1944 (株)きんでん の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-296596596596591,000659
2000-12-2866066066066014,000660
2000-12-2666566966166617,000666
2000-12-256596646506589,000658
2000-12-2265365565365313,000653
2000-12-2165565665065019,000650
2000-12-206656656616614,000661
2000-12-196706706646666,000666
2000-12-186656766656706,000670
2000-12-1569369969069910,000699
2000-12-147017036917036,000703
2000-12-137057056957029,000702
2000-12-1270670670070611,000706
2000-12-1172172169669620,000696
2000-12-08663673663671158,000671
2000-12-0767367366066021,000660
2000-12-0667767767067011,000670
2000-12-0568669667767728,000677
2000-12-0467568367068317,000683
2000-12-016816996786959,000695
2000-11-3067067167067122,000671
2000-11-296746746676708,000670
2000-11-2867367366466611,000666
2000-11-2767067567067324,000673
2000-11-246706716706715,000671
2000-11-226716786716787,000678
2000-11-216756766726766,000676
2000-11-2068070068069011,000690
2000-11-1769069268068016,000680
2000-11-1670670668968916,000689
2000-11-1572772769570611,000706
2000-11-147257277257273,000727
2000-11-1372272271071521,000715
2000-11-1072072871672227,000722
2000-11-0973073073073032,000730
2000-11-0872875272875229,000752
2000-11-0775075074075037,000750
2000-11-0673877673176087,000760
2000-11-0272273372272825,000728
2000-11-0171572471572136,000721
2000-10-3170071570071525,000715
2000-10-3070270870070014,000700
2000-10-2767970167970030,000700
2000-10-266806836806833,000683
2000-10-2568968968468413,000684
2000-10-2469770069670014,000700
2000-10-236956966956968,000696
2000-10-2069470167169929,000699
2000-10-1969069468569412,000694
2000-10-1870170569870029,000700
2000-10-1769170869170537,000705
2000-10-1668170368170030,000700
2000-10-1369070167470161,000701
2000-10-1267772467570962,000709
2000-10-1165665965065913,000659
2000-10-1067067565665614,000656
2000-10-0666268066267916,000679
2000-10-0568969067067048,000670
2000-10-0465066965066924,000669
2000-10-0365065664765510,000655
2000-10-0264564864064337,000643
2000-09-2965966565865833,000658
2000-09-286786786756754,000675
2000-09-2768068067667819,000678
2000-09-266856906856908,000690
2000-09-256906906816826,000682
2000-09-2267969567969514,000695
2000-09-2169970268270045,000700
2000-09-2067670066970047,000700
2000-09-1964067063067022,000670
2000-09-1864064064064012,000640
2000-09-1464964963863814,000638
2000-09-1363864063863916,000639
2000-09-1266066064064031,000640
2000-09-116686686596686,000668
2000-09-0864565064564877,000648
2000-09-0766566565065121,000651
2000-09-066686726686708,000670
2000-09-0567968566666631,000666
2000-09-0467267567067112,000671
2000-09-0168268367167125,000671
2000-08-3167268567267523,000675
2000-08-306766766716713,000671
2000-08-2967567566666622,000666
2000-08-2868368367067521,000675
2000-08-256766766706749,000674
2000-08-2466367566366613,000666
2000-08-2366266365065431,000654
2000-08-2266266465666125,000661
2000-08-2167967966066018,000660
2000-08-1865667964067416,000674
2000-08-1766466464964924,000649
2000-08-1666266866066815,000668
2000-08-1567267266066016,000660
2000-08-146416656416656,000665
2000-08-1163764063463736,000637
2000-08-1064465062062052,000620
2000-08-0964465064064031,000640
2000-08-0866967064564545,000645
2000-08-0766066465866070,000660
2000-08-0466666666066050,000660
2000-08-0367567566466410,000664
2000-08-026886886706779,000677
2000-08-0166769066769023,000690
2000-07-3167567565365952,000659
2000-07-2868568968068528,000685
2000-07-2773073070470527,000705
2000-07-267407407307337,000733
2000-07-2574474472472410,000724
2000-07-2474175074074122,000741
2000-07-2176677076577035,000770
2000-07-1976477075077076,000770
2000-07-18771776760765142,000765
2000-07-1771673671673015,000730
2000-07-1471371370070822,000708
2000-07-1374074069471428,000714
2000-07-1275675874174197,000741
2000-07-1173074872974886,000748
2000-07-1072073272072741,000727
2000-07-0769071568571538,000715
2000-07-0669670669069028,000690
2000-07-0572473670170453,000704
2000-07-0471273070972497,000724
2000-07-03665710665703130,000703
2000-06-3065166565065437,000654
2000-06-2966066565065045,000650
2000-06-2865166565165943,000659
2000-06-2761865061865073,000650
2000-06-2660161160160827,000608
2000-06-2361061060060036,000600
2000-06-2261661660060090,000600
2000-06-2161561760660635,000606
2000-06-2062662661061015,000610
2000-06-1961361660061657,000616
2000-06-1662062061261215,000612
2000-06-1562462461061027,000610
2000-06-1464664662662620,000626
2000-06-1364964964164536,000645
2000-06-1266066064164926,000649
2000-06-09654655620639133,000639
2000-06-0861261960460411,000604
2000-06-0760762060061051,000610
2000-06-0660761760660710,000607
2000-06-0563563560460458,000604
2000-06-0259761059760329,000603
2000-06-0158560458158188,000581
2000-05-31611611582585235,000585
2000-05-3062563060660649,000606
2000-05-2963564562562542,000625
2000-05-2663664062062573,000625
2000-05-2565165163163471,000634
2000-05-2465665664364352,000643
2000-05-2366966965165553,000655
2000-05-2269069067067218,000672
2000-05-1967668667068519,000685
2000-05-1868968967467412,000674
2000-05-1770070069969910,000699
2000-05-166816826816824,000682
2000-05-1569069268068015,000680
2000-05-126756806756802,000680
2000-05-1167567667067213,000672
2000-05-106816816756756,000675
2000-05-0969569568568513,000685
2000-05-0871071968568540,000685
2000-05-0267368167068025,000680
2000-05-0166767566567011,000670
2000-04-2867067066566742,000667
2000-04-2766567066567023,000670
2000-04-2667767766667038,000670
2000-04-2567669067067091,000670
2000-04-2468369567567542,000675
2000-04-2169270068568531,000685
2000-04-2071071069069010,000690
2000-04-1970970969569514,000695
2000-04-1870070068569916,000699
2000-04-1769170069069023,000690
2000-04-1469771969070830,000708
2000-04-1369570968568989,000689
2000-04-12707710693693116,000693
2000-04-1172973070570568,000705
2000-04-1075075072872922,000729
2000-04-0774075072073054,000730
2000-04-0678078073674937,000749
2000-04-0576480076480052,000800
2000-04-0478078976577433,000774
2000-04-0377679076076010,000760
2000-03-3179079077878520,000785
2000-03-3079079075575716,000757
2000-03-2975579075576222,000762
2000-03-2880080078078040,000780
2000-03-27756810756804142,000804
2000-03-2472474670074635,000746
2000-03-2366670466170437,000704
2000-03-2269569566967163,000671
2000-03-2170172069070544,000705
2000-03-1771072070172053,000720
2000-03-1670572570572514,000725
2000-03-1570070870070514,000705
2000-03-1471072070570513,000705
2000-03-1374074071271220,000712
2000-03-10715720700700300,000700
2000-03-0978178171571529,000715
2000-03-08750800750780106,000780
2000-03-07699730699730119,000730
2000-03-0670170168569035,000690
2000-03-0367067067067012,000670
2000-03-0266068066067021,000670
2000-03-0168168866068025,000680
2000-02-2969070068068020,000680
2000-02-2871371369069014,000690
2000-02-2569872469872417,000724
2000-02-2467573266072856,000728
2000-02-2365167865067532,000675
2000-02-2266566565165128,000651
2000-02-2167967965066122,000661
2000-02-1868168167168014,000680
2000-02-1768368567068030,000680
2000-02-1669570068069045,000690
2000-02-1571171169069045,000690
2000-02-147327527327525,000752
2000-02-1074975073273231,000732
2000-02-0975175574574536,000745
2000-02-0876076975075042,000750
2000-02-0777178476176135,000761
2000-02-0475577175077124,000771
2000-02-0375576075575614,000756
2000-02-0276876875275210,000752
2000-02-0178378475177036,000770
2000-01-3175078475077335,000773
2000-01-2874075072575017,000750
2000-01-2775075073574511,000745
2000-01-2676476474275620,000756
2000-01-2573776573076530,000765
2000-01-2472973471571782,000717
2000-01-2173673671371393,000713
2000-01-2072574572073562,000735
2000-01-1972072870872560,000725
2000-01-1874574573073093,000730
2000-01-1774074573673678,000736
2000-01-1475076072575032,000750
2000-01-1372573572072041,000720
2000-01-1274575573074346,000743
2000-01-1176176972573433,000734
2000-01-0776076074574537,000745
2000-01-0678078175075037,000750
2000-01-0579080078079034,000790
2000-01-048008007807808,000780

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