1944 (株)きんでん の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 601 | 610 | 601 | 608 | 7,000 | 608 |
| 2001-12-27 | 587 | 604 | 587 | 604 | 9,000 | 604 |
| 2001-12-26 | 581 | 588 | 581 | 588 | 15,000 | 588 |
| 2001-12-25 | 594 | 594 | 570 | 572 | 22,000 | 572 |
| 2001-12-21 | 580 | 593 | 579 | 593 | 14,000 | 593 |
| 2001-12-20 | 596 | 596 | 590 | 590 | 2,000 | 590 |
| 2001-12-19 | 593 | 596 | 582 | 596 | 9,000 | 596 |
| 2001-12-18 | 595 | 595 | 591 | 594 | 6,000 | 594 |
| 2001-12-17 | 589 | 589 | 578 | 578 | 4,000 | 578 |
| 2001-12-14 | 580 | 586 | 575 | 579 | 346,000 | 579 |
| 2001-12-13 | 609 | 611 | 600 | 604 | 11,000 | 604 |
| 2001-12-12 | 640 | 640 | 597 | 609 | 23,000 | 609 |
| 2001-12-11 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 2001-12-10 | 651 | 651 | 631 | 640 | 8,000 | 640 |
| 2001-12-07 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 2001-12-06 | 650 | 650 | 639 | 639 | 3,000 | 639 |
| 2001-12-05 | 650 | 650 | 632 | 632 | 38,000 | 632 |
| 2001-12-04 | 651 | 660 | 651 | 660 | 10,000 | 660 |
| 2001-12-03 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-11-30 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2001-11-29 | 630 | 633 | 630 | 633 | 2,000 | 633 |
| 2001-11-28 | 652 | 652 | 635 | 635 | 8,000 | 635 |
| 2001-11-27 | 641 | 647 | 638 | 647 | 6,000 | 647 |
| 2001-11-26 | 631 | 652 | 631 | 642 | 10,000 | 642 |
| 2001-11-22 | 638 | 654 | 638 | 641 | 12,000 | 641 |
| 2001-11-21 | 622 | 624 | 614 | 614 | 29,000 | 614 |
| 2001-11-20 | 647 | 647 | 628 | 628 | 38,000 | 628 |
| 2001-11-19 | 629 | 641 | 629 | 640 | 6,000 | 640 |
| 2001-11-16 | 650 | 652 | 633 | 633 | 17,000 | 633 |
| 2001-11-15 | 654 | 657 | 654 | 657 | 8,000 | 657 |
| 2001-11-14 | 650 | 654 | 650 | 654 | 4,000 | 654 |
| 2001-11-13 | 670 | 670 | 652 | 661 | 11,000 | 661 |
| 2001-11-12 | 665 | 665 | 660 | 660 | 4,000 | 660 |
| 2001-11-09 | 680 | 680 | 670 | 671 | 20,000 | 671 |
| 2001-11-08 | 663 | 682 | 660 | 682 | 11,000 | 682 |
| 2001-11-07 | 696 | 696 | 663 | 663 | 8,000 | 663 |
| 2001-11-05 | 715 | 715 | 713 | 713 | 14,000 | 713 |
| 2001-11-02 | 679 | 692 | 679 | 690 | 12,000 | 690 |
| 2001-11-01 | 702 | 702 | 676 | 676 | 7,000 | 676 |
| 2001-10-31 | 681 | 690 | 681 | 690 | 4,000 | 690 |
| 2001-10-30 | 678 | 682 | 677 | 682 | 7,000 | 682 |
| 2001-10-29 | 712 | 712 | 683 | 683 | 6,000 | 683 |
| 2001-10-26 | 715 | 718 | 713 | 713 | 11,000 | 713 |
| 2001-10-25 | 725 | 729 | 724 | 725 | 18,000 | 725 |
| 2001-10-24 | 724 | 734 | 724 | 734 | 8,000 | 734 |
| 2001-10-23 | 723 | 740 | 723 | 740 | 20,000 | 740 |
| 2001-10-19 | 695 | 703 | 690 | 690 | 8,000 | 690 |
| 2001-10-18 | 688 | 706 | 688 | 700 | 3,000 | 700 |
| 2001-10-17 | 715 | 725 | 715 | 718 | 13,000 | 718 |
| 2001-10-16 | 715 | 720 | 715 | 720 | 5,000 | 720 |
| 2001-10-15 | 717 | 721 | 716 | 721 | 15,000 | 721 |
| 2001-10-12 | 700 | 715 | 695 | 707 | 32,000 | 707 |
| 2001-10-11 | 670 | 683 | 666 | 683 | 10,000 | 683 |
| 2001-10-10 | 699 | 699 | 637 | 640 | 66,000 | 640 |
| 2001-10-09 | 685 | 690 | 685 | 689 | 6,000 | 689 |
| 2001-10-05 | 711 | 715 | 701 | 702 | 42,000 | 702 |
| 2001-10-04 | 718 | 719 | 680 | 680 | 36,000 | 680 |
| 2001-10-03 | 727 | 727 | 717 | 717 | 13,000 | 717 |
| 2001-10-02 | 703 | 728 | 703 | 728 | 23,000 | 728 |
| 2001-10-01 | 708 | 730 | 703 | 725 | 9,000 | 725 |
| 2001-09-28 | 697 | 719 | 693 | 718 | 14,000 | 718 |
| 2001-09-27 | 676 | 678 | 662 | 663 | 13,000 | 663 |
| 2001-09-26 | 664 | 669 | 654 | 669 | 10,000 | 669 |
| 2001-09-25 | 671 | 675 | 658 | 658 | 13,000 | 658 |
| 2001-09-21 | 642 | 650 | 641 | 641 | 17,000 | 641 |
| 2001-09-20 | 666 | 666 | 640 | 642 | 44,000 | 642 |
| 2001-09-19 | 710 | 710 | 696 | 696 | 14,000 | 696 |
| 2001-09-18 | 714 | 722 | 712 | 716 | 44,000 | 716 |
| 2001-09-17 | 705 | 729 | 705 | 723 | 14,000 | 723 |
| 2001-09-14 | 723 | 727 | 717 | 725 | 148,000 | 725 |
| 2001-09-13 | 691 | 719 | 690 | 719 | 19,000 | 719 |
| 2001-09-12 | 687 | 687 | 667 | 682 | 20,000 | 682 |
| 2001-09-11 | 730 | 730 | 707 | 707 | 6,000 | 707 |
| 2001-09-10 | 736 | 736 | 734 | 734 | 5,000 | 734 |
| 2001-09-07 | 753 | 753 | 747 | 747 | 5,000 | 747 |
| 2001-09-06 | 750 | 751 | 735 | 751 | 50,000 | 751 |
| 2001-09-05 | 789 | 789 | 749 | 749 | 24,000 | 749 |
| 2001-09-04 | 780 | 800 | 780 | 793 | 22,000 | 793 |
| 2001-09-03 | 764 | 789 | 764 | 781 | 14,000 | 781 |
| 2001-08-31 | 747 | 768 | 747 | 760 | 22,000 | 760 |
| 2001-08-30 | 773 | 773 | 763 | 771 | 9,000 | 771 |
| 2001-08-28 | 831 | 836 | 827 | 828 | 14,000 | 828 |
| 2001-08-27 | 817 | 836 | 817 | 836 | 20,000 | 836 |
| 2001-08-24 | 810 | 830 | 810 | 830 | 40,000 | 830 |
| 2001-08-23 | 820 | 828 | 815 | 815 | 24,000 | 815 |
| 2001-08-22 | 809 | 809 | 793 | 793 | 5,000 | 793 |
| 2001-08-21 | 812 | 813 | 803 | 803 | 8,000 | 803 |
| 2001-08-20 | 824 | 840 | 820 | 822 | 59,000 | 822 |
| 2001-08-17 | 805 | 815 | 805 | 814 | 37,000 | 814 |
| 2001-08-16 | 793 | 809 | 793 | 799 | 33,000 | 799 |
| 2001-08-15 | 800 | 800 | 794 | 797 | 17,000 | 797 |
| 2001-08-14 | 800 | 807 | 800 | 800 | 12,000 | 800 |
| 2001-08-13 | 794 | 804 | 793 | 797 | 18,000 | 797 |
| 2001-08-10 | 787 | 799 | 786 | 793 | 33,000 | 793 |
| 2001-08-09 | 808 | 809 | 783 | 783 | 4,000 | 783 |
| 2001-08-08 | 806 | 810 | 796 | 810 | 19,000 | 810 |
| 2001-08-07 | 802 | 818 | 797 | 818 | 52,000 | 818 |
| 2001-08-06 | 775 | 792 | 775 | 792 | 51,000 | 792 |
| 2001-08-03 | 766 | 785 | 766 | 785 | 12,000 | 785 |
| 2001-08-02 | 779 | 779 | 763 | 766 | 30,000 | 766 |
| 2001-08-01 | 772 | 779 | 771 | 779 | 10,000 | 779 |
| 2001-07-31 | 769 | 769 | 765 | 765 | 4,000 | 765 |
| 2001-07-30 | 769 | 772 | 767 | 770 | 11,000 | 770 |
| 2001-07-27 | 770 | 770 | 764 | 769 | 18,000 | 769 |
| 2001-07-26 | 796 | 796 | 776 | 786 | 7,000 | 786 |
| 2001-07-25 | 795 | 800 | 793 | 798 | 27,000 | 798 |
| 2001-07-24 | 792 | 808 | 792 | 807 | 84,000 | 807 |
| 2001-07-23 | 772 | 805 | 772 | 801 | 40,000 | 801 |
| 2001-07-19 | 800 | 800 | 782 | 782 | 34,000 | 782 |
| 2001-07-18 | 808 | 821 | 808 | 813 | 56,000 | 813 |
| 2001-07-17 | 840 | 840 | 828 | 828 | 72,000 | 828 |
| 2001-07-16 | 820 | 840 | 820 | 837 | 71,000 | 837 |
| 2001-07-13 | 801 | 813 | 800 | 810 | 36,000 | 810 |
| 2001-07-12 | 795 | 801 | 791 | 800 | 70,000 | 800 |
| 2001-07-11 | 790 | 799 | 779 | 790 | 14,000 | 790 |
| 2001-07-10 | 792 | 800 | 790 | 799 | 73,000 | 799 |
| 2001-07-09 | 785 | 791 | 785 | 789 | 27,000 | 789 |
| 2001-07-06 | 777 | 793 | 775 | 793 | 43,000 | 793 |
| 2001-07-05 | 775 | 789 | 775 | 782 | 60,000 | 782 |
| 2001-07-04 | 760 | 765 | 760 | 765 | 9,000 | 765 |
| 2001-07-03 | 760 | 760 | 747 | 755 | 29,000 | 755 |
| 2001-07-02 | 767 | 771 | 764 | 767 | 10,000 | 767 |
| 2001-06-29 | 790 | 795 | 760 | 760 | 22,000 | 760 |
| 2001-06-28 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 2001-06-27 | 780 | 783 | 780 | 783 | 5,000 | 783 |
| 2001-06-26 | 787 | 787 | 770 | 770 | 15,000 | 770 |
| 2001-06-25 | 784 | 800 | 784 | 789 | 44,000 | 789 |
| 2001-06-22 | 775 | 794 | 775 | 794 | 63,000 | 794 |
| 2001-06-21 | 770 | 772 | 761 | 761 | 13,000 | 761 |
| 2001-06-20 | 768 | 768 | 754 | 755 | 35,000 | 755 |
| 2001-06-19 | 771 | 771 | 756 | 765 | 11,000 | 765 |
| 2001-06-18 | 750 | 779 | 750 | 779 | 21,000 | 779 |
| 2001-06-15 | 765 | 765 | 746 | 750 | 30,000 | 750 |
| 2001-06-14 | 763 | 777 | 763 | 763 | 12,000 | 763 |
| 2001-06-13 | 776 | 777 | 768 | 776 | 18,000 | 776 |
| 2001-06-12 | 772 | 780 | 772 | 778 | 44,000 | 778 |
| 2001-06-11 | 785 | 787 | 769 | 769 | 29,000 | 769 |
| 2001-06-08 | 746 | 775 | 746 | 775 | 411,000 | 775 |
| 2001-06-07 | 779 | 780 | 776 | 776 | 8,000 | 776 |
| 2001-06-06 | 780 | 783 | 777 | 781 | 117,000 | 781 |
| 2001-06-05 | 761 | 775 | 756 | 773 | 102,000 | 773 |
| 2001-06-04 | 759 | 762 | 751 | 760 | 69,000 | 760 |
| 2001-06-01 | 750 | 752 | 735 | 749 | 21,000 | 749 |
| 2001-05-31 | 738 | 745 | 732 | 745 | 64,000 | 745 |
| 2001-05-30 | 754 | 754 | 745 | 748 | 15,000 | 748 |
| 2001-05-29 | 760 | 762 | 752 | 752 | 31,000 | 752 |
| 2001-05-28 | 762 | 765 | 757 | 758 | 25,000 | 758 |
| 2001-05-25 | 750 | 765 | 747 | 761 | 23,000 | 761 |
| 2001-05-24 | 763 | 763 | 745 | 748 | 27,000 | 748 |
| 2001-05-23 | 759 | 765 | 753 | 765 | 19,000 | 765 |
| 2001-05-22 | 775 | 781 | 772 | 774 | 84,000 | 774 |
| 2001-05-21 | 763 | 765 | 757 | 765 | 27,000 | 765 |
| 2001-05-18 | 764 | 769 | 763 | 766 | 16,000 | 766 |
| 2001-05-17 | 754 | 765 | 754 | 765 | 38,000 | 765 |
| 2001-05-16 | 752 | 756 | 751 | 754 | 22,000 | 754 |
| 2001-05-15 | 745 | 757 | 745 | 756 | 27,000 | 756 |
| 2001-05-14 | 745 | 752 | 741 | 744 | 15,000 | 744 |
| 2001-05-11 | 745 | 749 | 740 | 741 | 19,000 | 741 |
| 2001-05-10 | 711 | 740 | 710 | 740 | 21,000 | 740 |
| 2001-05-09 | 735 | 735 | 715 | 715 | 23,000 | 715 |
| 2001-05-08 | 754 | 755 | 749 | 753 | 28,000 | 753 |
| 2001-05-07 | 758 | 768 | 755 | 763 | 59,000 | 763 |
| 2001-05-02 | 733 | 770 | 731 | 768 | 164,000 | 768 |
| 2001-05-01 | 695 | 727 | 693 | 723 | 104,000 | 723 |
| 2001-04-27 | 671 | 685 | 670 | 675 | 14,000 | 675 |
| 2001-04-26 | 660 | 673 | 659 | 661 | 91,000 | 661 |
| 2001-04-25 | 644 | 663 | 638 | 663 | 26,000 | 663 |
| 2001-04-24 | 643 | 645 | 638 | 638 | 13,000 | 638 |
| 2001-04-23 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2001-04-20 | 647 | 648 | 640 | 643 | 14,000 | 643 |
| 2001-04-19 | 643 | 654 | 643 | 644 | 17,000 | 644 |
| 2001-04-18 | 636 | 647 | 636 | 645 | 13,000 | 645 |
| 2001-04-17 | 635 | 635 | 631 | 631 | 3,000 | 631 |
| 2001-04-16 | 635 | 642 | 635 | 636 | 8,000 | 636 |
| 2001-04-13 | 633 | 634 | 633 | 634 | 4,000 | 634 |
| 2001-04-12 | 635 | 635 | 630 | 630 | 6,000 | 630 |
| 2001-04-11 | 630 | 639 | 624 | 626 | 12,000 | 626 |
| 2001-04-10 | 638 | 638 | 634 | 634 | 5,000 | 634 |
| 2001-04-09 | 637 | 637 | 626 | 628 | 15,000 | 628 |
| 2001-04-06 | 653 | 653 | 626 | 627 | 14,000 | 627 |
| 2001-04-05 | 649 | 653 | 642 | 653 | 61,000 | 653 |
| 2001-04-04 | 621 | 630 | 619 | 619 | 11,000 | 619 |
| 2001-04-03 | 610 | 625 | 595 | 620 | 9,000 | 620 |
| 2001-04-02 | 628 | 628 | 602 | 602 | 12,000 | 602 |
| 2001-03-30 | 649 | 650 | 625 | 633 | 17,000 | 633 |
| 2001-03-29 | 649 | 651 | 640 | 649 | 13,000 | 649 |
| 2001-03-28 | 652 | 652 | 640 | 640 | 31,000 | 640 |
| 2001-03-27 | 645 | 669 | 645 | 662 | 45,000 | 662 |
| 2001-03-26 | 649 | 650 | 640 | 650 | 15,000 | 650 |
| 2001-03-23 | 619 | 640 | 619 | 639 | 29,000 | 639 |
| 2001-03-22 | 604 | 635 | 604 | 613 | 12,000 | 613 |
| 2001-03-21 | 600 | 624 | 600 | 624 | 13,000 | 624 |
| 2001-03-19 | 586 | 596 | 585 | 593 | 20,000 | 593 |
| 2001-03-16 | 614 | 615 | 600 | 606 | 6,000 | 606 |
| 2001-03-15 | 575 | 605 | 574 | 605 | 35,000 | 605 |
| 2001-03-14 | 598 | 598 | 578 | 578 | 16,000 | 578 |
| 2001-03-13 | 590 | 590 | 581 | 589 | 26,000 | 589 |
| 2001-03-12 | 595 | 598 | 590 | 590 | 13,000 | 590 |
| 2001-03-09 | 597 | 597 | 575 | 595 | 190,000 | 595 |
| 2001-03-08 | 580 | 580 | 577 | 577 | 3,000 | 577 |
| 2001-03-07 | 579 | 581 | 575 | 580 | 18,000 | 580 |
| 2001-03-06 | 578 | 589 | 575 | 578 | 17,000 | 578 |
| 2001-03-05 | 570 | 579 | 567 | 578 | 51,000 | 578 |
| 2001-03-02 | 576 | 580 | 570 | 573 | 34,000 | 573 |
| 2001-03-01 | 585 | 585 | 578 | 578 | 69,000 | 578 |
| 2001-02-28 | 595 | 595 | 584 | 585 | 57,000 | 585 |
| 2001-02-27 | 598 | 599 | 596 | 596 | 14,000 | 596 |
| 2001-02-26 | 599 | 599 | 595 | 596 | 12,000 | 596 |
| 2001-02-23 | 606 | 606 | 600 | 600 | 6,000 | 600 |
| 2001-02-22 | 603 | 603 | 596 | 596 | 25,000 | 596 |
| 2001-02-21 | 602 | 605 | 600 | 605 | 9,000 | 605 |
| 2001-02-20 | 602 | 608 | 600 | 608 | 11,000 | 608 |
| 2001-02-19 | 609 | 609 | 605 | 605 | 8,000 | 605 |
| 2001-02-16 | 620 | 620 | 619 | 619 | 9,000 | 619 |
| 2001-02-13 | 630 | 630 | 615 | 626 | 12,000 | 626 |
| 2001-02-09 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2001-02-08 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2001-02-07 | 634 | 634 | 630 | 630 | 4,000 | 630 |
| 2001-02-06 | 632 | 642 | 629 | 635 | 5,000 | 635 |
| 2001-02-05 | 630 | 640 | 630 | 635 | 16,000 | 635 |
| 2001-02-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-02-01 | 627 | 636 | 627 | 636 | 2,000 | 636 |
| 2001-01-31 | 621 | 640 | 621 | 640 | 11,000 | 640 |
| 2001-01-30 | 620 | 622 | 617 | 617 | 6,000 | 617 |
| 2001-01-29 | 616 | 620 | 615 | 620 | 8,000 | 620 |
| 2001-01-26 | 610 | 610 | 606 | 606 | 17,000 | 606 |
| 2001-01-25 | 625 | 625 | 620 | 620 | 5,000 | 620 |
| 2001-01-24 | 630 | 630 | 629 | 629 | 11,000 | 629 |
| 2001-01-23 | 625 | 631 | 625 | 631 | 19,000 | 631 |
| 2001-01-22 | 630 | 630 | 620 | 620 | 10,000 | 620 |
| 2001-01-19 | 635 | 635 | 630 | 630 | 12,000 | 630 |
| 2001-01-18 | 620 | 639 | 620 | 632 | 7,000 | 632 |
| 2001-01-17 | 619 | 623 | 615 | 619 | 44,000 | 619 |
| 2001-01-16 | 630 | 630 | 615 | 615 | 11,000 | 615 |
| 2001-01-15 | 635 | 635 | 630 | 630 | 12,000 | 630 |
| 2001-01-12 | 645 | 645 | 632 | 632 | 12,000 | 632 |
| 2001-01-11 | 640 | 655 | 631 | 655 | 19,000 | 655 |
| 2001-01-10 | 660 | 660 | 640 | 640 | 7,000 | 640 |
| 2001-01-05 | 664 | 665 | 660 | 660 | 26,000 | 660 |
| 2001-01-04 | 663 | 663 | 663 | 663 | 1,000 | 663 |
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