1944 (株)きんでんの時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,420	2,420	2,420	2,420	4,000	1,502.63
1991-12-26	2,390	2,390	2,390	2,390	1,000	1,484
1991-12-24	2,450	2,450	2,420	2,420	5,000	1,502.63
1991-12-18	2,470	2,470	2,470	2,470	1,000	1,533.68
1991-12-17	2,450	2,460	2,450	2,460	15,000	1,527.47
1991-12-16	2,470	2,490	2,470	2,490	13,000	1,546.09
1991-12-13	2,430	2,430	2,430	2,430	12,000	1,508.84
1991-12-12	2,420	2,420	2,420	2,420	3,000	1,502.63
1991-12-11	2,450	2,450	2,410	2,410	12,000	1,496.42
1991-12-05	2,530	2,530	2,530	2,530	4,000	1,570.93
1991-12-04	2,530	2,530	2,530	2,530	1,000	1,570.93
1991-11-25	2,500	2,500	2,500	2,500	1,000	1,552.30
1991-11-22	2,570	2,570	2,510	2,510	6,000	1,558.51
1991-11-20	2,470	2,470	2,470	2,470	2,000	1,533.68
1991-11-19	2,510	2,510	2,510	2,510	1,000	1,558.51
1991-11-15	2,660	2,660	2,660	2,660	26,000	1,651.65
1991-11-14	2,660	2,660	2,660	2,660	26,000	1,651.65
1991-11-12	2,710	2,710	2,670	2,670	2,000	1,657.86
1991-11-08	2,670	2,670	2,670	2,670	1,000	1,657.86
1991-11-07	2,700	2,700	2,660	2,660	7,000	1,651.65
1991-11-06	2,670	2,670	2,670	2,670	1,000	1,657.86
1991-11-05	2,710	2,710	2,700	2,700	8,000	1,676.49
1991-11-01	2,730	2,730	2,700	2,700	8,000	1,676.49
1991-10-31	2,700	2,810	2,700	2,730	61,000	1,695.12
1991-10-30	2,730	2,730	2,730	2,730	20,000	1,695.12
1991-10-29	2,670	2,670	2,670	2,670	1,000	1,657.86
1991-10-28	2,710	2,710	2,710	2,710	1,000	1,682.70
1991-10-25	2,670	2,670	2,670	2,670	1,000	1,657.86
1991-10-23	2,710	2,710	2,710	2,710	3,000	1,682.70
1991-10-22	2,760	2,760	2,710	2,710	251,000	1,682.70
1991-10-21	2,750	2,750	2,750	2,750	1,000	1,707.53
1991-10-18	2,790	2,790	2,790	2,790	2,000	1,732.37
1991-10-17	2,810	2,820	2,810	2,820	6,000	1,751
1991-10-16	2,730	2,770	2,730	2,770	7,000	1,719.95
1991-10-15	2,690	2,690	2,680	2,690	3,000	1,670.28
1991-10-11	2,710	2,750	2,710	2,750	6,000	1,707.53
1991-10-09	2,680	2,680	2,680	2,680	20,000	1,664.07
1991-10-08	2,690	2,690	2,680	2,680	20,000	1,664.07
1991-10-07	2,730	2,730	2,690	2,690	14,000	1,670.28
1991-10-04	2,730	2,730	2,730	2,730	4,000	1,695.12
1991-10-03	2,640	2,740	2,640	2,740	12,000	1,701.32
1991-10-02	2,620	2,650	2,620	2,650	2,000	1,645.44
1991-10-01	2,550	2,590	2,550	2,590	18,000	1,608.19
1991-09-30	2,570	2,570	2,550	2,550	13,000	1,583.35
1991-09-27	2,560	2,570	2,560	2,570	2,000	1,595.77
1991-09-26	2,590	2,590	2,550	2,550	6,000	1,583.35
1991-09-25	2,510	2,580	2,510	2,580	8,000	1,601.98
1991-09-24	2,500	2,550	2,500	2,530	14,000	1,570.93
1991-09-20	2,470	2,500	2,470	2,480	25,000	1,539.88
1991-09-19	2,470	2,530	2,470	2,490	14,000	1,546.09
1991-09-18	2,490	2,490	2,470	2,490	21,000	1,546.09
1991-09-17	2,490	2,490	2,460	2,480	9,000	1,539.88
1991-09-13	2,340	2,460	2,340	2,450	59,000	1,521.26
1991-09-12	2,360	2,400	2,360	2,380	9,000	1,477.79
1991-09-11	2,410	2,430	2,400	2,400	44,000	1,490.21
1991-09-10	2,450	2,450	2,420	2,420	6,000	1,502.63
1991-09-09	2,450	2,450	2,450	2,450	2,000	1,521.26
1991-09-06	2,390	2,430	2,390	2,400	12,000	1,490.21
1991-09-05	2,430	2,430	2,430	2,430	5,000	1,508.84
1991-09-04	2,450	2,450	2,430	2,430	5,000	1,508.84
1991-09-03	2,470	2,470	2,470	2,470	1,000	1,533.68
1991-09-02	2,440	2,480	2,440	2,480	12,000	1,539.88
1991-08-30	2,440	2,440	2,440	2,440	1,000	1,515.05
1991-08-29	2,410	2,450	2,410	2,450	4,000	1,521.26
1991-08-28	2,440	2,450	2,440	2,450	16,000	1,521.26
1991-08-26	2,550	2,590	2,550	2,590	20,000	1,608.19
1991-08-23	2,550	2,550	2,550	2,550	9,000	1,583.35
1991-08-21	2,450	2,450	2,450	2,450	4,000	1,521.26
1991-08-20	2,400	2,430	2,370	2,430	13,000	1,508.84
1991-08-19	2,540	2,540	2,540	2,540	3,000	1,577.14
1991-08-15	2,560	2,590	2,560	2,560	11,000	1,589.56
1991-08-12	2,600	2,620	2,600	2,600	75,000	1,614.40
1991-08-07	2,600	2,600	2,600	2,600	2,000	1,614.40
1991-08-06	2,610	2,610	2,610	2,610	1,000	1,620.60
1991-08-05	2,690	2,690	2,690	2,690	3,000	1,670.28
1991-07-31	2,690	2,690	2,690	2,690	1,000	1,670.28
1991-07-30	2,690	2,690	2,690	2,690	3,000	1,670.28
1991-07-29	2,670	2,670	2,660	2,660	4,000	1,651.65
1991-07-26	2,680	2,680	2,670	2,670	17,000	1,657.86
1991-07-25	2,670	2,670	2,670	2,670	1,000	1,657.86
1991-07-24	2,700	2,700	2,700	2,700	4,000	1,676.49
1991-07-23	2,700	2,700	2,700	2,700	4,000	1,676.49
1991-07-19	2,740	2,740	2,740	2,740	6,000	1,701.32
1991-07-17	2,720	2,750	2,720	2,740	13,000	1,701.32
1991-07-16	2,680	2,680	2,680	2,680	3,000	1,664.07
1991-07-12	2,590	2,650	2,590	2,640	6,000	1,639.23
1991-07-09	2,570	2,570	2,550	2,550	5,000	1,583.35
1991-07-08	2,670	2,670	2,670	2,670	4,000	1,657.86
1991-07-05	2,700	2,700	2,670	2,670	13,000	1,657.86
1991-07-04	2,690	2,690	2,650	2,650	13,000	1,645.44
1991-07-03	2,660	2,660	2,650	2,650	4,000	1,645.44
1991-07-02	2,770	2,770	2,650	2,650	5,000	1,645.44
1991-07-01	2,730	2,730	2,730	2,730	6,000	1,695.12
1991-06-28	2,650	2,650	2,650	2,650	1,000	1,645.44
1991-06-25	2,690	2,690	2,690	2,690	5,000	1,670.28
1991-06-24	2,710	2,710	2,710	2,710	6,000	1,682.70
1991-06-21	2,780	2,800	2,750	2,750	8,000	1,707.53
1991-06-20	2,830	2,830	2,780	2,780	6,000	1,726.16
1991-06-18	2,870	2,870	2,800	2,800	13,000	1,738.58
1991-06-17	2,870	2,870	2,860	2,860	10,000	1,775.83
1991-06-14	2,840	2,890	2,840	2,880	14,000	1,788.25
1991-06-13	2,850	2,860	2,850	2,860	9,000	1,775.83
1991-06-12	2,790	2,790	2,780	2,780	16,000	1,726.16
1991-06-11	2,750	2,750	2,750	2,750	4,000	1,707.53
1991-06-07	2,790	2,790	2,730	2,730	8,000	1,695.12
1991-06-06	2,770	2,800	2,750	2,750	8,000	1,707.53
1991-06-05	2,790	2,790	2,770	2,770	9,000	1,719.95
1991-06-04	2,800	2,800	2,770	2,780	8,000	1,726.16
1991-06-03	2,780	2,830	2,780	2,830	6,000	1,757.21
1991-05-31	2,770	2,770	2,770	2,770	1,000	1,719.95
1991-05-30	2,770	2,770	2,750	2,750	7,000	1,707.53
1991-05-29	2,800	2,810	2,770	2,810	6,000	1,744.79
1991-05-28	2,770	2,780	2,770	2,770	19,000	1,719.95
1991-05-27	2,780	2,850	2,770	2,850	7,000	1,769.63
1991-05-24	2,820	2,850	2,820	2,820	13,000	1,751
1991-05-23	2,840	2,860	2,820	2,860	16,000	1,775.83
1991-05-22	2,890	2,900	2,890	2,900	9,000	1,800.67
1991-05-21	2,880	2,910	2,880	2,910	13,000	1,806.88
1991-05-20	2,880	2,900	2,880	2,880	7,000	1,788.25
1991-05-17	2,850	2,850	2,840	2,840	9,000	1,763.42
1991-05-16	2,840	2,840	2,840	2,840	2,000	1,763.42
1991-05-15	2,890	2,890	2,880	2,890	13,000	1,794.46
1991-05-14	2,890	2,900	2,890	2,900	21,000	1,800.67
1991-05-13	2,880	2,890	2,880	2,890	3,000	1,794.46
1991-05-10	2,920	2,920	2,890	2,890	12,000	1,794.46
1991-05-09	2,920	2,920	2,880	2,880	7,000	1,788.25
1991-05-08	2,950	2,950	2,880	2,880	54,000	1,788.25
1991-05-07	2,960	2,960	2,930	2,930	9,000	1,819.30
1991-05-02	2,930	2,950	2,930	2,950	6,000	1,831.72
1991-05-01	2,890	2,950	2,870	2,950	10,000	1,831.72
1991-04-26	2,840	2,860	2,840	2,850	8,000	1,769.63
1991-04-25	2,890	2,890	2,860	2,880	5,000	1,788.25
1991-04-24	2,850	2,850	2,850	2,850	13,000	1,769.63
1991-04-23	2,860	2,890	2,860	2,890	19,000	1,794.46
1991-04-22	2,910	2,910	2,900	2,900	11,000	1,800.67
1991-04-19	2,930	2,930	2,900	2,910	17,000	1,806.88
1991-04-18	2,950	2,950	2,930	2,930	20,000	1,819.30
1991-04-17	2,960	2,960	2,920	2,920	76,000	1,813.09
1991-04-16	2,950	2,950	2,950	2,950	2,000	1,831.72
1991-04-15	2,900	2,900	2,900	2,900	4,000	1,800.67
1991-04-12	2,900	2,930	2,900	2,930	5,000	1,819.30
1991-04-11	2,930	2,930	2,880	2,890	14,000	1,794.46
1991-04-10	2,900	2,920	2,900	2,900	8,000	1,800.67
1991-04-09	2,980	2,980	2,930	2,930	10,000	1,819.30
1991-04-08	2,980	3,010	2,980	2,980	20,000	1,850.35
1991-04-05	2,950	3,030	2,950	3,030	62,000	1,881.39
1991-04-04	2,900	2,960	2,900	2,950	58,000	1,831.72
1991-04-03	2,900	2,930	2,890	2,930	72,000	1,819.30
1991-04-02	2,800	2,890	2,800	2,850	70,000	1,769.63
1991-04-01	2,820	2,820	2,800	2,820	37,000	1,751
1991-03-29	2,840	2,840	2,800	2,800	13,000	1,738.58
1991-03-28	2,740	2,840	2,730	2,800	40,000	1,738.58
1991-03-27	2,750	2,780	2,730	2,740	62,000	1,701.32
1991-03-26	2,800	2,840	2,750	2,750	259,000	1,707.53
1991-03-25	3,280	3,320	3,260	3,320	117,000	1,717.88
1991-03-22	3,240	3,260	3,220	3,250	71,000	1,681.66
1991-03-20	3,190	3,220	3,120	3,190	250,000	1,650.62
1991-03-19	3,230	3,240	3,190	3,200	165,000	1,655.79
1991-03-18	3,180	3,240	3,180	3,240	89,000	1,676.49
1991-03-15	3,130	3,180	3,130	3,170	23,000	1,640.27
1991-03-14	3,090	3,130	3,080	3,110	27,000	1,609.22
1991-03-13	3,130	3,130	3,090	3,120	15,000	1,614.40
1991-03-12	3,150	3,150	3,100	3,100	56,000	1,604.05
1991-03-11	3,130	3,150	3,100	3,130	27,000	1,619.57
1991-03-08	3,080	3,140	3,080	3,080	53,000	1,593.70
1991-03-07	3,140	3,150	3,080	3,080	27,000	1,593.70
1991-03-06	3,030	3,090	3,000	3,090	30,000	1,598.87
1991-03-05	2,960	3,010	2,940	2,960	44,000	1,531.61
1991-03-04	2,960	2,960	2,900	2,940	30,000	1,521.26
1991-03-01	3,020	3,020	2,960	2,960	84,000	1,531.61
1991-02-28	2,980	3,040	2,960	2,980	113,000	1,541.95
1991-02-27	2,800	2,880	2,790	2,880	26,000	1,490.21
1991-02-26	2,780	2,820	2,780	2,820	11,000	1,459.17
1991-02-25	2,710	2,760	2,710	2,760	7,000	1,428.12
1991-02-22	2,740	2,740	2,740	2,740	1,000	1,417.77
1991-02-21	2,700	2,700	2,700	2,700	3,000	1,397.07
1991-02-20	2,790	2,790	2,700	2,700	18,000	1,397.07
1991-02-19	2,800	2,810	2,750	2,790	82,000	1,443.64
1991-02-18	2,770	2,790	2,760	2,760	16,000	1,428.12
1991-02-15	2,700	2,700	2,700	2,700	3,000	1,397.07
1991-02-14	2,700	2,700	2,700	2,700	1,000	1,397.07
1991-02-13	2,700	2,700	2,660	2,660	14,000	1,376.38
1991-02-12	2,710	2,710	2,660	2,660	10,000	1,376.38
1991-02-08	2,680	2,680	2,680	2,680	1,000	1,386.72
1991-02-07	2,590	2,590	2,590	2,590	9,000	1,340.16
1991-02-05	2,530	2,530	2,530	2,530	2,000	1,309.11
1991-01-31	2,610	2,610	2,610	2,610	3,000	1,350.50
1991-01-30	2,560	2,560	2,560	2,560	1,000	1,324.63
1991-01-21	2,560	2,560	2,560	2,560	1,000	1,324.63
1991-01-18	2,600	2,600	2,600	2,600	4,000	1,345.33
1991-01-17	2,520	2,520	2,520	2,520	1,000	1,303.93
1991-01-16	2,560	2,560	2,560	2,560	2,000	1,324.63
1991-01-14	2,600	2,600	2,600	2,600	10,000	1,345.33
1991-01-11	2,640	2,640	2,600	2,600	6,000	1,345.33
1991-01-09	2,600	2,600	2,600	2,600	1,000	1,345.33
1991-01-08	2,680	2,680	2,680	2,680	30,000	1,386.72
1991-01-07	2,700	2,700	2,700	2,700	18,000	1,397.07
1991-01-04	2,740	2,740	2,700	2,700	14,000	1,397.07

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

1944 (株)きんでん の時系列データ [1991年度]

1944 (株)きんでんの時系列データ [1991年度]