 514.34 |
| 1984-12-21 | 1,140 | 1,140 | 1,130 | 1,130 | 51,000 | 501.03 |
| 1984-12-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 501.03 |
| 1984-12-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 496.60 |
| 1984-12-17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 487.73 |
| 1984-12-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 478.86 |
| 1984-12-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 474.43 |
| 1984-12-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 465.56 |
| 1984-12-05 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 470 |
| 1984-11-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 465.56 |
| 1984-11-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 452.26 |
| 1984-11-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 452.26 |
| 1984-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 443.39 |
| 1984-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 443.39 |
| 1984-11-06 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 456.69 |
| 1984-10-31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 461.13 |
| 1984-10-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 456.69 |
| 1984-10-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 465.56 |
| 1984-10-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 492.17 |
| 1984-10-22 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 483.30 |
| 1984-10-20 | 1,130 | 1,140 | 1,110 | 1,110 | 5,000 | 492.17 |
| 1984-10-19 | 1,110 | 1,140 | 1,110 | 1,120 | 8,000 | 496.60 |
| 1984-10-18 | 1,100 | 1,120 | 1,090 | 1,110 | 28,000 | 492.17 |
| 1984-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 487.73 |
| 1984-10-05 | 959 | 959 | 959 | 959 | 10,000 | 425.21 |
| 1984-10-03 | 945 | 945 | 945 | 945 | 2,000 | 419.01 |
| 1984-10-02 | 935 | 955 | 935 | 955 | 5,000 | 423.44 |
| 1984-10-01 | 935 | 935 | 935 | 935 | 1,000 | 414.57 |
| 1984-09-05 | 890 | 890 | 890 | 890 | 9,000 | 394.62 |
| 1984-08-27 | 940 | 940 | 940 | 940 | 1,000 | 416.79 |
| 1984-08-25 | 935 | 935 | 935 | 935 | 1,000 | 414.57 |
| 1984-08-06 | 870 | 870 | 870 | 870 | 6,000 | 385.75 |
| 1984-08-04 | 870 | 870 | 870 | 870 | 1,000 | 385.75 |
| 1984-07-18 | 855 | 855 | 855 | 855 | 1,000 | 379.10 |
| 1984-07-17 | 861 | 861 | 855 | 855 | 2,000 | 379.10 |
| 1984-07-09 | 860 | 860 | 860 | 860 | 8,000 | 381.32 |
| 1984-06-05 | 860 | 860 | 860 | 860 | 5,000 | 381.32 |
| 1984-06-04 | 860 | 860 | 860 | 860 | 1,000 | 381.32 |
| 1984-05-10 | 985 | 985 | 985 | 985 | 1,000 | 436.74 |
| 1984-05-04 | 970 | 970 | 970 | 970 | 7,000 | 430.09 |
| 1984-04-20 | 985 | 985 | 985 | 985 | 1,000 | 436.74 |
| 1984-04-19 | 985 | 985 | 985 | 985 | 1,000 | 436.74 |
| 1984-04-13 | 985 | 985 | 985 | 985 | 3,000 | 436.74 |
| 1984-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 443.39 |
| 1984-03-28 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 487.73 |
| 1984-03-23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 486.44 |
| 1984-03-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 495.05 |
| 1984-03-21 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 473.53 |
| 1984-03-17 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 482.14 |
| 1984-03-15 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 525.18 |
| 1984-03-14 | 1,220 | 1,230 | 1,220 | 1,220 | 84,000 | 525.18 |
| 1984-03-13 | 1,230 | 1,250 | 1,190 | 1,200 | 60,000 | 516.57 |
| 1984-03-12 | 1,130 | 1,230 | 1,130 | 1,220 | 63,000 | 525.18 |
| 1984-03-09 | 1,090 | 1,150 | 1,080 | 1,150 | 30,000 | 495.05 |
| 1984-03-08 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 | 464.92 |
| 1984-03-07 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 482.14 |
| 1984-03-06 | 1,150 | 1,220 | 1,150 | 1,180 | 81,000 | 507.96 |
| 1984-03-05 | 1,070 | 1,190 | 1,070 | 1,190 | 79,000 | 512.27 |
| 1984-03-03 | 1,070 | 1,080 | 1,050 | 1,080 | 6,000 | 464.92 |
| 1984-03-01 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 | 464.92 |
| 1984-02-29 | 1,060 | 1,100 | 1,050 | 1,100 | 19,000 | 473.53 |
| 1984-02-28 | 1,020 | 1,050 | 1,020 | 1,040 | 7,000 | 447.70 |
| 1984-02-27 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 443.39 |
| 1984-02-25 | 995 | 995 | 995 | 995 | 101,000 | 428.33 |
| 1984-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 430.48 |
| 1984-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 430.48 |
| 1984-02-22 | 941 | 990 | 941 | 990 | 4,000 | 426.17 |
| 1984-02-21 | 940 | 940 | 940 | 940 | 2,000 | 404.65 |
| 1984-02-20 | 940 | 940 | 940 | 940 | 1,000 | 404.65 |
| 1984-02-17 | 900 | 900 | 900 | 900 | 1,000 | 387.43 |
| 1984-02-16 | 905 | 905 | 905 | 905 | 1,000 | 389.58 |
| 1984-02-06 | 900 | 900 | 900 | 900 | 7,000 | 387.43 |
| 1984-01-31 | 900 | 900 | 900 | 900 | 1,000 | 387.43 |
| 1984-01-17 | 949 | 949 | 949 | 949 | 1,000 | 408.52 |
| 1984-01-09 | 979 | 979 | 979 | 979 | 1,000 | 421.44 |
| 1984-01-07 | 979 | 979 | 979 | 979 | 2,000 | 421.44 |
| 1984-01-06 | 980 | 980 | 980 | 980 | 17,000 | 421.87 |
| 1984-01-05 | 975 | 976 | 975 | 976 | 4,000 | 420.15 |
| 1984-01-04 | 975 | 975 | 975 | 975 | 4,000 | 419.72 |
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