1944 (株)きんでん の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 2,790 | 2,800 | 2,790 | 2,800 | 32,000 | 1,278.74 |
| 1988-12-27 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 1,278.74 |
| 1988-12-26 | 2,700 | 2,700 | 2,700 | 2,700 | 15,000 | 1,233.07 |
| 1988-12-20 | 2,790 | 2,850 | 2,790 | 2,850 | 5,000 | 1,301.58 |
| 1988-12-19 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 1,274.18 |
| 1988-12-15 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 1,251.34 |
| 1988-12-14 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 1,251.34 |
| 1988-12-13 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 1,233.07 |
| 1988-12-09 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 1,210.24 |
| 1988-12-07 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 1,210.24 |
| 1988-12-06 | 2,600 | 2,600 | 2,600 | 2,600 | 10,000 | 1,187.40 |
| 1988-12-05 | 2,600 | 2,640 | 2,600 | 2,640 | 5,000 | 1,205.67 |
| 1988-11-30 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 1,205.67 |
| 1988-11-29 | 2,630 | 2,640 | 2,630 | 2,640 | 2,000 | 1,205.67 |
| 1988-11-28 | 2,670 | 2,670 | 2,600 | 2,600 | 28,000 | 1,187.40 |
| 1988-11-25 | 2,670 | 2,700 | 2,670 | 2,700 | 2,000 | 1,233.07 |
| 1988-11-24 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 1,191.97 |
| 1988-11-22 | 2,610 | 2,610 | 2,600 | 2,600 | 51,000 | 1,187.40 |
| 1988-11-21 | 2,610 | 2,610 | 2,610 | 2,610 | 5,000 | 1,191.97 |
| 1988-11-10 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,073.23 |
| 1988-11-09 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 1,091.50 |
| 1988-11-07 | 2,370 | 2,370 | 2,370 | 2,370 | 32,000 | 1,082.37 |
| 1988-11-05 | 2,400 | 2,400 | 2,370 | 2,370 | 5,000 | 1,082.37 |
| 1988-11-04 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,096.07 |
| 1988-11-01 | 2,430 | 2,430 | 2,430 | 2,430 | 20,000 | 1,109.77 |
| 1988-10-21 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,187.40 |
| 1988-10-18 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 1,210.24 |
| 1988-10-05 | 2,440 | 2,440 | 2,410 | 2,410 | 5,000 | 1,100.63 |
| 1988-09-30 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 1,155.44 |
| 1988-09-28 | 2,410 | 2,410 | 2,400 | 2,400 | 4,000 | 1,096.07 |
| 1988-09-27 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,118.90 |
| 1988-09-26 | 2,500 | 2,500 | 2,450 | 2,450 | 14,000 | 1,118.90 |
| 1988-09-24 | 2,540 | 2,540 | 2,500 | 2,500 | 55,000 | 1,141.74 |
| 1988-09-22 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,141.74 |
| 1988-09-21 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,141.74 |
| 1988-09-20 | 2,410 | 2,500 | 2,410 | 2,500 | 49,000 | 1,141.74 |
| 1988-09-16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,141.74 |
| 1988-09-14 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,141.74 |
| 1988-09-13 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 1,109.77 |
| 1988-09-12 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 1,123.47 |
| 1988-09-08 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 | 1,160 |
| 1988-09-07 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 | 1,160 |
| 1988-09-06 | 2,540 | 2,540 | 2,540 | 2,540 | 5,000 | 1,160 |
| 1988-09-05 | 2,470 | 2,540 | 2,470 | 2,540 | 4,000 | 1,160 |
| 1988-09-03 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 1,123.47 |
| 1988-09-02 | 2,580 | 2,580 | 2,500 | 2,500 | 9,000 | 1,141.74 |
| 1988-09-01 | 2,580 | 2,580 | 2,580 | 2,580 | 2,000 | 1,178.27 |
| 1988-08-31 | 2,560 | 2,580 | 2,560 | 2,580 | 2,000 | 1,178.27 |
| 1988-08-30 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 1,178.27 |
| 1988-08-29 | 2,590 | 2,590 | 2,590 | 2,590 | 19,000 | 1,182.84 |
| 1988-08-27 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 1,178.27 |
| 1988-08-26 | 2,580 | 2,580 | 2,580 | 2,580 | 75,000 | 1,178.27 |
| 1988-08-25 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 | 1,191.97 |
| 1988-08-24 | 2,600 | 2,600 | 2,600 | 2,600 | 31,000 | 1,187.40 |
| 1988-08-23 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 1,196.54 |
| 1988-08-22 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 1,210.24 |
| 1988-08-19 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 1,233.07 |
| 1988-08-18 | 2,740 | 2,740 | 2,740 | 2,740 | 5,000 | 1,251.34 |
| 1988-08-17 | 2,680 | 2,700 | 2,670 | 2,670 | 6,000 | 1,219.37 |
| 1988-08-16 | 2,600 | 2,680 | 2,600 | 2,680 | 4,000 | 1,223.94 |
| 1988-08-15 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 1,205.67 |
| 1988-08-12 | 2,600 | 2,600 | 2,600 | 2,600 | 10,000 | 1,187.40 |
| 1988-08-11 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,187.40 |
| 1988-08-10 | 2,580 | 2,580 | 2,580 | 2,580 | 49,000 | 1,178.27 |
| 1988-08-09 | 2,550 | 2,550 | 2,520 | 2,520 | 3,000 | 1,150.87 |
| 1988-08-08 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,187.40 |
| 1988-08-06 | 2,640 | 2,640 | 2,640 | 2,640 | 3,000 | 1,205.67 |
| 1988-08-05 | 2,640 | 2,640 | 2,640 | 2,640 | 4,000 | 1,205.67 |
| 1988-08-04 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 1,196.54 |
| 1988-08-03 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 1,182.84 |
| 1988-08-02 | 2,600 | 2,600 | 2,560 | 2,560 | 42,000 | 1,169.14 |
| 1988-08-01 | 2,640 | 2,640 | 2,570 | 2,570 | 4,000 | 1,173.70 |
| 1988-07-25 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 1,128.03 |
| 1988-07-23 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 1,123.47 |
| 1988-07-21 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 1,169.14 |
| 1988-07-12 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 1,205.67 |
| 1988-07-06 | 2,640 | 2,640 | 2,640 | 2,640 | 22,000 | 1,205.67 |
| 1988-07-05 | 2,780 | 2,780 | 2,780 | 2,780 | 4,000 | 1,269.61 |
| 1988-07-01 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 | 1,283.31 |
| 1988-06-28 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,324.41 |
| 1988-06-27 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 1,287.88 |
| 1988-06-25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,324.41 |
| 1988-06-24 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,324.41 |
| 1988-06-23 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 1,315.28 |
| 1988-06-22 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,301.58 |
| 1988-06-21 | 2,830 | 2,830 | 2,830 | 2,830 | 3,000 | 1,292.44 |
| 1988-06-20 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 1,328.98 |
| 1988-06-17 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 1,328.98 |
| 1988-06-16 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 1,370.08 |
| 1988-06-15 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 1,347.25 |
| 1988-06-14 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 1,319.85 |
| 1988-06-13 | 2,860 | 2,860 | 2,830 | 2,830 | 2,000 | 1,292.44 |
| 1988-06-10 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,306.15 |
| 1988-06-09 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 1,315.28 |
| 1988-06-08 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,324.41 |
| 1988-06-06 | 2,920 | 2,920 | 2,920 | 2,920 | 7,000 | 1,333.55 |
| 1988-06-04 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 1,333.55 |
| 1988-06-02 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 | 1,287.88 |
| 1988-06-01 | 2,860 | 2,860 | 2,860 | 2,860 | 22,000 | 1,306.15 |
| 1988-05-30 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,324.41 |
| 1988-05-27 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 1,342.68 |
| 1988-05-26 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 | 1,347.25 |
| 1988-05-25 | 3,010 | 3,010 | 3,000 | 3,000 | 2,000 | 1,370.08 |
| 1988-05-24 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,370.08 |
| 1988-05-23 | 3,010 | 3,010 | 3,010 | 3,010 | 20,000 | 1,374.65 |
| 1988-05-20 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 1,383.78 |
| 1988-05-19 | 2,990 | 3,000 | 2,990 | 3,000 | 18,000 | 1,370.08 |
| 1988-05-18 | 3,030 | 3,040 | 3,030 | 3,040 | 3,000 | 1,388.35 |
| 1988-05-17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,370.08 |
| 1988-05-16 | 2,990 | 3,000 | 2,990 | 2,990 | 21,000 | 1,365.52 |
| 1988-05-13 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 1,338.11 |
| 1988-05-12 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 1,333.55 |
| 1988-05-10 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 1,338.11 |
| 1988-05-09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,324.41 |
| 1988-05-06 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 1,347.25 |
| 1988-04-26 | 2,950 | 2,950 | 2,950 | 2,950 | 13,000 | 1,347.25 |
| 1988-04-22 | 2,980 | 2,980 | 2,940 | 2,940 | 5,000 | 1,342.68 |
| 1988-04-21 | 2,980 | 2,980 | 2,980 | 2,980 | 3,000 | 1,360.95 |
| 1988-04-18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,370.08 |
| 1988-04-15 | 3,060 | 3,060 | 3,060 | 3,060 | 2,000 | 1,397.48 |
| 1988-04-14 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 1,397.48 |
| 1988-04-13 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,370.08 |
| 1988-04-12 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 1,338.11 |
| 1988-04-11 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 1,333.55 |
| 1988-04-08 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 1,310.71 |
| 1988-04-07 | 2,820 | 2,850 | 2,820 | 2,850 | 11,000 | 1,301.58 |
| 1988-04-05 | 2,900 | 2,900 | 2,900 | 2,900 | 9,000 | 1,324.41 |
| 1988-03-31 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 1,315.28 |
| 1988-03-28 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 1,338.11 |
| 1988-03-26 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 1,259.23 |
| 1988-03-25 | 2,920 | 2,920 | 2,920 | 2,920 | 6,000 | 1,294.71 |
| 1988-03-24 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,285.84 |
| 1988-03-22 | 2,990 | 3,010 | 2,990 | 3,010 | 11,000 | 1,334.61 |
| 1988-03-18 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 1,316.88 |
| 1988-03-16 | 2,930 | 3,000 | 2,930 | 3,000 | 4,000 | 1,330.18 |
| 1988-03-14 | 3,080 | 3,080 | 3,050 | 3,050 | 26,000 | 1,352.35 |
| 1988-03-10 | 3,160 | 3,160 | 3,160 | 3,160 | 21,000 | 1,401.12 |
| 1988-03-09 | 3,190 | 3,200 | 3,190 | 3,200 | 3,000 | 1,418.86 |
| 1988-03-08 | 3,160 | 3,160 | 3,160 | 3,160 | 3,000 | 1,401.12 |
| 1988-03-05 | 3,150 | 3,190 | 3,150 | 3,190 | 35,000 | 1,414.42 |
| 1988-03-04 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 1,396.69 |
| 1988-03-02 | 3,150 | 3,260 | 3,150 | 3,250 | 39,000 | 1,441.03 |
| 1988-03-01 | 3,190 | 3,230 | 3,190 | 3,200 | 197,000 | 1,418.86 |
| 1988-02-29 | 3,270 | 3,270 | 3,220 | 3,220 | 13,000 | 1,427.72 |
| 1988-02-27 | 3,190 | 3,220 | 3,190 | 3,220 | 101,000 | 1,427.72 |
| 1988-02-26 | 3,230 | 3,270 | 3,210 | 3,210 | 60,000 | 1,423.29 |
| 1988-02-25 | 3,220 | 3,220 | 3,200 | 3,200 | 2,000 | 1,418.86 |
| 1988-02-24 | 3,230 | 3,230 | 3,200 | 3,210 | 37,000 | 1,423.29 |
| 1988-02-23 | 3,150 | 3,240 | 3,150 | 3,240 | 9,000 | 1,436.59 |
| 1988-02-19 | 3,100 | 3,150 | 3,070 | 3,120 | 45,000 | 1,383.38 |
| 1988-02-18 | 2,880 | 3,020 | 2,880 | 3,020 | 43,000 | 1,339.04 |
| 1988-02-17 | 2,900 | 2,900 | 2,900 | 2,900 | 42,000 | 1,285.84 |
| 1988-02-16 | 2,940 | 2,940 | 2,930 | 2,930 | 2,000 | 1,299.14 |
| 1988-02-15 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 1,299.14 |
| 1988-02-09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,285.84 |
| 1988-02-08 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,285.84 |
| 1988-02-05 | 2,810 | 2,810 | 2,800 | 2,800 | 8,000 | 1,241.50 |
| 1988-02-04 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 1,241.50 |
| 1988-02-03 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 1,276.97 |
| 1988-02-01 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 1,285.84 |
| 1988-01-30 | 2,860 | 2,860 | 2,810 | 2,810 | 6,000 | 1,245.93 |
| 1988-01-27 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 1,290.27 |
| 1988-01-25 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,268.10 |
| 1988-01-21 | 2,830 | 2,830 | 2,830 | 2,830 | 5,000 | 1,254.80 |
| 1988-01-20 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 1,259.23 |
| 1988-01-19 | 2,900 | 2,900 | 2,840 | 2,840 | 10,000 | 1,259.23 |
| 1988-01-18 | 2,860 | 2,860 | 2,860 | 2,860 | 6,000 | 1,268.10 |
| 1988-01-14 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 1,241.50 |
| 1988-01-13 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 1,241.50 |
| 1988-01-12 | 2,870 | 2,870 | 2,870 | 2,870 | 7,000 | 1,272.54 |
| 1988-01-11 | 2,750 | 2,830 | 2,750 | 2,830 | 7,000 | 1,254.80 |
| 1988-01-08 | 2,680 | 2,680 | 2,670 | 2,670 | 3,000 | 1,183.86 |
| 1988-01-07 | 2,650 | 2,650 | 2,650 | 2,650 | 10,000 | 1,174.99 |
| 1988-01-06 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 1,174.99 |
| 1988-01-05 | 2,630 | 2,670 | 2,630 | 2,640 | 49,000 | 1,170.56 |
| 1988-01-04 | 2,630 | 2,630 | 2,630 | 2,630 | 21,000 | 1,166.12 |
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