1944 (株)きんでんの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	1,730	1,730	1,730	1,730	52,000	1,299.77
1993-12-29	1,730	1,740	1,730	1,730	6,000	1,299.77
1993-12-28	1,720	1,730	1,720	1,730	3,000	1,299.77
1993-12-27	1,740	1,740	1,700	1,730	3,000	1,299.77
1993-12-24	1,780	1,780	1,750	1,750	2,000	1,314.80
1993-12-22	1,780	1,780	1,780	1,780	3,000	1,337.34
1993-12-21	1,800	1,800	1,800	1,800	1,000	1,352.37
1993-12-20	1,850	1,850	1,760	1,760	6,000	1,322.31
1993-12-17	1,840	1,840	1,840	1,840	1,000	1,382.42
1993-12-16	1,840	1,840	1,840	1,840	1,000	1,382.42
1993-12-15	1,760	1,760	1,760	1,760	2,000	1,322.31
1993-12-14	1,810	1,840	1,800	1,800	6,000	1,352.37
1993-12-13	1,820	1,820	1,800	1,800	15,000	1,352.37
1993-12-10	1,820	1,830	1,800	1,830	15,000	1,374.91
1993-12-09	1,750	1,810	1,750	1,800	11,000	1,352.37
1993-12-08	1,760	1,760	1,720	1,760	11,000	1,322.31
1993-12-07	1,740	1,770	1,730	1,770	80,000	1,329.83
1993-12-06	1,850	1,850	1,750	1,750	21,000	1,314.80
1993-12-03	1,840	1,840	1,810	1,810	8,000	1,359.88
1993-12-02	1,860	1,910	1,860	1,860	17,000	1,397.45
1993-12-01	1,780	1,820	1,740	1,820	44,000	1,367.39
1993-11-30	1,690	1,720	1,680	1,700	40,000	1,277.24
1993-11-29	1,750	1,750	1,680	1,680	32,000	1,262.21
1993-11-26	1,870	1,870	1,750	1,750	23,000	1,314.80
1993-11-25	1,890	1,890	1,850	1,870	9,000	1,404.96
1993-11-24	1,910	1,940	1,890	1,890	8,000	1,419.98
1993-11-22	1,970	1,970	1,890	1,910	15,000	1,435.01
1993-11-19	1,980	2,000	1,960	1,980	5,000	1,487.60
1993-11-18	2,010	2,010	1,990	2,010	21,000	1,510.14
1993-11-17	2,020	2,020	1,990	1,990	12,000	1,495.12
1993-11-16	1,990	2,020	1,990	2,020	14,000	1,517.66
1993-11-15	2,060	2,060	1,990	1,990	4,000	1,495.12
1993-11-12	2,020	2,040	2,020	2,030	10,000	1,525.17
1993-11-11	2,000	2,050	1,990	2,010	5,000	1,510.14
1993-11-10	1,980	2,000	1,980	1,990	10,000	1,495.12
1993-11-09	2,050	2,050	1,960	1,980	12,000	1,487.60
1993-11-08	2,070	2,070	2,050	2,060	10,000	1,547.71
1993-11-05	2,100	2,100	2,060	2,070	23,000	1,555.22
1993-11-04	2,120	2,120	2,110	2,110	3,000	1,585.27
1993-11-02	2,160	2,160	2,160	2,160	2,000	1,622.84
1993-10-29	2,110	2,200	2,110	2,200	5,000	1,652.89
1993-10-28	2,150	2,150	2,100	2,100	6,000	1,577.76
1993-10-27	2,180	2,180	2,130	2,130	2,000	1,600.30
1993-10-25	2,190	2,190	2,170	2,180	305,000	1,637.87
1993-10-22	2,200	2,220	2,170	2,180	5,000	1,637.87
1993-10-21	2,200	2,200	2,170	2,170	6,000	1,630.35
1993-10-20	2,200	2,200	2,200	2,200	3,000	1,652.89
1993-10-19	2,210	2,210	2,210	2,210	4,000	1,660.41
1993-10-18	2,230	2,230	2,220	2,220	575,000	1,667.92
1993-10-15	2,220	2,230	2,200	2,230	31,000	1,675.43
1993-10-14	2,200	2,200	2,200	2,200	2,000	1,652.89
1993-10-13	2,230	2,230	2,210	2,210	18,000	1,660.41
1993-10-12	2,280	2,280	2,230	2,230	9,000	1,675.43
1993-10-07	2,300	2,300	2,240	2,240	6,000	1,682.95
1993-10-06	2,280	2,300	2,260	2,300	25,000	1,728.02
1993-10-05	2,240	2,300	2,230	2,300	44,000	1,728.02
1993-10-04	2,250	2,250	2,200	2,200	15,000	1,652.89
1993-10-01	2,220	2,220	2,220	2,220	2,000	1,667.92
1993-09-30	2,250	2,250	2,250	2,250	2,000	1,690.46
1993-09-28	2,300	2,300	2,300	2,300	1,000	1,728.02
1993-09-27	2,310	2,310	2,310	2,310	2,000	1,735.54
1993-09-24	2,320	2,320	2,320	2,320	1,000	1,743.05
1993-09-22	2,300	2,300	2,260	2,260	3,000	1,697.97
1993-09-21	2,330	2,370	2,330	2,370	5,000	1,780.62
1993-09-20	2,310	2,310	2,310	2,310	2,000	1,735.54
1993-09-17	2,310	2,310	2,300	2,300	2,000	1,728.02
1993-09-16	2,380	2,390	2,380	2,390	41,000	1,795.64
1993-09-14	2,420	2,420	2,400	2,400	18,000	1,803.16
1993-09-13	2,420	2,420	2,370	2,400	576,000	1,803.16
1993-09-10	2,400	2,420	2,360	2,420	578,000	1,818.18
1993-09-09	2,360	2,380	2,360	2,370	13,000	1,780.62
1993-09-08	2,320	2,360	2,310	2,330	17,000	1,750.56
1993-09-07	2,330	2,330	2,310	2,310	7,000	1,735.54
1993-09-06	2,360	2,360	2,360	2,360	19,000	1,773.10
1993-09-03	2,380	2,380	2,350	2,350	7,000	1,765.59
1993-09-02	2,270	2,290	2,240	2,290	12,000	1,720.51
1993-09-01	2,200	2,210	2,200	2,210	10,000	1,660.41
1993-08-31	2,230	2,230	2,230	2,230	5,000	1,675.43
1993-08-30	2,190	2,220	2,190	2,220	2,000	1,667.92
1993-08-27	2,180	2,190	2,180	2,190	2,000	1,645.38
1993-08-26	2,150	2,150	2,150	2,150	7,000	1,615.33
1993-08-24	2,170	2,170	2,170	2,170	5,000	1,630.35
1993-08-20	2,200	2,200	2,170	2,170	3,000	1,630.35
1993-08-17	2,260	2,260	2,260	2,260	1,000	1,697.97
1993-08-16	2,240	2,250	2,220	2,250	10,000	1,690.46
1993-08-13	2,180	2,200	2,180	2,200	7,000	1,652.89
1993-08-12	2,200	2,200	2,200	2,200	2,000	1,652.89
1993-08-11	2,140	2,180	2,140	2,180	7,000	1,637.87
1993-08-10	2,140	2,140	2,140	2,140	2,000	1,607.81
1993-08-09	2,160	2,190	2,140	2,140	10,000	1,607.81
1993-08-06	2,180	2,180	2,180	2,180	2,000	1,637.87
1993-08-05	2,180	2,180	2,180	2,180	6,000	1,637.87
1993-08-02	2,110	2,110	2,110	2,110	1,000	1,585.27
1993-07-30	2,220	2,220	2,180	2,180	6,000	1,637.87
1993-07-28	2,160	2,160	2,160	2,160	10,000	1,622.84
1993-07-26	2,130	2,130	2,130	2,130	1,000	1,600.30
1993-07-21	2,180	2,210	2,180	2,210	2,000	1,660.41
1993-07-20	2,210	2,210	2,210	2,210	1,000	1,660.41
1993-07-19	2,190	2,200	2,190	2,200	2,000	1,652.89
1993-07-16	2,230	2,250	2,220	2,250	8,000	1,690.46
1993-07-15	2,230	2,250	2,230	2,230	4,000	1,675.43
1993-07-14	2,240	2,240	2,210	2,210	5,000	1,660.41
1993-07-13	2,170	2,200	2,170	2,200	10,000	1,652.89
1993-07-12	2,130	2,140	2,130	2,140	6,000	1,607.81
1993-07-09	2,130	2,130	2,100	2,100	27,000	1,577.76
1993-07-08	2,090	2,100	2,090	2,100	3,000	1,577.76
1993-07-07	2,090	2,090	2,090	2,090	1,000	1,570.25
1993-07-06	2,080	2,120	2,080	2,120	4,000	1,592.79
1993-07-05	2,120	2,120	2,120	2,120	11,000	1,592.79
1993-07-02	2,100	2,100	2,090	2,090	11,000	1,570.25
1993-07-01	2,120	2,130	2,120	2,130	2,000	1,600.30
1993-06-30	2,050	2,080	2,050	2,080	3,000	1,562.73
1993-06-29	2,120	2,120	2,100	2,100	5,000	1,577.76
1993-06-28	2,120	2,120	2,120	2,120	4,000	1,592.79
1993-06-25	2,060	2,100	2,060	2,100	5,000	1,577.76
1993-06-24	2,120	2,120	2,120	2,120	8,000	1,592.79
1993-06-23	2,120	2,120	2,080	2,080	5,000	1,562.73
1993-06-22	2,040	2,100	2,040	2,100	13,000	1,577.76
1993-06-21	2,090	2,140	2,080	2,130	25,000	1,600.30
1993-06-18	2,180	2,180	2,180	2,180	1,000	1,637.87
1993-06-17	2,200	2,200	2,200	2,200	6,000	1,652.89
1993-06-16	2,270	2,270	2,250	2,250	20,000	1,690.46
1993-06-15	2,330	2,340	2,300	2,300	9,000	1,728.02
1993-06-11	2,390	2,390	2,350	2,350	4,000	1,765.59
1993-06-07	2,350	2,350	2,350	2,350	7,000	1,765.59
1993-06-04	2,290	2,300	2,290	2,300	11,000	1,728.02
1993-06-03	2,250	2,250	2,250	2,250	2,000	1,690.46
1993-06-02	2,300	2,300	2,290	2,290	4,000	1,720.51
1993-05-31	2,310	2,310	2,280	2,280	10,000	1,713
1993-05-28	2,300	2,300	2,300	2,300	3,000	1,728.02
1993-05-27	2,360	2,360	2,320	2,330	17,000	1,750.56
1993-05-26	2,330	2,350	2,320	2,340	30,000	1,758.08
1993-05-25	2,340	2,400	2,330	2,400	19,000	1,803.16
1993-05-24	2,360	2,360	2,360	2,360	1,000	1,773.10
1993-05-21	2,350	2,350	2,330	2,330	9,000	1,750.56
1993-05-19	2,340	2,340	2,340	2,340	6,000	1,758.08
1993-05-18	2,440	2,440	2,440	2,440	1,000	1,833.21
1993-05-14	2,370	2,370	2,350	2,350	5,000	1,765.59
1993-05-13	2,390	2,390	2,390	2,390	1,000	1,795.64
1993-05-12	2,400	2,410	2,380	2,380	17,000	1,788.13
1993-05-11	2,440	2,440	2,440	2,440	1,000	1,833.21
1993-05-10	2,410	2,470	2,410	2,450	13,000	1,840.72
1993-05-07	2,400	2,400	2,400	2,400	1,000	1,803.16
1993-05-06	2,470	2,470	2,450	2,450	8,000	1,840.72
1993-04-28	2,430	2,430	2,410	2,410	6,000	1,810.67
1993-04-27	2,350	2,350	2,350	2,350	1,000	1,765.59
1993-04-26	2,310	2,340	2,300	2,340	6,000	1,758.08
1993-04-23	2,390	2,390	2,390	2,390	4,000	1,795.64
1993-04-22	2,340	2,340	2,330	2,330	7,000	1,750.56
1993-04-21	2,320	2,340	2,310	2,340	112,000	1,758.08
1993-04-20	2,360	2,360	2,350	2,350	2,000	1,765.59
1993-04-19	2,310	2,360	2,310	2,360	6,000	1,773.10
1993-04-16	2,380	2,380	2,360	2,360	2,000	1,773.10
1993-04-14	2,450	2,490	2,440	2,440	8,000	1,833.21
1993-04-13	2,450	2,480	2,450	2,480	16,000	1,863.26
1993-04-12	2,440	2,450	2,400	2,400	65,000	1,803.16
1993-04-09	2,440	2,470	2,410	2,440	67,000	1,833.21
1993-04-08	2,380	2,420	2,370	2,370	14,000	1,780.62
1993-04-07	2,360	2,450	2,360	2,380	8,000	1,788.13
1993-04-06	2,360	2,400	2,360	2,400	17,000	1,803.16
1993-04-05	2,500	2,540	2,490	2,530	76,000	1,900.83
1993-04-01	2,110	2,220	2,110	2,180	42,000	1,637.87
1993-03-31	2,140	2,150	2,100	2,100	9,000	1,577.76
1993-03-30	2,090	2,150	2,060	2,150	13,000	1,615.33
1993-03-29	2,000	2,060	2,000	2,050	10,000	1,540.20
1993-03-26	2,030	2,040	2,000	2,000	14,000	1,502.63
1993-03-25	2,090	2,160	2,090	2,160	9,000	1,475.31
1993-03-24	2,050	2,110	2,050	2,080	502,000	1,420.67
1993-03-23	2,100	2,110	2,100	2,110	9,000	1,441.16
1993-03-22	2,130	2,130	2,130	2,130	2,000	1,454.82
1993-03-19	2,150	2,150	2,100	2,100	21,000	1,434.33
1993-03-18	2,140	2,150	2,110	2,110	224,000	1,441.16
1993-03-17	2,070	2,100	2,070	2,100	41,000	1,434.33
1993-03-16	2,070	2,070	2,070	2,070	34,000	1,413.84
1993-03-12	2,060	2,080	2,060	2,080	17,000	1,420.67
1993-03-11	2,060	2,060	2,020	2,020	5,000	1,379.69
1993-03-10	2,040	2,040	2,040	2,040	31,000	1,393.35
1993-03-09	2,080	2,080	2,030	2,030	55,000	1,386.52
1993-03-08	1,930	2,030	1,930	2,010	40,000	1,372.86
1993-03-05	1,920	1,930	1,920	1,930	23,000	1,318.22
1993-03-04	1,900	1,910	1,900	1,910	28,000	1,304.56
1993-03-03	1,900	1,910	1,900	1,910	11,000	1,304.56
1993-03-02	1,890	1,890	1,890	1,890	33,000	1,290.90
1993-02-26	1,810	1,840	1,810	1,840	7,000	1,256.74
1993-02-22	1,840	1,840	1,800	1,800	21,000	1,229.42
1993-02-19	1,820	1,830	1,820	1,830	6,000	1,249.91
1993-02-18	1,820	1,830	1,810	1,810	3,000	1,236.25
1993-02-17	1,820	1,820	1,820	1,820	502,000	1,243.08
1993-02-16	1,850	1,850	1,800	1,820	509,000	1,243.08
1993-02-15	1,840	1,850	1,840	1,850	11,000	1,263.57
1993-02-12	1,890	1,890	1,800	1,800	59,000	1,229.42
1993-02-10	1,850	1,870	1,850	1,850	803,000	1,263.57
1993-02-09	1,880	1,880	1,830	1,830	804,000	1,249.91
1993-02-05	1,850	1,850	1,850	1,850	10,000	1,263.57
1993-02-04	1,880	1,880	1,860	1,860	5,000	1,270.41
1993-02-03	1,860	1,870	1,860	1,860	15,000	1,270.41
1993-01-28	1,850	1,880	1,850	1,880	2,000	1,284.07
1993-01-27	1,810	1,810	1,810	1,810	4,000	1,236.25
1993-01-26	1,810	1,840	1,810	1,840	82,000	1,256.74
1993-01-25	1,810	1,810	1,810	1,810	93,000	1,236.25
1993-01-22	1,850	1,850	1,810	1,810	8,000	1,236.25
1993-01-18	1,860	1,860	1,860	1,860	2,000	1,270.41
1993-01-14	1,860	1,860	1,860	1,860	28,000	1,270.41
1993-01-13	1,860	1,860	1,860	1,860	28,000	1,270.41
1993-01-11	1,860	1,860	1,860	1,860	15,000	1,270.41
1993-01-05	1,880	1,900	1,880	1,900	12,000	1,297.73

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 [1993年度]

1944 (株)きんでんの時系列データ [1993年度]