1944 (株)きんでん の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 2,020 | 2,020 | 2,000 | 2,000 | 5,000 | 886.79 |
| 1985-12-27 | 1,930 | 2,050 | 1,930 | 2,050 | 16,000 | 908.95 |
| 1985-12-26 | 1,910 | 1,960 | 1,910 | 1,960 | 6,000 | 869.05 |
| 1985-12-25 | 1,870 | 1,900 | 1,870 | 1,900 | 4,000 | 842.45 |
| 1985-12-24 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 824.71 |
| 1985-12-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 798.11 |
| 1985-12-21 | 1,810 | 1,810 | 1,780 | 1,780 | 2,000 | 789.24 |
| 1985-12-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 820.28 |
| 1985-12-19 | 1,850 | 1,860 | 1,850 | 1,850 | 3,000 | 820.28 |
| 1985-12-18 | 1,870 | 1,870 | 1,870 | 1,870 | 10,000 | 829.14 |
| 1985-12-17 | 1,820 | 1,890 | 1,820 | 1,870 | 24,000 | 829.14 |
| 1985-12-16 | 1,830 | 1,840 | 1,830 | 1,830 | 6,000 | 811.41 |
| 1985-12-13 | 1,880 | 1,880 | 1,850 | 1,850 | 7,000 | 820.28 |
| 1985-12-12 | 1,880 | 1,880 | 1,850 | 1,850 | 30,000 | 820.28 |
| 1985-12-11 | 1,760 | 1,850 | 1,760 | 1,850 | 77,000 | 820.28 |
| 1985-12-10 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 780.37 |
| 1985-12-09 | 1,730 | 1,750 | 1,730 | 1,750 | 4,000 | 775.94 |
| 1985-12-07 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 758.20 |
| 1985-12-06 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 775.94 |
| 1985-12-05 | 1,710 | 1,710 | 1,710 | 1,710 | 12,000 | 758.20 |
| 1985-12-04 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 731.60 |
| 1985-12-03 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 744.90 |
| 1985-12-02 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 740.47 |
| 1985-11-30 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 753.77 |
| 1985-11-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 753.77 |
| 1985-11-28 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 753.77 |
| 1985-11-27 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 775.94 |
| 1985-11-26 | 1,700 | 1,770 | 1,700 | 1,770 | 86,000 | 784.80 |
| 1985-11-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 731.60 |
| 1985-11-14 | 1,550 | 1,570 | 1,550 | 1,570 | 31,000 | 696.13 |
| 1985-11-13 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 682.82 |
| 1985-11-12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 682.82 |
| 1985-11-11 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 696.13 |
| 1985-11-08 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 687.26 |
| 1985-11-07 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 704.99 |
| 1985-11-06 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 673.96 |
| 1985-11-05 | 1,550 | 1,550 | 1,520 | 1,520 | 19,000 | 673.96 |
| 1985-11-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 665.09 |
| 1985-11-01 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 656.22 |
| 1985-10-31 | 1,460 | 1,460 | 1,440 | 1,440 | 2,000 | 638.49 |
| 1985-10-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 642.92 |
| 1985-10-29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 629.62 |
| 1985-10-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 647.35 |
| 1985-10-26 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 629.62 |
| 1985-10-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 647.35 |
| 1985-10-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 673.96 |
| 1985-10-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 665.09 |
| 1985-10-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 673.96 |
| 1985-10-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 687.26 |
| 1985-10-19 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 682.82 |
| 1985-10-18 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 678.39 |
| 1985-10-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 682.82 |
| 1985-10-16 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 | 687.26 |
| 1985-10-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 687.26 |
| 1985-10-14 | 1,560 | 1,560 | 1,560 | 1,560 | 21,000 | 691.69 |
| 1985-10-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 687.26 |
| 1985-10-09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 691.69 |
| 1985-10-08 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 718.30 |
| 1985-10-07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 691.69 |
| 1985-10-05 | 1,550 | 1,550 | 1,530 | 1,530 | 6,000 | 678.39 |
| 1985-10-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 691.69 |
| 1985-10-03 | 1,640 | 1,640 | 1,600 | 1,600 | 31,000 | 709.43 |
| 1985-10-02 | 1,630 | 1,630 | 1,610 | 1,610 | 4,000 | 713.86 |
| 1985-10-01 | 1,700 | 1,700 | 1,660 | 1,660 | 3,000 | 736.03 |
| 1985-09-30 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 731.60 |
| 1985-09-28 | 1,690 | 1,690 | 1,670 | 1,680 | 103,000 | 744.90 |
| 1985-09-27 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 753.77 |
| 1985-09-26 | 1,690 | 1,690 | 1,670 | 1,670 | 6,000 | 740.47 |
| 1985-09-24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 696.13 |
| 1985-09-21 | 1,520 | 1,540 | 1,520 | 1,540 | 51,000 | 682.82 |
| 1985-09-20 | 1,560 | 1,560 | 1,520 | 1,520 | 4,000 | 673.96 |
| 1985-09-19 | 1,550 | 1,550 | 1,510 | 1,510 | 5,000 | 669.52 |
| 1985-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 665.09 |
| 1985-09-17 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 647.35 |
| 1985-09-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 656.22 |
| 1985-09-12 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 669.52 |
| 1985-09-11 | 1,510 | 1,560 | 1,510 | 1,510 | 138,000 | 669.52 |
| 1985-09-05 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 | 638.49 |
| 1985-09-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 634.05 |
| 1985-08-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 634.05 |
| 1985-08-29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 634.05 |
| 1985-08-28 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 647.35 |
| 1985-08-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 607.45 |
| 1985-08-23 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 629.62 |
| 1985-08-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 642.92 |
| 1985-08-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 642.92 |
| 1985-08-17 | 1,480 | 1,480 | 1,470 | 1,470 | 61,000 | 651.79 |
| 1985-08-14 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 603.01 |
| 1985-08-05 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 598.58 |
| 1985-08-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 585.28 |
| 1985-07-30 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 642.92 |
| 1985-07-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 665.09 |
| 1985-07-27 | 1,440 | 1,470 | 1,440 | 1,470 | 8,000 | 651.79 |
| 1985-07-26 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 647.35 |
| 1985-07-25 | 1,460 | 1,480 | 1,460 | 1,480 | 104,000 | 656.22 |
| 1985-07-22 | 1,470 | 1,500 | 1,470 | 1,500 | 8,000 | 665.09 |
| 1985-07-19 | 1,460 | 1,550 | 1,450 | 1,550 | 20,000 | 687.26 |
| 1985-07-18 | 1,470 | 1,480 | 1,470 | 1,480 | 7,000 | 656.22 |
| 1985-07-17 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 571.98 |
| 1985-07-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 571.98 |
| 1985-07-15 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 554.24 |
| 1985-07-12 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 567.54 |
| 1985-07-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 563.11 |
| 1985-07-09 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 567.54 |
| 1985-07-08 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 567.54 |
| 1985-07-05 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 558.67 |
| 1985-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 532.07 |
| 1985-06-29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 549.81 |
| 1985-06-25 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 545.37 |
| 1985-06-24 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 | 540.94 |
| 1985-06-22 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 545.37 |
| 1985-06-21 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 549.81 |
| 1985-06-20 | 1,280 | 1,290 | 1,240 | 1,240 | 55,000 | 549.81 |
| 1985-06-19 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 | 567.54 |
| 1985-06-18 | 1,250 | 1,270 | 1,250 | 1,250 | 18,000 | 554.24 |
| 1985-06-17 | 1,240 | 1,250 | 1,210 | 1,250 | 13,000 | 554.24 |
| 1985-06-15 | 1,200 | 1,220 | 1,200 | 1,220 | 17,000 | 540.94 |
| 1985-06-14 | 1,180 | 1,190 | 1,180 | 1,180 | 13,000 | 523.20 |
| 1985-06-13 | 1,210 | 1,220 | 1,180 | 1,180 | 16,000 | 523.20 |
| 1985-06-12 | 1,150 | 1,200 | 1,150 | 1,200 | 13,000 | 532.07 |
| 1985-06-11 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 518.77 |
| 1985-06-10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 532.07 |
| 1985-06-07 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 | 518.77 |
| 1985-06-05 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 470 |
| 1985-06-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 478.86 |
| 1985-06-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 487.73 |
| 1985-05-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 487.73 |
| 1985-05-30 | 1,080 | 1,130 | 1,080 | 1,130 | 21,000 | 501.03 |
| 1985-05-29 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 487.73 |
| 1985-05-07 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 461.13 |
| 1985-05-01 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 452.26 |
| 1985-04-30 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 452.26 |
| 1985-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 443.39 |
| 1985-04-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 452.26 |
| 1985-04-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 461.13 |
| 1985-04-05 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 474.43 |
| 1985-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 487.73 |
| 1985-03-26 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 | 461.13 |
| 1985-03-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 447.83 |
| 1985-03-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 443.39 |
| 1985-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 443.39 |
| 1985-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 443.39 |
| 1985-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 443.39 |
| 1985-03-07 | 990 | 990 | 990 | 990 | 1,000 | 438.96 |
| 1985-03-05 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 447.83 |
| 1985-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 443.39 |
| 1985-02-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 452.26 |
| 1985-02-06 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 461.13 |
| 1985-01-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 478.86 |
| 1985-01-05 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 518.77 |
| 1985-01-04 | 1,190 | 1,190 | 1,190 | 1,190 | 61,000 | 527.64 |
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