1944 (株)きんでん の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,311.39 |
| 1992-12-25 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,311.39 |
| 1992-12-24 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,311.39 |
| 1992-12-22 | 1,920 | 1,930 | 1,920 | 1,930 | 4,000 | 1,318.22 |
| 1992-12-18 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 1,297.73 |
| 1992-12-17 | 1,870 | 1,890 | 1,870 | 1,890 | 2,000 | 1,290.90 |
| 1992-12-15 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,284.07 |
| 1992-12-14 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 1,284.07 |
| 1992-12-11 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,297.73 |
| 1992-12-10 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,338.71 |
| 1992-12-07 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,331.88 |
| 1992-12-02 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,270.41 |
| 1992-12-01 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,318.22 |
| 1992-11-30 | 1,970 | 1,970 | 1,930 | 1,930 | 3,000 | 1,318.22 |
| 1992-11-26 | 1,820 | 1,910 | 1,820 | 1,910 | 5,000 | 1,304.56 |
| 1992-11-25 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,229.42 |
| 1992-11-24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,215.76 |
| 1992-11-20 | 1,740 | 1,790 | 1,740 | 1,790 | 26,000 | 1,222.59 |
| 1992-11-19 | 1,800 | 1,810 | 1,800 | 1,810 | 7,000 | 1,236.25 |
| 1992-11-18 | 1,760 | 1,820 | 1,760 | 1,810 | 12,000 | 1,236.25 |
| 1992-11-17 | 1,770 | 1,780 | 1,760 | 1,780 | 15,000 | 1,215.76 |
| 1992-11-16 | 1,790 | 1,790 | 1,790 | 1,790 | 6,000 | 1,222.59 |
| 1992-11-13 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,236.25 |
| 1992-11-12 | 1,810 | 1,810 | 1,810 | 1,810 | 68,000 | 1,236.25 |
| 1992-11-11 | 1,840 | 1,840 | 1,820 | 1,820 | 7,000 | 1,243.08 |
| 1992-11-10 | 1,890 | 1,890 | 1,870 | 1,870 | 14,000 | 1,277.24 |
| 1992-11-09 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,270.41 |
| 1992-11-05 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 1,311.39 |
| 1992-10-27 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,284.07 |
| 1992-10-26 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,304.56 |
| 1992-10-20 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,304.56 |
| 1992-10-16 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 | 1,297.73 |
| 1992-10-05 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 1,338.71 |
| 1992-10-01 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,325.05 |
| 1992-09-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,366.03 |
| 1992-09-28 | 2,010 | 2,010 | 1,990 | 1,990 | 111,000 | 1,359.20 |
| 1992-09-25 | 1,930 | 1,930 | 1,920 | 1,920 | 13,000 | 1,311.39 |
| 1992-09-24 | 1,950 | 1,950 | 1,950 | 1,950 | 8,000 | 1,331.88 |
| 1992-09-22 | 1,920 | 1,940 | 1,920 | 1,940 | 6,000 | 1,325.05 |
| 1992-09-21 | 1,930 | 1,940 | 1,930 | 1,940 | 3,000 | 1,325.05 |
| 1992-09-18 | 1,900 | 1,920 | 1,900 | 1,920 | 9,000 | 1,311.39 |
| 1992-09-17 | 1,920 | 1,960 | 1,920 | 1,960 | 4,000 | 1,338.71 |
| 1992-09-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,366.03 |
| 1992-09-11 | 2,040 | 2,040 | 2,040 | 2,040 | 6,000 | 1,393.35 |
| 1992-09-10 | 2,080 | 2,080 | 2,080 | 2,080 | 24,000 | 1,420.67 |
| 1992-09-09 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,372.86 |
| 1992-09-08 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,400.18 |
| 1992-09-07 | 2,090 | 2,090 | 2,090 | 2,090 | 4,000 | 1,427.50 |
| 1992-09-04 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,468.48 |
| 1992-09-03 | 2,050 | 2,100 | 2,050 | 2,100 | 3,000 | 1,434.33 |
| 1992-09-02 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,400.18 |
| 1992-09-01 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,413.84 |
| 1992-08-31 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,407.01 |
| 1992-08-28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,366.03 |
| 1992-08-26 | 1,890 | 1,940 | 1,890 | 1,940 | 6,000 | 1,325.05 |
| 1992-08-24 | 1,840 | 1,900 | 1,840 | 1,900 | 2,000 | 1,297.73 |
| 1992-08-21 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,174.78 |
| 1992-08-11 | 1,830 | 1,830 | 1,800 | 1,810 | 3,000 | 1,236.25 |
| 1992-08-10 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,236.25 |
| 1992-08-05 | 1,890 | 1,890 | 1,890 | 1,890 | 5,000 | 1,290.90 |
| 1992-07-29 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,256.74 |
| 1992-07-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,366.03 |
| 1992-07-24 | 1,980 | 2,000 | 1,980 | 1,980 | 3,000 | 1,352.37 |
| 1992-07-23 | 1,890 | 2,000 | 1,890 | 2,000 | 9,000 | 1,366.03 |
| 1992-07-22 | 2,010 | 2,020 | 1,930 | 1,930 | 16,000 | 1,318.22 |
| 1992-07-21 | 2,060 | 2,060 | 2,020 | 2,060 | 3,000 | 1,407.01 |
| 1992-07-20 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,434.33 |
| 1992-07-17 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 1,454.82 |
| 1992-07-16 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,441.16 |
| 1992-07-15 | 2,160 | 2,160 | 2,130 | 2,130 | 26,000 | 1,454.82 |
| 1992-07-14 | 2,160 | 2,160 | 2,160 | 2,160 | 25,000 | 1,475.31 |
| 1992-07-13 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 1,468.48 |
| 1992-07-10 | 2,130 | 2,130 | 2,130 | 2,130 | 5,000 | 1,454.82 |
| 1992-07-09 | 2,100 | 2,110 | 2,100 | 2,110 | 3,000 | 1,441.16 |
| 1992-07-08 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,434.33 |
| 1992-07-06 | 2,110 | 2,110 | 2,090 | 2,110 | 11,000 | 1,441.16 |
| 1992-07-03 | 2,060 | 2,090 | 2,060 | 2,090 | 8,000 | 1,427.50 |
| 1992-07-02 | 2,080 | 2,080 | 2,080 | 2,080 | 6,000 | 1,420.67 |
| 1992-07-01 | 2,080 | 2,080 | 2,070 | 2,080 | 7,000 | 1,420.67 |
| 1992-06-26 | 2,100 | 2,100 | 2,090 | 2,090 | 3,000 | 1,427.50 |
| 1992-06-25 | 2,080 | 2,100 | 2,080 | 2,100 | 3,000 | 1,434.33 |
| 1992-06-24 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,454.82 |
| 1992-06-23 | 2,110 | 2,110 | 2,110 | 2,110 | 20,000 | 1,441.16 |
| 1992-06-22 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,454.82 |
| 1992-06-19 | 2,140 | 2,140 | 2,120 | 2,120 | 16,000 | 1,447.99 |
| 1992-06-18 | 2,120 | 2,130 | 2,110 | 2,130 | 8,000 | 1,454.82 |
| 1992-06-17 | 2,130 | 2,130 | 2,130 | 2,130 | 13,000 | 1,454.82 |
| 1992-06-16 | 2,100 | 2,140 | 2,100 | 2,140 | 30,000 | 1,461.65 |
| 1992-06-12 | 2,190 | 2,190 | 2,190 | 2,190 | 9,000 | 1,495.80 |
| 1992-06-11 | 2,120 | 2,150 | 2,120 | 2,150 | 24,000 | 1,468.48 |
| 1992-06-10 | 2,110 | 2,120 | 2,110 | 2,110 | 13,000 | 1,441.16 |
| 1992-06-09 | 2,120 | 2,120 | 2,120 | 2,120 | 10,000 | 1,447.99 |
| 1992-06-08 | 2,080 | 2,100 | 2,080 | 2,100 | 4,000 | 1,434.33 |
| 1992-06-05 | 2,110 | 2,120 | 2,100 | 2,100 | 18,000 | 1,434.33 |
| 1992-06-04 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 1,441.16 |
| 1992-06-03 | 2,100 | 2,110 | 2,100 | 2,110 | 5,000 | 1,441.16 |
| 1992-06-02 | 2,090 | 2,090 | 2,090 | 2,090 | 34,000 | 1,427.50 |
| 1992-06-01 | 2,110 | 2,110 | 2,060 | 2,060 | 3,000 | 1,407.01 |
| 1992-05-29 | 2,110 | 2,110 | 2,110 | 2,110 | 13,000 | 1,441.16 |
| 1992-05-28 | 2,130 | 2,130 | 2,100 | 2,100 | 14,000 | 1,434.33 |
| 1992-05-27 | 2,140 | 2,140 | 2,130 | 2,130 | 34,000 | 1,454.82 |
| 1992-05-26 | 2,140 | 2,150 | 2,140 | 2,150 | 55,000 | 1,468.48 |
| 1992-05-25 | 2,160 | 2,160 | 2,160 | 2,160 | 16,000 | 1,475.31 |
| 1992-05-22 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,502.63 |
| 1992-05-20 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 1,529.95 |
| 1992-05-19 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 1,529.95 |
| 1992-05-15 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 1,516.29 |
| 1992-05-14 | 2,230 | 2,230 | 2,220 | 2,220 | 4,000 | 1,516.29 |
| 1992-05-13 | 2,230 | 2,230 | 2,200 | 2,200 | 3,000 | 1,502.63 |
| 1992-05-11 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 1,516.29 |
| 1992-05-06 | 2,180 | 2,220 | 2,180 | 2,220 | 15,000 | 1,516.29 |
| 1992-05-01 | 2,170 | 2,180 | 2,170 | 2,180 | 4,000 | 1,488.97 |
| 1992-04-30 | 2,160 | 2,170 | 2,160 | 2,170 | 7,000 | 1,482.14 |
| 1992-04-28 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,482.14 |
| 1992-04-22 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,502.63 |
| 1992-04-21 | 2,200 | 2,210 | 2,200 | 2,210 | 9,000 | 1,509.46 |
| 1992-04-16 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,502.63 |
| 1992-04-15 | 2,190 | 2,200 | 2,180 | 2,200 | 27,000 | 1,502.63 |
| 1992-04-14 | 2,180 | 2,180 | 2,180 | 2,180 | 24,000 | 1,488.97 |
| 1992-04-13 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,509.46 |
| 1992-04-10 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,427.50 |
| 1992-04-09 | 2,040 | 2,060 | 2,040 | 2,050 | 6,000 | 1,400.18 |
| 1992-04-08 | 2,100 | 2,100 | 2,080 | 2,080 | 5,000 | 1,420.67 |
| 1992-04-07 | 2,150 | 2,160 | 2,150 | 2,160 | 8,000 | 1,475.31 |
| 1992-04-06 | 2,160 | 2,160 | 2,100 | 2,100 | 21,000 | 1,434.33 |
| 1992-04-03 | 2,040 | 2,090 | 2,040 | 2,090 | 23,000 | 1,427.50 |
| 1992-04-02 | 2,060 | 2,060 | 2,050 | 2,050 | 4,000 | 1,400.18 |
| 1992-04-01 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,502.63 |
| 1992-03-31 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,495.80 |
| 1992-03-27 | 2,180 | 2,180 | 2,180 | 2,180 | 14,000 | 1,488.97 |
| 1992-03-26 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 | 1,509.46 |
| 1992-03-25 | 2,370 | 2,400 | 2,370 | 2,400 | 6,000 | 1,490.21 |
| 1992-03-24 | 2,400 | 2,400 | 2,350 | 2,350 | 13,000 | 1,459.17 |
| 1992-03-23 | 2,360 | 2,400 | 2,360 | 2,400 | 14,000 | 1,490.21 |
| 1992-03-19 | 2,360 | 2,390 | 2,360 | 2,370 | 20,000 | 1,471.58 |
| 1992-03-18 | 2,340 | 2,380 | 2,340 | 2,380 | 11,000 | 1,477.79 |
| 1992-03-17 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 1,496.42 |
| 1992-03-16 | 2,400 | 2,430 | 2,400 | 2,420 | 6,000 | 1,502.63 |
| 1992-03-13 | 2,460 | 2,460 | 2,440 | 2,440 | 4,000 | 1,515.05 |
| 1992-03-12 | 2,450 | 2,460 | 2,450 | 2,460 | 7,000 | 1,527.47 |
| 1992-03-11 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 1,527.47 |
| 1992-03-10 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 1,533.68 |
| 1992-03-09 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 1,533.68 |
| 1992-03-06 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 1,527.47 |
| 1992-03-05 | 2,510 | 2,510 | 2,500 | 2,500 | 6,000 | 1,552.30 |
| 1992-03-04 | 2,500 | 2,500 | 2,480 | 2,480 | 3,000 | 1,539.88 |
| 1992-03-03 | 2,510 | 2,530 | 2,510 | 2,530 | 4,000 | 1,570.93 |
| 1992-03-02 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 1,558.51 |
| 1992-02-28 | 2,480 | 2,480 | 2,480 | 2,480 | 6,000 | 1,539.88 |
| 1992-02-27 | 2,480 | 2,480 | 2,480 | 2,480 | 3,000 | 1,539.88 |
| 1992-02-25 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 1,527.47 |
| 1992-02-24 | 2,510 | 2,510 | 2,500 | 2,500 | 3,000 | 1,552.30 |
| 1992-02-21 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 1,515.05 |
| 1992-02-20 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 1,502.63 |
| 1992-02-19 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 1,508.84 |
| 1992-02-18 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,552.30 |
| 1992-02-14 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,552.30 |
| 1992-02-13 | 2,560 | 2,560 | 2,560 | 2,560 | 12,000 | 1,589.56 |
| 1992-02-12 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 1,589.56 |
| 1992-02-10 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 1,589.56 |
| 1992-02-07 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 1,577.14 |
| 1992-02-05 | 2,580 | 2,600 | 2,580 | 2,590 | 29,000 | 1,608.19 |
| 1992-02-04 | 2,550 | 2,550 | 2,550 | 2,550 | 7,000 | 1,583.35 |
| 1992-01-24 | 2,330 | 2,330 | 2,290 | 2,290 | 8,000 | 1,421.91 |
| 1992-01-23 | 2,320 | 2,320 | 2,320 | 2,320 | 13,000 | 1,440.54 |
| 1992-01-22 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,428.12 |
| 1992-01-17 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,490.21 |
| 1992-01-16 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,490.21 |
| 1992-01-14 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 | 1,502.63 |
| 1992-01-09 | 2,490 | 2,500 | 2,490 | 2,500 | 3,000 | 1,552.30 |
| 1992-01-07 | 2,510 | 2,510 | 2,500 | 2,500 | 4,000 | 1,552.30 |
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
