1944 (株)きんでん の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 419 | 425 | 419 | 424 | 4,000 | 424 |
| 2002-12-27 | 413 | 424 | 411 | 424 | 28,000 | 424 |
| 2002-12-26 | 408 | 413 | 403 | 412 | 26,000 | 412 |
| 2002-12-25 | 410 | 410 | 400 | 406 | 76,000 | 406 |
| 2002-12-24 | 408 | 412 | 402 | 411 | 68,000 | 411 |
| 2002-12-20 | 403 | 413 | 403 | 413 | 77,000 | 413 |
| 2002-12-19 | 402 | 410 | 400 | 410 | 47,000 | 410 |
| 2002-12-18 | 401 | 410 | 401 | 410 | 46,000 | 410 |
| 2002-12-17 | 403 | 410 | 403 | 403 | 29,000 | 403 |
| 2002-12-16 | 405 | 410 | 403 | 408 | 53,000 | 408 |
| 2002-12-13 | 407 | 415 | 400 | 403 | 330,000 | 403 |
| 2002-12-12 | 408 | 417 | 408 | 412 | 22,000 | 412 |
| 2002-12-11 | 421 | 421 | 406 | 406 | 44,000 | 406 |
| 2002-12-10 | 429 | 431 | 420 | 421 | 79,000 | 421 |
| 2002-12-09 | 395 | 404 | 395 | 404 | 25,000 | 404 |
| 2002-12-06 | 412 | 412 | 388 | 388 | 24,000 | 388 |
| 2002-12-05 | 417 | 423 | 416 | 417 | 92,000 | 417 |
| 2002-12-04 | 387 | 404 | 386 | 402 | 34,000 | 402 |
| 2002-12-03 | 384 | 391 | 384 | 391 | 54,000 | 391 |
| 2002-12-02 | 388 | 389 | 380 | 384 | 61,000 | 384 |
| 2002-11-29 | 377 | 394 | 376 | 388 | 70,000 | 388 |
| 2002-11-28 | 370 | 372 | 369 | 371 | 58,000 | 371 |
| 2002-11-27 | 364 | 375 | 364 | 375 | 29,000 | 375 |
| 2002-11-26 | 370 | 375 | 360 | 366 | 36,000 | 366 |
| 2002-11-25 | 355 | 373 | 355 | 370 | 100,000 | 370 |
| 2002-11-22 | 361 | 361 | 352 | 353 | 103,000 | 353 |
| 2002-11-21 | 361 | 370 | 361 | 370 | 72,000 | 370 |
| 2002-11-20 | 341 | 362 | 341 | 361 | 94,000 | 361 |
| 2002-11-19 | 354 | 354 | 338 | 341 | 128,000 | 341 |
| 2002-11-18 | 410 | 415 | 380 | 384 | 57,000 | 384 |
| 2002-11-15 | 421 | 424 | 410 | 410 | 51,000 | 410 |
| 2002-11-14 | 429 | 429 | 421 | 421 | 21,000 | 421 |
| 2002-11-13 | 435 | 435 | 428 | 431 | 17,000 | 431 |
| 2002-11-12 | 430 | 439 | 426 | 435 | 23,000 | 435 |
| 2002-11-11 | 461 | 463 | 445 | 445 | 19,000 | 445 |
| 2002-11-08 | 462 | 462 | 458 | 458 | 45,000 | 458 |
| 2002-11-07 | 467 | 467 | 461 | 467 | 27,000 | 467 |
| 2002-11-06 | 472 | 472 | 465 | 465 | 19,000 | 465 |
| 2002-11-05 | 476 | 476 | 467 | 471 | 55,000 | 471 |
| 2002-11-01 | 461 | 465 | 453 | 465 | 20,000 | 465 |
| 2002-10-31 | 444 | 451 | 444 | 451 | 16,000 | 451 |
| 2002-10-30 | 443 | 446 | 443 | 444 | 22,000 | 444 |
| 2002-10-29 | 450 | 451 | 450 | 451 | 4,000 | 451 |
| 2002-10-28 | 450 | 455 | 442 | 455 | 12,000 | 455 |
| 2002-10-25 | 447 | 453 | 445 | 452 | 21,000 | 452 |
| 2002-10-24 | 449 | 451 | 445 | 449 | 11,000 | 449 |
| 2002-10-23 | 450 | 456 | 447 | 456 | 19,000 | 456 |
| 2002-10-22 | 470 | 470 | 458 | 458 | 24,000 | 458 |
| 2002-10-21 | 476 | 477 | 467 | 472 | 25,000 | 472 |
| 2002-10-18 | 470 | 470 | 463 | 465 | 12,000 | 465 |
| 2002-10-17 | 466 | 475 | 466 | 469 | 4,000 | 469 |
| 2002-10-16 | 486 | 486 | 462 | 462 | 39,000 | 462 |
| 2002-10-15 | 464 | 477 | 464 | 477 | 23,000 | 477 |
| 2002-10-11 | 456 | 467 | 456 | 464 | 36,000 | 464 |
| 2002-10-10 | 459 | 459 | 450 | 454 | 46,000 | 454 |
| 2002-10-09 | 471 | 471 | 459 | 459 | 25,000 | 459 |
| 2002-10-08 | 465 | 472 | 465 | 471 | 39,000 | 471 |
| 2002-10-07 | 475 | 484 | 475 | 475 | 48,000 | 475 |
| 2002-10-04 | 478 | 480 | 474 | 475 | 51,000 | 475 |
| 2002-10-03 | 489 | 489 | 480 | 480 | 16,000 | 480 |
| 2002-10-02 | 500 | 500 | 489 | 489 | 8,000 | 489 |
| 2002-10-01 | 505 | 505 | 499 | 504 | 18,000 | 504 |
| 2002-09-30 | 517 | 521 | 514 | 514 | 12,000 | 514 |
| 2002-09-27 | 514 | 525 | 514 | 525 | 27,000 | 525 |
| 2002-09-26 | 498 | 504 | 495 | 495 | 13,000 | 495 |
| 2002-09-25 | 481 | 498 | 481 | 497 | 20,000 | 497 |
| 2002-09-24 | 511 | 511 | 478 | 481 | 32,000 | 481 |
| 2002-09-20 | 507 | 525 | 507 | 521 | 26,000 | 521 |
| 2002-09-19 | 495 | 520 | 495 | 517 | 48,000 | 517 |
| 2002-09-18 | 514 | 515 | 512 | 515 | 8,000 | 515 |
| 2002-09-17 | 510 | 515 | 510 | 515 | 4,000 | 515 |
| 2002-09-13 | 495 | 495 | 487 | 489 | 276,000 | 489 |
| 2002-09-12 | 485 | 500 | 482 | 491 | 12,000 | 491 |
| 2002-09-11 | 478 | 485 | 478 | 485 | 12,000 | 485 |
| 2002-09-10 | 482 | 490 | 479 | 483 | 24,000 | 483 |
| 2002-09-09 | 482 | 486 | 480 | 481 | 21,000 | 481 |
| 2002-09-06 | 494 | 494 | 481 | 482 | 55,000 | 482 |
| 2002-09-05 | 501 | 501 | 494 | 495 | 124,000 | 495 |
| 2002-09-04 | 500 | 507 | 490 | 491 | 66,000 | 491 |
| 2002-09-03 | 507 | 509 | 505 | 505 | 65,000 | 505 |
| 2002-09-02 | 506 | 516 | 506 | 510 | 32,000 | 510 |
| 2002-08-30 | 510 | 517 | 506 | 516 | 44,000 | 516 |
| 2002-08-29 | 515 | 515 | 507 | 509 | 55,000 | 509 |
| 2002-08-28 | 518 | 523 | 515 | 515 | 49,000 | 515 |
| 2002-08-27 | 516 | 528 | 513 | 525 | 34,000 | 525 |
| 2002-08-26 | 506 | 515 | 506 | 512 | 26,000 | 512 |
| 2002-08-23 | 529 | 529 | 508 | 511 | 92,000 | 511 |
| 2002-08-22 | 506 | 517 | 505 | 510 | 55,000 | 510 |
| 2002-08-21 | 505 | 528 | 505 | 526 | 29,000 | 526 |
| 2002-08-20 | 513 | 513 | 501 | 502 | 42,000 | 502 |
| 2002-08-19 | 512 | 515 | 506 | 510 | 40,000 | 510 |
| 2002-08-16 | 513 | 520 | 512 | 512 | 33,000 | 512 |
| 2002-08-15 | 517 | 531 | 516 | 520 | 40,000 | 520 |
| 2002-08-14 | 508 | 525 | 508 | 525 | 26,000 | 525 |
| 2002-08-13 | 522 | 522 | 521 | 522 | 14,000 | 522 |
| 2002-08-12 | 540 | 540 | 521 | 521 | 7,000 | 521 |
| 2002-08-09 | 554 | 569 | 550 | 569 | 45,000 | 569 |
| 2002-08-08 | 530 | 530 | 521 | 528 | 11,000 | 528 |
| 2002-08-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-08-06 | 535 | 535 | 530 | 530 | 3,000 | 530 |
| 2002-08-05 | 549 | 563 | 549 | 563 | 28,000 | 563 |
| 2002-08-02 | 531 | 539 | 531 | 539 | 7,000 | 539 |
| 2002-08-01 | 540 | 545 | 535 | 535 | 11,000 | 535 |
| 2002-07-31 | 541 | 555 | 541 | 545 | 5,000 | 545 |
| 2002-07-30 | 548 | 548 | 540 | 540 | 2,000 | 540 |
| 2002-07-29 | 546 | 546 | 540 | 540 | 15,000 | 540 |
| 2002-07-26 | 567 | 577 | 545 | 545 | 4,000 | 545 |
| 2002-07-25 | 596 | 604 | 587 | 587 | 11,000 | 587 |
| 2002-07-24 | 574 | 605 | 565 | 605 | 51,000 | 605 |
| 2002-07-23 | 565 | 586 | 565 | 586 | 5,000 | 586 |
| 2002-07-22 | 528 | 528 | 528 | 528 | 3,000 | 528 |
| 2002-07-19 | 550 | 550 | 529 | 529 | 21,000 | 529 |
| 2002-07-18 | 551 | 561 | 551 | 560 | 5,000 | 560 |
| 2002-07-17 | 551 | 551 | 548 | 551 | 32,000 | 551 |
| 2002-07-16 | 559 | 561 | 552 | 552 | 14,000 | 552 |
| 2002-07-15 | 565 | 565 | 557 | 558 | 9,000 | 558 |
| 2002-07-12 | 579 | 579 | 570 | 572 | 9,000 | 572 |
| 2002-07-11 | 593 | 594 | 579 | 579 | 11,000 | 579 |
| 2002-07-10 | 606 | 606 | 599 | 599 | 6,000 | 599 |
| 2002-07-09 | 620 | 620 | 608 | 608 | 11,000 | 608 |
| 2002-07-08 | 630 | 630 | 619 | 620 | 21,000 | 620 |
| 2002-07-05 | 620 | 630 | 614 | 627 | 26,000 | 627 |
| 2002-07-04 | 624 | 635 | 620 | 630 | 44,000 | 630 |
| 2002-07-03 | 620 | 630 | 620 | 626 | 16,000 | 626 |
| 2002-07-02 | 591 | 629 | 591 | 629 | 43,000 | 629 |
| 2002-07-01 | 575 | 599 | 575 | 599 | 10,000 | 599 |
| 2002-06-28 | 574 | 574 | 561 | 561 | 12,000 | 561 |
| 2002-06-27 | 560 | 570 | 553 | 569 | 37,000 | 569 |
| 2002-06-26 | 555 | 570 | 555 | 570 | 17,000 | 570 |
| 2002-06-25 | 568 | 575 | 565 | 575 | 21,000 | 575 |
| 2002-06-24 | 560 | 580 | 560 | 578 | 13,000 | 578 |
| 2002-06-21 | 555 | 560 | 553 | 560 | 13,000 | 560 |
| 2002-06-20 | 556 | 556 | 544 | 555 | 23,000 | 555 |
| 2002-06-19 | 585 | 585 | 552 | 552 | 44,000 | 552 |
| 2002-06-18 | 578 | 585 | 577 | 585 | 11,000 | 585 |
| 2002-06-17 | 600 | 600 | 571 | 578 | 33,000 | 578 |
| 2002-06-14 | 617 | 617 | 597 | 604 | 505,000 | 604 |
| 2002-06-13 | 608 | 608 | 600 | 600 | 15,000 | 600 |
| 2002-06-12 | 625 | 625 | 614 | 624 | 10,000 | 624 |
| 2002-06-11 | 631 | 637 | 628 | 635 | 44,000 | 635 |
| 2002-06-10 | 630 | 632 | 620 | 630 | 92,000 | 630 |
| 2002-06-07 | 580 | 609 | 580 | 603 | 21,000 | 603 |
| 2002-06-06 | 610 | 610 | 580 | 580 | 25,000 | 580 |
| 2002-06-05 | 610 | 612 | 601 | 601 | 52,000 | 601 |
| 2002-06-04 | 600 | 609 | 596 | 607 | 29,000 | 607 |
| 2002-06-03 | 596 | 620 | 595 | 620 | 58,000 | 620 |
| 2002-05-31 | 605 | 610 | 591 | 591 | 93,000 | 591 |
| 2002-05-30 | 579 | 609 | 579 | 602 | 88,000 | 602 |
| 2002-05-29 | 557 | 590 | 557 | 585 | 109,000 | 585 |
| 2002-05-28 | 550 | 560 | 547 | 560 | 43,000 | 560 |
| 2002-05-27 | 553 | 558 | 551 | 551 | 39,000 | 551 |
| 2002-05-24 | 545 | 554 | 545 | 550 | 53,000 | 550 |
| 2002-05-23 | 518 | 550 | 518 | 550 | 88,000 | 550 |
| 2002-05-22 | 527 | 527 | 515 | 515 | 21,000 | 515 |
| 2002-05-21 | 529 | 536 | 525 | 536 | 21,000 | 536 |
| 2002-05-20 | 527 | 536 | 527 | 531 | 29,000 | 531 |
| 2002-05-17 | 536 | 536 | 520 | 523 | 34,000 | 523 |
| 2002-05-16 | 516 | 535 | 514 | 534 | 69,000 | 534 |
| 2002-05-15 | 510 | 525 | 509 | 516 | 87,000 | 516 |
| 2002-05-14 | 505 | 512 | 505 | 512 | 47,000 | 512 |
| 2002-05-13 | 486 | 505 | 486 | 505 | 103,000 | 505 |
| 2002-05-10 | 475 | 481 | 475 | 480 | 42,000 | 480 |
| 2002-05-09 | 480 | 482 | 470 | 473 | 74,000 | 473 |
| 2002-05-08 | 487 | 487 | 481 | 482 | 37,000 | 482 |
| 2002-05-07 | 487 | 487 | 487 | 487 | 45,000 | 487 |
| 2002-05-02 | 485 | 486 | 482 | 482 | 31,000 | 482 |
| 2002-05-01 | 481 | 485 | 481 | 485 | 13,000 | 485 |
| 2002-04-30 | 480 | 485 | 480 | 481 | 20,000 | 481 |
| 2002-04-26 | 490 | 491 | 480 | 480 | 20,000 | 480 |
| 2002-04-25 | 495 | 495 | 490 | 491 | 21,000 | 491 |
| 2002-04-24 | 496 | 500 | 495 | 495 | 12,000 | 495 |
| 2002-04-23 | 490 | 502 | 490 | 502 | 21,000 | 502 |
| 2002-04-22 | 509 | 509 | 490 | 490 | 30,000 | 490 |
| 2002-04-19 | 500 | 502 | 492 | 502 | 23,000 | 502 |
| 2002-04-18 | 499 | 510 | 499 | 508 | 37,000 | 508 |
| 2002-04-17 | 492 | 499 | 492 | 499 | 7,000 | 499 |
| 2002-04-16 | 485 | 491 | 485 | 491 | 26,000 | 491 |
| 2002-04-15 | 485 | 485 | 475 | 485 | 20,000 | 485 |
| 2002-04-12 | 488 | 491 | 468 | 485 | 78,000 | 485 |
| 2002-04-11 | 491 | 494 | 488 | 488 | 26,000 | 488 |
| 2002-04-10 | 493 | 495 | 490 | 490 | 6,000 | 490 |
| 2002-04-09 | 498 | 502 | 497 | 500 | 26,000 | 500 |
| 2002-04-08 | 492 | 500 | 492 | 498 | 24,000 | 498 |
| 2002-04-05 | 486 | 499 | 485 | 485 | 65,000 | 485 |
| 2002-04-04 | 491 | 495 | 480 | 485 | 88,000 | 485 |
| 2002-04-03 | 497 | 501 | 490 | 490 | 23,000 | 490 |
| 2002-04-02 | 500 | 500 | 496 | 497 | 6,000 | 497 |
| 2002-04-01 | 500 | 500 | 495 | 500 | 19,000 | 500 |
| 2002-03-29 | 507 | 507 | 498 | 498 | 15,000 | 498 |
| 2002-03-28 | 510 | 515 | 507 | 507 | 15,000 | 507 |
| 2002-03-27 | 506 | 515 | 500 | 515 | 19,000 | 515 |
| 2002-03-26 | 501 | 503 | 500 | 503 | 10,000 | 503 |
| 2002-03-25 | 522 | 522 | 495 | 502 | 157,000 | 502 |
| 2002-03-22 | 522 | 529 | 518 | 518 | 47,000 | 518 |
| 2002-03-20 | 528 | 528 | 520 | 528 | 30,000 | 528 |
| 2002-03-19 | 534 | 534 | 520 | 528 | 52,000 | 528 |
| 2002-03-18 | 521 | 537 | 521 | 524 | 51,000 | 524 |
| 2002-03-15 | 516 | 525 | 516 | 519 | 49,000 | 519 |
| 2002-03-14 | 530 | 530 | 511 | 520 | 36,000 | 520 |
| 2002-03-13 | 533 | 535 | 530 | 534 | 65,000 | 534 |
| 2002-03-12 | 538 | 544 | 533 | 533 | 66,000 | 533 |
| 2002-03-11 | 540 | 547 | 536 | 539 | 49,000 | 539 |
| 2002-03-08 | 515 | 540 | 515 | 530 | 484,000 | 530 |
| 2002-03-07 | 511 | 525 | 511 | 521 | 124,000 | 521 |
| 2002-03-06 | 510 | 511 | 499 | 501 | 125,000 | 501 |
| 2002-03-05 | 526 | 526 | 505 | 510 | 132,000 | 510 |
| 2002-03-04 | 520 | 539 | 510 | 514 | 98,000 | 514 |
| 2002-03-01 | 488 | 495 | 480 | 495 | 110,000 | 495 |
| 2002-02-28 | 484 | 486 | 478 | 479 | 182,000 | 479 |
| 2002-02-27 | 478 | 480 | 475 | 480 | 112,000 | 480 |
| 2002-02-26 | 479 | 479 | 477 | 478 | 45,000 | 478 |
| 2002-02-25 | 480 | 480 | 476 | 480 | 60,000 | 480 |
| 2002-02-22 | 489 | 489 | 477 | 479 | 87,000 | 479 |
| 2002-02-21 | 492 | 492 | 488 | 491 | 31,000 | 491 |
| 2002-02-20 | 487 | 491 | 485 | 485 | 38,000 | 485 |
| 2002-02-19 | 491 | 492 | 487 | 490 | 48,000 | 490 |
| 2002-02-18 | 497 | 498 | 486 | 491 | 57,000 | 491 |
| 2002-02-15 | 501 | 501 | 495 | 501 | 36,000 | 501 |
| 2002-02-14 | 495 | 505 | 495 | 500 | 67,000 | 500 |
| 2002-02-13 | 499 | 507 | 493 | 493 | 82,000 | 493 |
| 2002-02-12 | 501 | 505 | 496 | 501 | 53,000 | 501 |
| 2002-02-08 | 499 | 502 | 497 | 500 | 153,000 | 500 |
| 2002-02-07 | 507 | 507 | 499 | 504 | 6,000 | 504 |
| 2002-02-06 | 505 | 507 | 500 | 507 | 17,000 | 507 |
| 2002-02-05 | 513 | 514 | 500 | 514 | 20,000 | 514 |
| 2002-02-04 | 519 | 520 | 512 | 520 | 11,000 | 520 |
| 2002-02-01 | 514 | 519 | 510 | 517 | 28,000 | 517 |
| 2002-01-31 | 511 | 517 | 511 | 517 | 5,000 | 517 |
| 2002-01-30 | 520 | 527 | 515 | 527 | 17,000 | 527 |
| 2002-01-29 | 528 | 529 | 527 | 529 | 8,000 | 529 |
| 2002-01-28 | 535 | 535 | 527 | 527 | 24,000 | 527 |
| 2002-01-25 | 538 | 538 | 531 | 535 | 13,000 | 535 |
| 2002-01-24 | 531 | 539 | 531 | 539 | 41,000 | 539 |
| 2002-01-23 | 540 | 540 | 529 | 529 | 11,000 | 529 |
| 2002-01-22 | 539 | 539 | 521 | 530 | 73,000 | 530 |
| 2002-01-21 | 542 | 556 | 540 | 550 | 33,000 | 550 |
| 2002-01-18 | 547 | 555 | 540 | 552 | 28,000 | 552 |
| 2002-01-17 | 550 | 550 | 540 | 550 | 20,000 | 550 |
| 2002-01-16 | 560 | 560 | 540 | 540 | 44,000 | 540 |
| 2002-01-15 | 575 | 575 | 562 | 562 | 50,000 | 562 |
| 2002-01-11 | 584 | 584 | 573 | 575 | 105,000 | 575 |
| 2002-01-10 | 581 | 584 | 578 | 580 | 29,000 | 580 |
| 2002-01-09 | 578 | 588 | 578 | 581 | 9,000 | 581 |
| 2002-01-08 | 600 | 600 | 577 | 578 | 21,000 | 578 |
| 2002-01-07 | 631 | 631 | 611 | 611 | 25,000 | 611 |
| 2002-01-04 | 618 | 631 | 618 | 631 | 12,000 | 631 |
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