1944 (株)きんでん の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,6201,6401,6001,6004,0001,322.31
1994-12-291,6301,6401,6301,6303,0001,347.11
1994-12-281,6601,6701,6601,6603,0001,371.90
1994-12-271,6501,6501,6501,6503,0001,363.64
1994-12-261,6301,6501,6301,6504,0001,363.64
1994-12-221,6201,6501,6101,65016,0001,363.64
1994-12-211,6101,6101,6001,6003,0001,322.31
1994-12-201,6001,6001,6001,6001,0001,322.31
1994-12-191,5601,5801,5501,5803,0001,305.79
1994-12-161,5801,5801,5601,5606,0001,289.26
1994-12-151,5701,5701,5701,5701,0001,297.52
1994-12-141,5801,5901,5601,5606,0001,289.26
1994-12-131,6101,6101,5901,5904,0001,314.05
1994-12-121,6301,6301,6301,6308,0001,347.11
1994-12-091,6201,6301,6201,63010,0001,347.11
1994-12-081,6001,6001,6001,6001,0001,322.31
1994-12-071,6301,6301,6101,6104,0001,330.58
1994-12-061,6601,6601,6601,6601,0001,371.90
1994-12-051,6701,6801,6601,67018,0001,380.17
1994-12-021,6301,6501,6201,62028,0001,338.84
1994-12-011,6201,6401,6201,63017,0001,347.11
1994-11-301,5801,6401,5801,64013,0001,355.37
1994-11-291,5801,5901,5601,56015,0001,289.26
1994-11-281,5901,5901,5901,5903,0001,314.05
1994-11-251,6001,6001,6001,6003,0001,322.31
1994-11-241,5801,6001,5601,56021,0001,289.26
1994-11-221,5901,6301,5901,63016,0001,347.11
1994-11-211,6001,6001,6001,6003,0001,322.31
1994-11-181,5901,5901,5901,5902,0001,314.05
1994-11-171,6301,6301,6001,6005,0001,322.31
1994-11-161,6201,6201,5801,60012,0001,322.31
1994-11-151,5701,6001,5701,60010,0001,322.31
1994-11-141,5201,5301,5201,5305,0001,264.46
1994-11-111,5301,5301,5301,53014,0001,264.46
1994-11-101,5601,5601,5401,5409,0001,272.73
1994-11-091,5501,5601,5501,5608,0001,289.26
1994-11-081,5601,5601,5601,5602,0001,289.26
1994-11-071,5701,5701,5701,57016,0001,297.52
1994-11-041,5701,5701,5701,5707,0001,297.52
1994-11-021,5701,5701,5701,5702,0001,297.52
1994-11-011,5701,5901,5701,59010,0001,314.05
1994-10-311,6101,6101,5801,5805,0001,305.79
1994-10-281,5901,5901,5601,56012,0001,289.26
1994-10-271,6001,6001,5801,5804,0001,305.79
1994-10-261,6101,6101,6001,6008,0001,322.31
1994-10-251,6301,6301,6301,6303,0001,347.11
1994-10-241,6701,7001,6701,70011,0001,404.96
1994-10-211,6901,6901,6901,6902,0001,396.69
1994-10-201,6901,6901,6901,6902,0001,396.69
1994-10-191,6801,6901,6801,6904,0001,396.69
1994-10-181,7001,7001,7001,7002,0001,404.96
1994-10-171,6801,7101,6801,70012,0001,404.96
1994-10-141,7001,7001,7001,7001,0001,404.96
1994-10-131,7301,7301,7301,7303,0001,429.75
1994-10-121,7201,7401,7201,7404,0001,438.02
1994-10-111,7201,7201,7201,7201,0001,421.49
1994-10-071,7401,7401,7201,72010,0001,421.49
1994-10-061,7501,7501,7201,7307,0001,429.75
1994-10-051,7601,7601,7601,76013,0001,454.55
1994-10-041,7601,7601,7501,7604,0001,454.55
1994-10-031,7101,7101,7101,7101,0001,413.22
1994-09-301,7201,7201,7101,7105,0001,413.22
1994-09-291,7201,7301,7201,7205,0001,421.49
1994-09-281,7201,7301,7101,71010,0001,413.22
1994-09-271,7201,7701,7201,7206,0001,421.49
1994-09-261,7401,7501,7201,72012,0001,421.49
1994-09-221,7701,7701,7501,75012,0001,446.28
1994-09-211,7701,7701,7601,77019,0001,462.81
1994-09-201,7701,7801,7701,78011,0001,471.07
1994-09-191,7801,7801,7601,7603,0001,454.55
1994-09-161,7601,8001,7601,80016,0001,487.60
1994-09-141,7601,7601,7501,76010,0001,454.55
1994-09-131,7701,7701,7601,7602,0001,454.55
1994-09-121,7601,7701,7501,7707,0001,462.81
1994-09-091,7501,7801,7501,77041,0001,462.81
1994-09-081,7601,7801,7501,75010,0001,446.28
1994-09-071,8001,8001,7601,76011,0001,454.55
1994-09-061,8101,8101,8101,8105,0001,495.87
1994-09-051,8301,8401,8101,8201,013,0001,504.13
1994-09-021,8201,8201,8101,8203,0001,504.13
1994-09-011,8401,8401,8201,8205,0001,504.13
1994-08-311,8401,8401,8201,8405,0001,520.66
1994-08-301,8401,8401,8401,8401,0001,520.66
1994-08-291,8501,8501,8301,8307,0001,512.40
1994-08-261,8201,8201,8201,8201,0001,504.13
1994-08-251,7901,7901,7901,7901,0001,479.34
1994-08-241,8101,8101,7901,79011,0001,479.34
1994-08-231,8001,8101,8001,81010,0001,495.87
1994-08-221,8001,8001,8001,80011,0001,487.60
1994-08-191,8101,8101,7801,7803,0001,471.07
1994-08-181,7701,7701,7701,7701,0001,462.81
1994-08-171,7801,7801,7801,7803,0001,471.07
1994-08-161,7701,7701,7701,7705,0001,462.81
1994-08-151,7701,7701,7601,7704,0001,462.81
1994-08-121,7701,7701,7701,7702,0001,462.81
1994-08-111,7701,7701,7701,7703,0001,462.81
1994-08-101,7801,7801,7701,7709,0001,462.81
1994-08-091,8001,8001,8001,8001,0001,487.60
1994-08-081,8001,8001,8001,8004,0001,487.60
1994-08-051,8001,8101,8001,81011,0001,495.87
1994-08-041,8101,8101,7901,8104,0001,495.87
1994-08-031,8001,8101,8001,81014,0001,495.87
1994-08-021,7901,8001,7901,800508,0001,487.60
1994-08-011,7701,8001,7701,79025,0001,479.34
1994-07-291,8001,8001,7901,8007,0001,487.60
1994-07-281,7901,7901,7801,7805,0001,471.07
1994-07-271,7801,8001,7801,8008,0001,487.60
1994-07-261,8001,8001,8001,8003,0001,487.60
1994-07-251,8001,8101,8001,8105,0001,495.87
1994-07-221,8401,8401,8401,8403,0001,520.66
1994-07-211,8301,8501,8301,85010,0001,528.93
1994-07-201,8401,8401,8401,8403,0001,520.66
1994-07-191,8301,8301,8001,8003,0001,487.60
1994-07-181,8501,8601,8301,84010,0001,520.66
1994-07-151,8101,8401,8101,84016,0001,520.66
1994-07-141,7701,7701,7701,7701,0001,462.81
1994-07-131,7601,7801,7601,7802,0001,471.07
1994-07-121,7701,7701,7601,7606,0001,454.55
1994-07-111,7801,7801,7701,7702,0001,462.81
1994-07-081,7801,8001,7801,7805,0001,471.07
1994-07-061,8101,8101,7901,7906,0001,479.34
1994-07-051,8201,8201,7901,8109,0001,495.87
1994-07-041,7901,8101,7901,8006,0001,487.60
1994-07-011,7801,7801,7801,78011,0001,471.07
1994-06-301,7701,8101,7701,7805,0001,471.07
1994-06-291,7701,7801,7701,7803,0001,471.07
1994-06-281,7801,7801,7801,7801,0001,471.07
1994-06-271,7801,7901,7701,7706,0001,462.81
1994-06-241,8001,8201,7801,8105,0001,495.87
1994-06-231,8101,8101,7601,76010,0001,454.55
1994-06-221,7701,7701,7501,76010,0001,454.55
1994-06-211,8001,8001,8001,8001,0001,487.60
1994-06-201,7901,8101,7901,8009,0001,487.60
1994-06-171,8001,8001,8001,8004,0001,487.60
1994-06-161,7801,8001,7801,8002,0001,487.60
1994-06-151,8001,8401,8001,8309,0001,512.40
1994-06-141,8101,8201,8001,81044,0001,495.87
1994-06-131,8301,8401,8101,81066,0001,495.87
1994-06-101,8101,8401,8101,82057,0001,504.13
1994-06-091,8001,8101,8001,81023,0001,495.87
1994-06-081,7801,8001,7801,80016,0001,487.60
1994-06-071,7601,7801,7601,78015,0001,471.07
1994-06-061,7801,7801,7501,76016,0001,454.55
1994-06-031,8101,8101,7801,78010,0001,471.07
1994-06-021,8001,8301,7801,80016,0001,487.60
1994-06-011,7901,7901,7501,7706,0001,462.81
1994-05-311,7601,7601,7301,7306,0001,429.75
1994-05-301,7501,7701,7501,76021,0001,454.55
1994-05-271,7501,7501,7501,7502,0001,446.28
1994-05-261,7501,7501,7401,7404,0001,438.02
1994-05-251,7301,7701,7301,77023,0001,462.81
1994-05-241,7601,7601,7301,76044,0001,454.55
1994-05-231,7601,7601,7601,7604,0001,454.55
1994-05-201,7501,7601,7501,7602,0001,454.55
1994-05-191,7801,7801,7501,7506,0001,446.28
1994-05-171,8001,8001,8001,8003,0001,487.60
1994-05-161,8101,8101,8101,8101,0001,495.87
1994-05-131,8001,8001,7801,7803,0001,471.07
1994-05-121,8101,8101,8001,8009,0001,487.60
1994-05-111,8101,8101,8001,8009,0001,487.60
1994-05-101,8001,8001,8001,8003,0001,487.60
1994-05-091,8001,8001,7901,7907,0001,479.34
1994-05-061,7901,8001,7901,8008,0001,487.60
1994-05-021,7801,7801,7601,7602,0001,454.55
1994-04-281,7801,7901,7701,78010,0001,471.07
1994-04-271,7901,7901,7701,7806,0001,471.07
1994-04-261,7801,7801,7801,78010,0001,471.07
1994-04-251,7601,8001,7401,77044,0001,462.81
1994-04-221,7901,7901,7601,7604,0001,454.55
1994-04-211,7901,7901,7601,7603,0001,454.55
1994-04-201,7601,7701,7601,76018,0001,454.55
1994-04-191,8001,8001,7801,78019,0001,471.07
1994-04-181,8201,8201,8001,80010,0001,487.60
1994-04-151,8001,8101,8001,8108,0001,495.87
1994-04-141,7901,8201,7901,82010,0001,504.13
1994-04-131,7901,8001,7901,79013,0001,479.34
1994-04-121,8001,8001,7701,80013,0001,487.60
1994-04-111,8401,8401,8301,8308,0001,512.40
1994-04-081,8401,8401,8201,82042,0001,504.13
1994-04-071,8501,8701,8401,87018,0001,545.45
1994-04-061,8801,8801,8501,87037,0001,545.45
1994-04-051,7601,8301,7601,83050,0001,512.40
1994-04-041,7701,7701,7301,75012,0001,446.28
1994-04-011,8001,8001,7801,7805,0001,471.07
1994-03-311,7901,8201,7901,8204,0001,504.13
1994-03-301,7801,7901,7801,7907,0001,479.34
1994-03-291,8201,8401,8201,82023,0001,504.13
1994-03-281,8501,8501,8201,82023,0001,504.13
1994-03-252,0502,0802,0402,06058,0001,547.71
1994-03-242,0302,0402,0302,04037,0001,532.68
1994-03-232,0302,0502,0202,03019,0001,525.17
1994-03-222,0402,0502,0302,03038,0001,525.17
1994-03-182,0502,0502,0302,04032,0001,532.68
1994-03-172,0502,0502,0302,030101,0001,525.17
1994-03-162,0502,0702,0402,05020,0001,540.20
1994-03-152,0702,0802,0302,03045,0001,525.17
1994-03-142,0502,0502,0402,04044,0001,532.68
1994-03-112,0302,0602,0302,05039,0001,540.20
1994-03-102,0402,0402,0202,03012,0001,525.17
1994-03-092,0202,0402,0002,0408,0001,532.68
1994-03-082,0302,0402,0102,04045,0001,532.68
1994-03-072,0802,0802,0002,00033,0001,502.63
1994-03-042,0502,0702,0402,07016,0001,555.22
1994-03-032,0602,0702,0302,05021,0001,540.20
1994-03-022,0802,0902,0602,07013,0001,555.22
1994-03-012,1202,1202,0702,10019,0001,577.76
1994-02-282,1102,1102,1002,11029,0001,585.27
1994-02-252,0902,0902,0602,06052,0001,547.71
1994-02-242,0902,1302,0802,11021,0001,585.27
1994-02-232,0602,0702,0302,06042,0001,547.71
1994-02-221,9801,9801,9801,9801,0001,487.60
1994-02-211,9101,9501,9101,95015,0001,465.06
1994-02-181,9701,9801,9401,96013,0001,472.58
1994-02-171,9401,9401,9301,9303,0001,450.04
1994-02-161,9801,9801,9501,9707,0001,480.09
1994-02-151,9101,9401,9101,91043,0001,435.01
1994-02-141,9901,9901,9401,9605,0001,472.58
1994-02-102,0202,0702,0202,0703,0001,555.22
1994-02-092,0502,0502,0302,0303,0001,525.17
1994-02-082,0302,0602,0302,0409,0001,532.68
1994-02-072,0302,0602,0202,02011,0001,517.66
1994-02-042,0302,0602,0302,0606,0001,547.71
1994-02-032,0902,0902,0102,0609,0001,547.71
1994-02-022,0902,1002,0502,08010,0001,562.73
1994-02-012,0802,1302,0802,12035,0001,592.79
1994-01-312,0202,0802,0202,08014,0001,562.73
1994-01-271,9501,9501,9501,950754,0001,465.06
1994-01-251,8601,8801,8601,8803,0001,412.47
1994-01-241,8401,8401,8401,8401,0001,382.42
1994-01-212,0002,0001,9601,9604,0001,472.58
1994-01-201,9501,9701,9401,9509,0001,465.06
1994-01-191,9301,9501,9301,9504,0001,465.06
1994-01-171,9301,9301,9301,9301,0001,450.04
1994-01-141,8601,9201,8501,9209,0001,442.52
1994-01-131,9201,9201,9201,9201,0001,442.52
1994-01-121,9201,9301,9001,9307,0001,450.04
1994-01-111,9501,9501,9101,94013,0001,457.55
1994-01-101,9001,9501,9001,9509,0001,465.06
1994-01-071,8301,8801,8301,8806,0001,412.47
1994-01-061,8601,8701,8601,86010,0001,397.45
1994-01-051,7801,7901,7801,7908,0001,344.85
1994-01-041,7301,7501,7201,7409,0001,307.29

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