1944 (株)きんでん の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 498 | 503 | 498 | 500 | 27,000 | 500 |
| 2003-12-29 | 496 | 496 | 491 | 495 | 7,000 | 495 |
| 2003-12-26 | 493 | 493 | 488 | 488 | 7,000 | 488 |
| 2003-12-25 | 483 | 490 | 482 | 490 | 34,000 | 490 |
| 2003-12-24 | 492 | 492 | 484 | 485 | 21,000 | 485 |
| 2003-12-22 | 492 | 493 | 486 | 488 | 24,000 | 488 |
| 2003-12-19 | 490 | 495 | 490 | 492 | 26,000 | 492 |
| 2003-12-18 | 483 | 488 | 483 | 488 | 12,000 | 488 |
| 2003-12-17 | 488 | 489 | 483 | 483 | 26,000 | 483 |
| 2003-12-16 | 500 | 500 | 487 | 487 | 18,000 | 487 |
| 2003-12-15 | 507 | 507 | 500 | 501 | 61,000 | 501 |
| 2003-12-12 | 493 | 493 | 491 | 491 | 308,000 | 491 |
| 2003-12-11 | 494 | 494 | 490 | 492 | 31,000 | 492 |
| 2003-12-10 | 494 | 494 | 485 | 489 | 100,000 | 489 |
| 2003-12-09 | 479 | 491 | 479 | 489 | 40,000 | 489 |
| 2003-12-08 | 490 | 490 | 477 | 477 | 31,000 | 477 |
| 2003-12-05 | 485 | 492 | 484 | 489 | 82,000 | 489 |
| 2003-12-04 | 476 | 486 | 476 | 480 | 23,000 | 480 |
| 2003-12-03 | 474 | 482 | 474 | 478 | 13,000 | 478 |
| 2003-12-02 | 483 | 484 | 475 | 479 | 29,000 | 479 |
| 2003-12-01 | 472 | 485 | 471 | 483 | 36,000 | 483 |
| 2003-11-28 | 484 | 484 | 479 | 483 | 38,000 | 483 |
| 2003-11-27 | 468 | 493 | 468 | 493 | 39,000 | 493 |
| 2003-11-26 | 471 | 474 | 467 | 469 | 14,000 | 469 |
| 2003-11-25 | 460 | 469 | 458 | 467 | 32,000 | 467 |
| 2003-11-21 | 438 | 444 | 438 | 442 | 21,000 | 442 |
| 2003-11-20 | 447 | 447 | 443 | 443 | 20,000 | 443 |
| 2003-11-19 | 427 | 439 | 427 | 435 | 31,000 | 435 |
| 2003-11-18 | 425 | 430 | 422 | 425 | 41,000 | 425 |
| 2003-11-17 | 451 | 451 | 430 | 430 | 54,000 | 430 |
| 2003-11-14 | 447 | 453 | 444 | 453 | 81,000 | 453 |
| 2003-11-13 | 456 | 460 | 444 | 444 | 31,000 | 444 |
| 2003-11-12 | 463 | 465 | 448 | 448 | 62,000 | 448 |
| 2003-11-11 | 470 | 470 | 453 | 460 | 59,000 | 460 |
| 2003-11-10 | 479 | 484 | 478 | 484 | 17,000 | 484 |
| 2003-11-07 | 485 | 486 | 480 | 485 | 26,000 | 485 |
| 2003-11-06 | 495 | 495 | 485 | 488 | 23,000 | 488 |
| 2003-11-05 | 490 | 500 | 488 | 490 | 63,000 | 490 |
| 2003-11-04 | 496 | 496 | 483 | 487 | 59,000 | 487 |
| 2003-10-31 | 471 | 484 | 471 | 479 | 57,000 | 479 |
| 2003-10-30 | 473 | 473 | 469 | 469 | 26,000 | 469 |
| 2003-10-29 | 479 | 482 | 468 | 468 | 128,000 | 468 |
| 2003-10-28 | 470 | 473 | 470 | 472 | 23,000 | 472 |
| 2003-10-27 | 468 | 468 | 465 | 465 | 48,000 | 465 |
| 2003-10-24 | 495 | 495 | 466 | 468 | 86,000 | 468 |
| 2003-10-23 | 511 | 511 | 490 | 490 | 45,000 | 490 |
| 2003-10-22 | 513 | 524 | 510 | 510 | 25,000 | 510 |
| 2003-10-21 | 527 | 527 | 512 | 512 | 23,000 | 512 |
| 2003-10-20 | 520 | 526 | 517 | 517 | 34,000 | 517 |
| 2003-10-17 | 535 | 544 | 528 | 528 | 48,000 | 528 |
| 2003-10-16 | 529 | 537 | 528 | 532 | 29,000 | 532 |
| 2003-10-15 | 525 | 535 | 523 | 535 | 23,000 | 535 |
| 2003-10-14 | 519 | 537 | 519 | 523 | 38,000 | 523 |
| 2003-10-10 | 518 | 525 | 514 | 519 | 109,000 | 519 |
| 2003-10-09 | 517 | 517 | 511 | 517 | 25,000 | 517 |
| 2003-10-08 | 510 | 518 | 503 | 518 | 40,000 | 518 |
| 2003-10-07 | 517 | 517 | 506 | 506 | 41,000 | 506 |
| 2003-10-06 | 539 | 560 | 512 | 512 | 89,000 | 512 |
| 2003-10-03 | 517 | 537 | 512 | 537 | 57,000 | 537 |
| 2003-10-02 | 497 | 517 | 497 | 517 | 65,000 | 517 |
| 2003-10-01 | 494 | 500 | 491 | 492 | 94,000 | 492 |
| 2003-09-30 | 501 | 509 | 500 | 504 | 32,000 | 504 |
| 2003-09-29 | 510 | 510 | 493 | 493 | 22,000 | 493 |
| 2003-09-26 | 496 | 503 | 489 | 498 | 46,000 | 498 |
| 2003-09-25 | 504 | 504 | 496 | 498 | 47,000 | 498 |
| 2003-09-24 | 501 | 518 | 501 | 513 | 130,000 | 513 |
| 2003-09-22 | 481 | 500 | 481 | 495 | 138,000 | 495 |
| 2003-09-19 | 489 | 514 | 484 | 486 | 177,000 | 486 |
| 2003-09-18 | 439 | 462 | 436 | 459 | 77,000 | 459 |
| 2003-09-17 | 438 | 439 | 436 | 436 | 47,000 | 436 |
| 2003-09-16 | 434 | 437 | 428 | 428 | 62,000 | 428 |
| 2003-09-12 | 440 | 440 | 422 | 422 | 384,000 | 422 |
| 2003-09-11 | 446 | 450 | 430 | 430 | 79,000 | 430 |
| 2003-09-10 | 452 | 454 | 445 | 446 | 67,000 | 446 |
| 2003-09-09 | 445 | 452 | 443 | 446 | 63,000 | 446 |
| 2003-09-08 | 440 | 444 | 440 | 442 | 14,000 | 442 |
| 2003-09-05 | 436 | 439 | 435 | 435 | 34,000 | 435 |
| 2003-09-04 | 436 | 440 | 434 | 434 | 29,000 | 434 |
| 2003-09-03 | 446 | 448 | 440 | 440 | 58,000 | 440 |
| 2003-09-02 | 440 | 446 | 439 | 441 | 56,000 | 441 |
| 2003-09-01 | 438 | 439 | 434 | 434 | 47,000 | 434 |
| 2003-08-29 | 429 | 429 | 420 | 420 | 57,000 | 420 |
| 2003-08-28 | 426 | 429 | 420 | 420 | 35,000 | 420 |
| 2003-08-27 | 434 | 434 | 422 | 422 | 46,000 | 422 |
| 2003-08-26 | 435 | 436 | 431 | 436 | 12,000 | 436 |
| 2003-08-25 | 445 | 452 | 432 | 432 | 52,000 | 432 |
| 2003-08-22 | 449 | 450 | 444 | 446 | 108,000 | 446 |
| 2003-08-21 | 425 | 444 | 424 | 444 | 93,000 | 444 |
| 2003-08-20 | 424 | 424 | 419 | 424 | 76,000 | 424 |
| 2003-08-19 | 420 | 430 | 420 | 423 | 62,000 | 423 |
| 2003-08-18 | 414 | 418 | 412 | 415 | 97,000 | 415 |
| 2003-08-15 | 406 | 413 | 406 | 409 | 39,000 | 409 |
| 2003-08-14 | 402 | 406 | 402 | 402 | 41,000 | 402 |
| 2003-08-13 | 402 | 407 | 402 | 402 | 12,000 | 402 |
| 2003-08-12 | 405 | 406 | 400 | 400 | 14,000 | 400 |
| 2003-08-11 | 399 | 403 | 399 | 400 | 24,000 | 400 |
| 2003-08-08 | 393 | 402 | 393 | 394 | 44,000 | 394 |
| 2003-08-07 | 401 | 401 | 395 | 395 | 44,000 | 395 |
| 2003-08-06 | 392 | 402 | 392 | 400 | 31,000 | 400 |
| 2003-08-05 | 405 | 406 | 390 | 390 | 142,000 | 390 |
| 2003-08-04 | 415 | 417 | 412 | 414 | 50,000 | 414 |
| 2003-08-01 | 410 | 415 | 408 | 415 | 12,000 | 415 |
| 2003-07-31 | 410 | 410 | 399 | 399 | 44,000 | 399 |
| 2003-07-30 | 413 | 419 | 413 | 414 | 82,000 | 414 |
| 2003-07-29 | 415 | 418 | 412 | 414 | 42,000 | 414 |
| 2003-07-28 | 415 | 415 | 412 | 415 | 32,000 | 415 |
| 2003-07-25 | 404 | 418 | 403 | 403 | 46,000 | 403 |
| 2003-07-24 | 401 | 402 | 396 | 396 | 24,000 | 396 |
| 2003-07-23 | 398 | 405 | 398 | 401 | 11,000 | 401 |
| 2003-07-22 | 394 | 400 | 394 | 398 | 31,000 | 398 |
| 2003-07-18 | 391 | 400 | 390 | 393 | 59,000 | 393 |
| 2003-07-17 | 406 | 407 | 395 | 395 | 44,000 | 395 |
| 2003-07-16 | 416 | 417 | 405 | 405 | 31,000 | 405 |
| 2003-07-15 | 417 | 417 | 409 | 409 | 42,000 | 409 |
| 2003-07-14 | 405 | 416 | 401 | 412 | 54,000 | 412 |
| 2003-07-11 | 401 | 402 | 400 | 401 | 54,000 | 401 |
| 2003-07-10 | 415 | 415 | 402 | 402 | 102,000 | 402 |
| 2003-07-09 | 414 | 414 | 410 | 410 | 28,000 | 410 |
| 2003-07-08 | 419 | 419 | 412 | 414 | 42,000 | 414 |
| 2003-07-07 | 418 | 425 | 410 | 410 | 120,000 | 410 |
| 2003-07-04 | 412 | 414 | 407 | 408 | 33,000 | 408 |
| 2003-07-03 | 420 | 420 | 411 | 412 | 118,000 | 412 |
| 2003-07-02 | 406 | 420 | 405 | 415 | 80,000 | 415 |
| 2003-07-01 | 405 | 408 | 400 | 401 | 45,000 | 401 |
| 2003-06-30 | 402 | 405 | 399 | 403 | 40,000 | 403 |
| 2003-06-27 | 396 | 398 | 393 | 394 | 31,000 | 394 |
| 2003-06-26 | 389 | 389 | 384 | 386 | 33,000 | 386 |
| 2003-06-25 | 393 | 394 | 386 | 386 | 29,000 | 386 |
| 2003-06-24 | 394 | 394 | 393 | 393 | 18,000 | 393 |
| 2003-06-23 | 390 | 394 | 390 | 391 | 30,000 | 391 |
| 2003-06-20 | 390 | 392 | 387 | 387 | 22,000 | 387 |
| 2003-06-19 | 390 | 393 | 390 | 390 | 20,000 | 390 |
| 2003-06-18 | 399 | 400 | 390 | 390 | 37,000 | 390 |
| 2003-06-17 | 397 | 397 | 392 | 392 | 15,000 | 392 |
| 2003-06-16 | 392 | 399 | 388 | 399 | 42,000 | 399 |
| 2003-06-13 | 385 | 396 | 385 | 391 | 395,000 | 391 |
| 2003-06-12 | 400 | 402 | 390 | 390 | 38,000 | 390 |
| 2003-06-11 | 397 | 397 | 391 | 391 | 19,000 | 391 |
| 2003-06-10 | 396 | 401 | 393 | 397 | 57,000 | 397 |
| 2003-06-09 | 390 | 394 | 386 | 391 | 22,000 | 391 |
| 2003-06-06 | 380 | 384 | 380 | 381 | 20,000 | 381 |
| 2003-06-05 | 382 | 390 | 375 | 375 | 65,000 | 375 |
| 2003-06-04 | 373 | 377 | 372 | 375 | 21,000 | 375 |
| 2003-06-03 | 368 | 370 | 366 | 368 | 88,000 | 368 |
| 2003-06-02 | 370 | 370 | 366 | 366 | 79,000 | 366 |
| 2003-05-30 | 368 | 369 | 365 | 365 | 60,000 | 365 |
| 2003-05-29 | 373 | 375 | 368 | 368 | 28,000 | 368 |
| 2003-05-28 | 378 | 378 | 372 | 372 | 31,000 | 372 |
| 2003-05-27 | 380 | 383 | 372 | 372 | 21,000 | 372 |
| 2003-05-26 | 386 | 388 | 379 | 381 | 18,000 | 381 |
| 2003-05-23 | 375 | 381 | 375 | 381 | 7,000 | 381 |
| 2003-05-22 | 388 | 388 | 376 | 376 | 15,000 | 376 |
| 2003-05-21 | 386 | 389 | 386 | 386 | 8,000 | 386 |
| 2003-05-20 | 385 | 395 | 385 | 388 | 21,000 | 388 |
| 2003-05-19 | 394 | 402 | 394 | 400 | 44,000 | 400 |
| 2003-05-16 | 393 | 393 | 391 | 391 | 9,000 | 391 |
| 2003-05-15 | 406 | 406 | 395 | 396 | 19,000 | 396 |
| 2003-05-14 | 397 | 401 | 397 | 401 | 27,000 | 401 |
| 2003-05-13 | 402 | 406 | 392 | 392 | 37,000 | 392 |
| 2003-05-12 | 386 | 400 | 386 | 398 | 32,000 | 398 |
| 2003-05-09 | 378 | 384 | 376 | 384 | 46,000 | 384 |
| 2003-05-08 | 378 | 383 | 378 | 378 | 31,000 | 378 |
| 2003-05-07 | 389 | 389 | 378 | 378 | 14,000 | 378 |
| 2003-05-06 | 383 | 387 | 383 | 384 | 71,000 | 384 |
| 2003-05-02 | 362 | 376 | 362 | 373 | 51,000 | 373 |
| 2003-05-01 | 367 | 367 | 359 | 362 | 13,000 | 362 |
| 2003-04-30 | 360 | 365 | 357 | 362 | 69,000 | 362 |
| 2003-04-28 | 357 | 357 | 350 | 350 | 33,000 | 350 |
| 2003-04-25 | 355 | 356 | 353 | 356 | 18,000 | 356 |
| 2003-04-24 | 362 | 362 | 354 | 354 | 11,000 | 354 |
| 2003-04-23 | 360 | 360 | 354 | 355 | 25,000 | 355 |
| 2003-04-22 | 357 | 359 | 355 | 355 | 25,000 | 355 |
| 2003-04-21 | 355 | 358 | 351 | 353 | 60,000 | 353 |
| 2003-04-18 | 358 | 359 | 354 | 355 | 60,000 | 355 |
| 2003-04-17 | 360 | 366 | 359 | 366 | 51,000 | 366 |
| 2003-04-16 | 379 | 379 | 365 | 367 | 24,000 | 367 |
| 2003-04-15 | 366 | 381 | 366 | 381 | 40,000 | 381 |
| 2003-04-14 | 381 | 381 | 350 | 356 | 43,000 | 356 |
| 2003-04-11 | 392 | 392 | 385 | 387 | 24,000 | 387 |
| 2003-04-10 | 402 | 405 | 387 | 387 | 17,000 | 387 |
| 2003-04-09 | 394 | 402 | 394 | 402 | 35,000 | 402 |
| 2003-04-08 | 412 | 412 | 386 | 394 | 42,000 | 394 |
| 2003-04-07 | 410 | 412 | 406 | 412 | 32,000 | 412 |
| 2003-04-04 | 391 | 406 | 391 | 406 | 15,000 | 406 |
| 2003-04-03 | 405 | 405 | 396 | 396 | 16,000 | 396 |
| 2003-04-02 | 389 | 396 | 380 | 396 | 16,000 | 396 |
| 2003-04-01 | 385 | 385 | 384 | 384 | 4,000 | 384 |
| 2003-03-31 | 409 | 409 | 399 | 399 | 30,000 | 399 |
| 2003-03-28 | 404 | 408 | 404 | 408 | 8,000 | 408 |
| 2003-03-27 | 404 | 405 | 402 | 402 | 17,000 | 402 |
| 2003-03-26 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2003-03-25 | 410 | 411 | 402 | 410 | 71,000 | 410 |
| 2003-03-24 | 416 | 418 | 410 | 415 | 90,000 | 415 |
| 2003-03-20 | 396 | 400 | 395 | 395 | 15,000 | 395 |
| 2003-03-19 | 389 | 389 | 378 | 382 | 17,000 | 382 |
| 2003-03-18 | 385 | 397 | 385 | 394 | 9,000 | 394 |
| 2003-03-17 | 390 | 393 | 390 | 393 | 2,000 | 393 |
| 2003-03-14 | 391 | 400 | 388 | 390 | 475,000 | 390 |
| 2003-03-13 | 405 | 405 | 396 | 396 | 28,000 | 396 |
| 2003-03-12 | 416 | 416 | 398 | 400 | 17,000 | 400 |
| 2003-03-11 | 411 | 415 | 411 | 411 | 4,000 | 411 |
| 2003-03-10 | 419 | 419 | 411 | 411 | 19,000 | 411 |
| 2003-03-07 | 418 | 420 | 414 | 414 | 19,000 | 414 |
| 2003-03-06 | 420 | 424 | 420 | 420 | 40,000 | 420 |
| 2003-03-05 | 423 | 425 | 420 | 420 | 70,000 | 420 |
| 2003-03-04 | 412 | 418 | 412 | 418 | 17,000 | 418 |
| 2003-03-03 | 410 | 413 | 410 | 413 | 11,000 | 413 |
| 2003-02-28 | 415 | 417 | 411 | 414 | 18,000 | 414 |
| 2003-02-27 | 414 | 415 | 411 | 412 | 13,000 | 412 |
| 2003-02-26 | 413 | 413 | 412 | 413 | 7,000 | 413 |
| 2003-02-25 | 415 | 415 | 412 | 412 | 23,000 | 412 |
| 2003-02-24 | 420 | 422 | 415 | 415 | 37,000 | 415 |
| 2003-02-21 | 423 | 423 | 419 | 419 | 15,000 | 419 |
| 2003-02-20 | 421 | 424 | 420 | 421 | 38,000 | 421 |
| 2003-02-19 | 428 | 432 | 426 | 428 | 33,000 | 428 |
| 2003-02-18 | 417 | 427 | 417 | 426 | 37,000 | 426 |
| 2003-02-17 | 415 | 417 | 415 | 415 | 27,000 | 415 |
| 2003-02-14 | 420 | 420 | 415 | 415 | 144,000 | 415 |
| 2003-02-13 | 420 | 420 | 415 | 415 | 15,000 | 415 |
| 2003-02-12 | 413 | 428 | 413 | 425 | 20,000 | 425 |
| 2003-02-10 | 413 | 418 | 411 | 411 | 8,000 | 411 |
| 2003-02-07 | 419 | 421 | 416 | 421 | 10,000 | 421 |
| 2003-02-06 | 423 | 424 | 417 | 418 | 16,000 | 418 |
| 2003-02-05 | 420 | 429 | 420 | 421 | 48,000 | 421 |
| 2003-02-04 | 425 | 427 | 423 | 425 | 47,000 | 425 |
| 2003-02-03 | 413 | 421 | 413 | 421 | 9,000 | 421 |
| 2003-01-31 | 414 | 418 | 414 | 416 | 38,000 | 416 |
| 2003-01-30 | 416 | 420 | 416 | 418 | 13,000 | 418 |
| 2003-01-29 | 420 | 423 | 417 | 420 | 59,000 | 420 |
| 2003-01-28 | 415 | 421 | 415 | 420 | 21,000 | 420 |
| 2003-01-27 | 415 | 425 | 415 | 420 | 12,000 | 420 |
| 2003-01-24 | 420 | 429 | 420 | 420 | 14,000 | 420 |
| 2003-01-23 | 428 | 428 | 422 | 425 | 20,000 | 425 |
| 2003-01-22 | 420 | 429 | 417 | 429 | 31,000 | 429 |
| 2003-01-21 | 426 | 435 | 416 | 428 | 32,000 | 428 |
| 2003-01-20 | 428 | 428 | 418 | 421 | 70,000 | 421 |
| 2003-01-17 | 425 | 440 | 425 | 439 | 11,000 | 439 |
| 2003-01-16 | 424 | 429 | 424 | 429 | 17,000 | 429 |
| 2003-01-15 | 423 | 429 | 421 | 429 | 23,000 | 429 |
| 2003-01-14 | 413 | 418 | 411 | 413 | 32,000 | 413 |
| 2003-01-10 | 416 | 417 | 413 | 413 | 60,000 | 413 |
| 2003-01-09 | 415 | 418 | 410 | 418 | 52,000 | 418 |
| 2003-01-08 | 439 | 440 | 435 | 435 | 16,000 | 435 |
| 2003-01-07 | 460 | 460 | 443 | 444 | 34,000 | 444 |
| 2003-01-06 | 444 | 460 | 444 | 460 | 102,000 | 460 |
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
