1944 (株)きんでん の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 1,121.78 |
| 1987-12-25 | 2,580 | 2,590 | 2,580 | 2,590 | 2,000 | 1,148.39 |
| 1987-12-17 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 1,121.78 |
| 1987-12-05 | 2,460 | 2,460 | 2,460 | 2,460 | 6,000 | 1,090.75 |
| 1987-12-01 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 1,121.78 |
| 1987-11-13 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 1,099.61 |
| 1987-11-05 | 2,670 | 2,670 | 2,670 | 2,670 | 5,000 | 1,183.86 |
| 1987-10-13 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,285.84 |
| 1987-10-09 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 1,321.31 |
| 1987-10-07 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 1,312.44 |
| 1987-10-06 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 1,312.44 |
| 1987-10-05 | 2,950 | 2,950 | 2,950 | 2,950 | 8,000 | 1,308.01 |
| 1987-10-03 | 2,920 | 2,920 | 2,900 | 2,900 | 3,000 | 1,285.84 |
| 1987-10-02 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,285.84 |
| 1987-10-01 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 1,294.71 |
| 1987-09-30 | 2,960 | 2,960 | 2,900 | 2,900 | 2,000 | 1,285.84 |
| 1987-09-28 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 1,316.88 |
| 1987-09-25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,285.84 |
| 1987-09-24 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 1,303.57 |
| 1987-09-22 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,330.18 |
| 1987-09-21 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,330.18 |
| 1987-09-18 | 3,090 | 3,090 | 3,050 | 3,050 | 8,000 | 1,352.35 |
| 1987-09-17 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 | 1,361.21 |
| 1987-09-16 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 1,370.08 |
| 1987-09-14 | 3,050 | 3,100 | 3,050 | 3,100 | 7,000 | 1,374.52 |
| 1987-09-11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,374.52 |
| 1987-09-10 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,374.52 |
| 1987-09-09 | 3,100 | 3,100 | 3,090 | 3,090 | 5,000 | 1,370.08 |
| 1987-09-08 | 3,030 | 3,030 | 3,000 | 3,000 | 4,000 | 1,330.18 |
| 1987-09-07 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,374.52 |
| 1987-09-05 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 | 1,383.38 |
| 1987-09-04 | 3,130 | 3,130 | 3,120 | 3,120 | 2,000 | 1,383.38 |
| 1987-09-02 | 3,190 | 3,240 | 3,190 | 3,240 | 2,000 | 1,436.59 |
| 1987-09-01 | 3,130 | 3,190 | 3,130 | 3,190 | 2,000 | 1,414.42 |
| 1987-08-31 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 1,387.82 |
| 1987-08-28 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 1,343.48 |
| 1987-08-27 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 1,378.95 |
| 1987-08-25 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 1,405.55 |
| 1987-08-24 | 3,110 | 3,130 | 3,110 | 3,130 | 11,000 | 1,387.82 |
| 1987-08-22 | 3,110 | 3,150 | 3,110 | 3,150 | 2,000 | 1,396.69 |
| 1987-08-19 | 3,070 | 3,120 | 3,070 | 3,120 | 2,000 | 1,383.38 |
| 1987-08-18 | 3,100 | 3,100 | 3,070 | 3,070 | 4,000 | 1,361.21 |
| 1987-08-17 | 3,070 | 3,120 | 3,070 | 3,120 | 3,000 | 1,383.38 |
| 1987-08-13 | 3,070 | 3,070 | 3,070 | 3,070 | 4,000 | 1,361.21 |
| 1987-08-12 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 1,361.21 |
| 1987-08-11 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,352.35 |
| 1987-08-10 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,330.18 |
| 1987-08-07 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 1,312.44 |
| 1987-08-06 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,285.84 |
| 1987-08-05 | 2,830 | 2,860 | 2,830 | 2,860 | 13,000 | 1,268.10 |
| 1987-08-04 | 2,820 | 2,840 | 2,820 | 2,840 | 3,000 | 1,259.23 |
| 1987-08-03 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 | 1,263.67 |
| 1987-08-01 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 1,245.93 |
| 1987-07-31 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,263.67 |
| 1987-07-29 | 2,920 | 2,920 | 2,900 | 2,900 | 2,000 | 1,285.84 |
| 1987-07-28 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 1,294.71 |
| 1987-07-27 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,268.10 |
| 1987-07-25 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,268.10 |
| 1987-07-24 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,241.50 |
| 1987-07-22 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 1,241.50 |
| 1987-07-21 | 2,840 | 2,840 | 2,820 | 2,820 | 3,000 | 1,250.37 |
| 1987-07-20 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,268.10 |
| 1987-07-17 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,268.10 |
| 1987-07-16 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 1,263.67 |
| 1987-07-15 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,285.84 |
| 1987-07-13 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 1,259.23 |
| 1987-07-10 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 1,250.37 |
| 1987-07-09 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,241.50 |
| 1987-07-08 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 1,241.50 |
| 1987-07-06 | 2,860 | 2,900 | 2,850 | 2,900 | 6,000 | 1,285.84 |
| 1987-07-04 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,268.10 |
| 1987-07-03 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 1,272.54 |
| 1987-07-02 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 1,272.54 |
| 1987-07-01 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 1,272.54 |
| 1987-06-30 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,285.84 |
| 1987-06-29 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 1,303.57 |
| 1987-06-27 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,330.18 |
| 1987-06-26 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 | 1,330.18 |
| 1987-06-25 | 2,970 | 2,970 | 2,970 | 2,970 | 4,000 | 1,316.88 |
| 1987-06-24 | 2,920 | 2,930 | 2,920 | 2,930 | 21,000 | 1,299.14 |
| 1987-06-23 | 2,940 | 2,950 | 2,910 | 2,910 | 7,000 | 1,290.27 |
| 1987-06-19 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,374.52 |
| 1987-06-18 | 3,150 | 3,150 | 3,110 | 3,150 | 39,000 | 1,396.69 |
| 1987-06-17 | 3,100 | 3,110 | 3,100 | 3,100 | 24,000 | 1,374.52 |
| 1987-06-16 | 3,110 | 3,190 | 3,110 | 3,130 | 10,000 | 1,387.82 |
| 1987-06-15 | 3,200 | 3,200 | 3,130 | 3,130 | 12,000 | 1,387.82 |
| 1987-06-12 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 | 1,409.99 |
| 1987-06-10 | 3,080 | 3,100 | 3,080 | 3,100 | 12,000 | 1,374.52 |
| 1987-06-09 | 3,120 | 3,130 | 3,100 | 3,100 | 10,000 | 1,374.52 |
| 1987-06-08 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 | 1,361.21 |
| 1987-06-06 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 1,339.04 |
| 1987-06-05 | 3,010 | 3,010 | 3,010 | 3,010 | 10,000 | 1,334.61 |
| 1987-06-04 | 2,960 | 3,000 | 2,960 | 3,000 | 12,000 | 1,330.18 |
| 1987-06-02 | 3,000 | 3,040 | 3,000 | 3,040 | 4,000 | 1,347.91 |
| 1987-06-01 | 2,960 | 3,050 | 2,960 | 3,050 | 33,000 | 1,352.35 |
| 1987-05-29 | 2,940 | 2,940 | 2,880 | 2,880 | 5,000 | 1,276.97 |
| 1987-05-28 | 2,940 | 2,940 | 2,940 | 2,940 | 11,000 | 1,303.57 |
| 1987-05-27 | 2,960 | 3,000 | 2,960 | 2,960 | 11,000 | 1,312.44 |
| 1987-05-25 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 1,352.35 |
| 1987-05-23 | 3,000 | 3,050 | 3,000 | 3,050 | 6,000 | 1,352.35 |
| 1987-05-22 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 1,299.14 |
| 1987-05-15 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 1,370.08 |
| 1987-05-14 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 1,370.08 |
| 1987-05-13 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 1,374.52 |
| 1987-05-12 | 3,150 | 3,150 | 3,100 | 3,100 | 2,000 | 1,374.52 |
| 1987-05-08 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 1,308.01 |
| 1987-05-06 | 2,850 | 2,850 | 2,850 | 2,850 | 6,000 | 1,263.67 |
| 1987-04-24 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,374.52 |
| 1987-04-20 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,374.52 |
| 1987-04-17 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,396.69 |
| 1987-04-09 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,418.86 |
| 1987-04-08 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 1,432.16 |
| 1987-04-07 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,418.86 |
| 1987-04-06 | 3,220 | 3,220 | 3,220 | 3,220 | 9,000 | 1,427.72 |
| 1987-04-01 | 3,220 | 3,220 | 3,220 | 3,220 | 10,000 | 1,427.72 |
| 1987-03-24 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 1,414.42 |
| 1987-03-23 | 3,190 | 3,190 | 3,190 | 3,190 | 55,000 | 1,414.42 |
| 1987-03-20 | 3,200 | 3,200 | 3,170 | 3,200 | 99,000 | 1,418.86 |
| 1987-03-19 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 1,418.86 |
| 1987-03-18 | 3,260 | 3,300 | 3,260 | 3,290 | 5,000 | 1,458.76 |
| 1987-03-17 | 3,230 | 3,230 | 3,230 | 3,230 | 76,000 | 1,432.16 |
| 1987-03-11 | 3,360 | 3,360 | 3,350 | 3,350 | 2,000 | 1,485.36 |
| 1987-03-10 | 3,360 | 3,360 | 3,360 | 3,360 | 20,000 | 1,489.80 |
| 1987-03-07 | 3,380 | 3,410 | 3,380 | 3,400 | 24,000 | 1,507.53 |
| 1987-03-05 | 3,360 | 3,360 | 3,360 | 3,360 | 8,000 | 1,489.80 |
| 1987-03-03 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,485.36 |
| 1987-02-26 | 3,560 | 3,560 | 3,550 | 3,550 | 3,000 | 1,574.04 |
| 1987-02-25 | 3,550 | 3,550 | 3,550 | 3,550 | 43,000 | 1,574.04 |
| 1987-02-24 | 3,450 | 3,450 | 3,400 | 3,450 | 6,000 | 1,529.70 |
| 1987-02-23 | 3,410 | 3,410 | 3,400 | 3,400 | 13,000 | 1,507.53 |
| 1987-02-20 | 3,390 | 3,390 | 3,390 | 3,390 | 5,000 | 1,503.10 |
| 1987-02-19 | 3,430 | 3,430 | 3,400 | 3,400 | 2,000 | 1,507.53 |
| 1987-02-18 | 3,450 | 3,450 | 3,430 | 3,430 | 3,000 | 1,520.84 |
| 1987-02-16 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 1,547.44 |
| 1987-02-13 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 1,636.12 |
| 1987-02-12 | 3,790 | 3,790 | 3,700 | 3,700 | 6,000 | 1,640.55 |
| 1987-02-10 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 1,658.29 |
| 1987-02-09 | 3,780 | 3,780 | 3,740 | 3,740 | 4,000 | 1,658.29 |
| 1987-02-07 | 3,850 | 3,860 | 3,820 | 3,820 | 114,000 | 1,693.76 |
| 1987-02-06 | 3,800 | 3,800 | 3,800 | 3,800 | 8,000 | 1,684.89 |
| 1987-02-05 | 3,900 | 3,910 | 3,860 | 3,860 | 12,000 | 1,711.49 |
| 1987-02-04 | 3,760 | 3,850 | 3,760 | 3,850 | 4,000 | 1,707.06 |
| 1987-02-03 | 3,700 | 3,700 | 3,690 | 3,700 | 9,000 | 1,640.55 |
| 1987-02-02 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,640.55 |
| 1987-01-31 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 | 1,596.21 |
| 1987-01-30 | 3,450 | 3,570 | 3,450 | 3,570 | 151,000 | 1,582.91 |
| 1987-01-29 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,485.36 |
| 1987-01-28 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 1,458.76 |
| 1987-01-23 | 3,340 | 3,340 | 3,340 | 3,340 | 2,000 | 1,480.93 |
| 1987-01-22 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,507.53 |
| 1987-01-20 | 3,450 | 3,450 | 3,400 | 3,400 | 2,000 | 1,507.53 |
| 1987-01-19 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,551.87 |
| 1987-01-16 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,551.87 |
| 1987-01-12 | 3,400 | 3,430 | 3,400 | 3,430 | 3,000 | 1,520.84 |
| 1987-01-09 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 1,494.23 |
| 1987-01-05 | 3,680 | 3,680 | 3,680 | 3,680 | 8,000 | 1,631.68 |
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