1. HOME >
  2. 株価時系列 >
  3. 1944 >
  4. 1991年

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
1991-12-302,4202,4202,4202,4204,0001,502.63
1991-12-262,3902,3902,3902,3901,0001,484
1991-12-242,4502,4502,4202,4205,0001,502.63
1991-12-182,4702,4702,4702,4701,0001,533.68
1991-12-172,4502,4602,4502,46015,0001,527.47
1991-12-162,4702,4902,4702,49013,0001,546.09
1991-12-132,4302,4302,4302,43012,0001,508.84
1991-12-122,4202,4202,4202,4203,0001,502.63
1991-12-112,4502,4502,4102,41012,0001,496.42
1991-12-052,5302,5302,5302,5304,0001,570.93
1991-12-042,5302,5302,5302,5301,0001,570.93
1991-11-252,5002,5002,5002,5001,0001,552.30
1991-11-222,5702,5702,5102,5106,0001,558.51
1991-11-202,4702,4702,4702,4702,0001,533.68
1991-11-192,5102,5102,5102,5101,0001,558.51
1991-11-152,6602,6602,6602,66026,0001,651.65
1991-11-142,6602,6602,6602,66026,0001,651.65
1991-11-122,7102,7102,6702,6702,0001,657.86
1991-11-082,6702,6702,6702,6701,0001,657.86
1991-11-072,7002,7002,6602,6607,0001,651.65
1991-11-062,6702,6702,6702,6701,0001,657.86
1991-11-052,7102,7102,7002,7008,0001,676.49
1991-11-012,7302,7302,7002,7008,0001,676.49
1991-10-312,7002,8102,7002,73061,0001,695.12
1991-10-302,7302,7302,7302,73020,0001,695.12
1991-10-292,6702,6702,6702,6701,0001,657.86
1991-10-282,7102,7102,7102,7101,0001,682.70
1991-10-252,6702,6702,6702,6701,0001,657.86
1991-10-232,7102,7102,7102,7103,0001,682.70
1991-10-222,7602,7602,7102,710251,0001,682.70
1991-10-212,7502,7502,7502,7501,0001,707.53
1991-10-182,7902,7902,7902,7902,0001,732.37
1991-10-172,8102,8202,8102,8206,0001,751
1991-10-162,7302,7702,7302,7707,0001,719.95
1991-10-152,6902,6902,6802,6903,0001,670.28
1991-10-112,7102,7502,7102,7506,0001,707.53
1991-10-092,6802,6802,6802,68020,0001,664.07
1991-10-082,6902,6902,6802,68020,0001,664.07
1991-10-072,7302,7302,6902,69014,0001,670.28
1991-10-042,7302,7302,7302,7304,0001,695.12
1991-10-032,6402,7402,6402,74012,0001,701.32
1991-10-022,6202,6502,6202,6502,0001,645.44
1991-10-012,5502,5902,5502,59018,0001,608.19
1991-09-302,5702,5702,5502,55013,0001,583.35
1991-09-272,5602,5702,5602,5702,0001,595.77
1991-09-262,5902,5902,5502,5506,0001,583.35
1991-09-252,5102,5802,5102,5808,0001,601.98
1991-09-242,5002,5502,5002,53014,0001,570.93
1991-09-202,4702,5002,4702,48025,0001,539.88
1991-09-192,4702,5302,4702,49014,0001,546.09
1991-09-182,4902,4902,4702,49021,0001,546.09
1991-09-172,4902,4902,4602,4809,0001,539.88
1991-09-132,3402,4602,3402,45059,0001,521.26
1991-09-122,3602,4002,3602,3809,0001,477.79
1991-09-112,4102,4302,4002,40044,0001,490.21
1991-09-102,4502,4502,4202,4206,0001,502.63
1991-09-092,4502,4502,4502,4502,0001,521.26
1991-09-062,3902,4302,3902,40012,0001,490.21
1991-09-052,4302,4302,4302,4305,0001,508.84
1991-09-042,4502,4502,4302,4305,0001,508.84
1991-09-032,4702,4702,4702,4701,0001,533.68
1991-09-022,4402,4802,4402,48012,0001,539.88
1991-08-302,4402,4402,4402,4401,0001,515.05
1991-08-292,4102,4502,4102,4504,0001,521.26
1991-08-282,4402,4502,4402,45016,0001,521.26
1991-08-262,5502,5902,5502,59020,0001,608.19
1991-08-232,5502,5502,5502,5509,0001,583.35
1991-08-212,4502,4502,4502,4504,0001,521.26
1991-08-202,4002,4302,3702,43013,0001,508.84
1991-08-192,5402,5402,5402,5403,0001,577.14
1991-08-152,5602,5902,5602,56011,0001,589.56
1991-08-122,6002,6202,6002,60075,0001,614.40
1991-08-072,6002,6002,6002,6002,0001,614.40
1991-08-062,6102,6102,6102,6101,0001,620.60
1991-08-052,6902,6902,6902,6903,0001,670.28
1991-07-312,6902,6902,6902,6901,0001,670.28
1991-07-302,6902,6902,6902,6903,0001,670.28
1991-07-292,6702,6702,6602,6604,0001,651.65
1991-07-262,6802,6802,6702,67017,0001,657.86
1991-07-252,6702,6702,6702,6701,0001,657.86
1991-07-242,7002,7002,7002,7004,0001,676.49
1991-07-232,7002,7002,7002,7004,0001,676.49
1991-07-192,7402,7402,7402,7406,0001,701.32
1991-07-172,7202,7502,7202,74013,0001,701.32
1991-07-162,6802,6802,6802,6803,0001,664.07
1991-07-122,5902,6502,5902,6406,0001,639.23
1991-07-092,5702,5702,5502,5505,0001,583.35
1991-07-082,6702,6702,6702,6704,0001,657.86
1991-07-052,7002,7002,6702,67013,0001,657.86
1991-07-042,6902,6902,6502,65013,0001,645.44
1991-07-032,6602,6602,6502,6504,0001,645.44
1991-07-022,7702,7702,6502,6505,0001,645.44
1991-07-012,7302,7302,7302,7306,0001,695.12
1991-06-282,6502,6502,6502,6501,0001,645.44
1991-06-252,6902,6902,6902,6905,0001,670.28
1991-06-242,7102,7102,7102,7106,0001,682.70
1991-06-212,7802,8002,7502,7508,0001,707.53
1991-06-202,8302,8302,7802,7806,0001,726.16
1991-06-182,8702,8702,8002,80013,0001,738.58
1991-06-172,8702,8702,8602,86010,0001,775.83
1991-06-142,8402,8902,8402,88014,0001,788.25
1991-06-132,8502,8602,8502,8609,0001,775.83
1991-06-122,7902,7902,7802,78016,0001,726.16
1991-06-112,7502,7502,7502,7504,0001,707.53
1991-06-072,7902,7902,7302,7308,0001,695.12
1991-06-062,7702,8002,7502,7508,0001,707.53
1991-06-052,7902,7902,7702,7709,0001,719.95
1991-06-042,8002,8002,7702,7808,0001,726.16
1991-06-032,7802,8302,7802,8306,0001,757.21
1991-05-312,7702,7702,7702,7701,0001,719.95
1991-05-302,7702,7702,7502,7507,0001,707.53
1991-05-292,8002,8102,7702,8106,0001,744.79
1991-05-282,7702,7802,7702,77019,0001,719.95
1991-05-272,7802,8502,7702,8507,0001,769.63
1991-05-242,8202,8502,8202,82013,0001,751
1991-05-232,8402,8602,8202,86016,0001,775.83
1991-05-222,8902,9002,8902,9009,0001,800.67
1991-05-212,8802,9102,8802,91013,0001,806.88
1991-05-202,8802,9002,8802,8807,0001,788.25
1991-05-172,8502,8502,8402,8409,0001,763.42
1991-05-162,8402,8402,8402,8402,0001,763.42
1991-05-152,8902,8902,8802,89013,0001,794.46
1991-05-142,8902,9002,8902,90021,0001,800.67
1991-05-132,8802,8902,8802,8903,0001,794.46
1991-05-102,9202,9202,8902,89012,0001,794.46
1991-05-092,9202,9202,8802,8807,0001,788.25
1991-05-082,9502,9502,8802,88054,0001,788.25
1991-05-072,9602,9602,9302,9309,0001,819.30
1991-05-022,9302,9502,9302,9506,0001,831.72
1991-05-012,8902,9502,8702,95010,0001,831.72
1991-04-262,8402,8602,8402,8508,0001,769.63
1991-04-252,8902,8902,8602,8805,0001,788.25
1991-04-242,8502,8502,8502,85013,0001,769.63
1991-04-232,8602,8902,8602,89019,0001,794.46
1991-04-222,9102,9102,9002,90011,0001,800.67
1991-04-192,9302,9302,9002,91017,0001,806.88
1991-04-182,9502,9502,9302,93020,0001,819.30
1991-04-172,9602,9602,9202,92076,0001,813.09
1991-04-162,9502,9502,9502,9502,0001,831.72
1991-04-152,9002,9002,9002,9004,0001,800.67
1991-04-122,9002,9302,9002,9305,0001,819.30
1991-04-112,9302,9302,8802,89014,0001,794.46
1991-04-102,9002,9202,9002,9008,0001,800.67
1991-04-092,9802,9802,9302,93010,0001,819.30
1991-04-082,9803,0102,9802,98020,0001,850.35
1991-04-052,9503,0302,9503,03062,0001,881.39
1991-04-042,9002,9602,9002,95058,0001,831.72
1991-04-032,9002,9302,8902,93072,0001,819.30
1991-04-022,8002,8902,8002,85070,0001,769.63
1991-04-012,8202,8202,8002,82037,0001,751
1991-03-292,8402,8402,8002,80013,0001,738.58
1991-03-282,7402,8402,7302,80040,0001,738.58
1991-03-272,7502,7802,7302,74062,0001,701.32
1991-03-262,8002,8402,7502,750259,0001,707.53
1991-03-253,2803,3203,2603,320117,0001,717.88
1991-03-223,2403,2603,2203,25071,0001,681.66
1991-03-203,1903,2203,1203,190250,0001,650.62
1991-03-193,2303,2403,1903,200165,0001,655.79
1991-03-183,1803,2403,1803,24089,0001,676.49
1991-03-153,1303,1803,1303,17023,0001,640.27
1991-03-143,0903,1303,0803,11027,0001,609.22
1991-03-133,1303,1303,0903,12015,0001,614.40
1991-03-123,1503,1503,1003,10056,0001,604.05
1991-03-113,1303,1503,1003,13027,0001,619.57
1991-03-083,0803,1403,0803,08053,0001,593.70
1991-03-073,1403,1503,0803,08027,0001,593.70
1991-03-063,0303,0903,0003,09030,0001,598.87
1991-03-052,9603,0102,9402,96044,0001,531.61
1991-03-042,9602,9602,9002,94030,0001,521.26
1991-03-013,0203,0202,9602,96084,0001,531.61
1991-02-282,9803,0402,9602,980113,0001,541.95
1991-02-272,8002,8802,7902,88026,0001,490.21
1991-02-262,7802,8202,7802,82011,0001,459.17
1991-02-252,7102,7602,7102,7607,0001,428.12
1991-02-222,7402,7402,7402,7401,0001,417.77
1991-02-212,7002,7002,7002,7003,0001,397.07
1991-02-202,7902,7902,7002,70018,0001,397.07
1991-02-192,8002,8102,7502,79082,0001,443.64
1991-02-182,7702,7902,7602,76016,0001,428.12
1991-02-152,7002,7002,7002,7003,0001,397.07
1991-02-142,7002,7002,7002,7001,0001,397.07
1991-02-132,7002,7002,6602,66014,0001,376.38
1991-02-122,7102,7102,6602,66010,0001,376.38
1991-02-082,6802,6802,6802,6801,0001,386.72
1991-02-072,5902,5902,5902,5909,0001,340.16
1991-02-052,5302,5302,5302,5302,0001,309.11
1991-01-312,6102,6102,6102,6103,0001,350.50
1991-01-302,5602,5602,5602,5601,0001,324.63
1991-01-212,5602,5602,5602,5601,0001,324.63
1991-01-182,6002,6002,6002,6004,0001,345.33
1991-01-172,5202,5202,5202,5201,0001,303.93
1991-01-162,5602,5602,5602,5602,0001,324.63
1991-01-142,6002,6002,6002,60010,0001,345.33
1991-01-112,6402,6402,6002,6006,0001,345.33
1991-01-092,6002,6002,6002,6001,0001,345.33
1991-01-082,6802,6802,6802,68030,0001,386.72
1991-01-072,7002,7002,7002,70018,0001,397.07
1991-01-042,7402,7402,7002,70014,0001,397.07

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