1944 (株)きんでんの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	757	765	757	759	18,000	759
2004-12-29	755	755	748	748	21,000	748
2004-12-28	745	750	745	747	4,000	747
2004-12-27	756	756	747	747	20,000	747
2004-12-24	755	758	754	756	51,000	756
2004-12-22	755	760	741	748	69,000	748
2004-12-21	748	760	748	755	31,000	755
2004-12-20	742	748	741	746	55,000	746
2004-12-17	751	751	746	747	36,000	747
2004-12-16	755	755	743	743	10,000	743
2004-12-15	758	760	756	759	25,000	759
2004-12-14	742	759	742	758	23,000	758
2004-12-13	752	756	744	744	16,000	744
2004-12-10	764	764	754	757	352,000	757
2004-12-09	758	759	754	754	18,000	754
2004-12-08	755	762	755	762	14,000	762
2004-12-07	758	760	756	757	16,000	757
2004-12-06	759	759	757	757	80,000	757
2004-12-03	761	763	758	763	30,000	763
2004-12-02	752	757	752	757	12,000	757
2004-12-01	746	751	744	745	30,000	745
2004-11-30	754	757	749	755	49,000	755
2004-11-29	745	755	745	754	22,000	754
2004-11-26	751	755	747	747	23,000	747
2004-11-25	730	763	730	759	60,000	759
2004-11-24	738	743	738	740	7,000	740
2004-11-22	756	756	735	738	66,000	738
2004-11-19	756	756	752	752	11,000	752
2004-11-18	765	771	752	752	40,000	752
2004-11-17	753	770	752	767	59,000	767
2004-11-16	746	751	745	750	25,000	750
2004-11-15	736	749	736	749	68,000	749
2004-11-12	731	746	731	746	33,000	746
2004-11-11	743	746	736	736	24,000	736
2004-11-10	739	744	739	742	16,000	742
2004-11-09	725	728	722	723	18,000	723
2004-11-08	749	749	725	725	23,000	725
2004-11-05	739	750	738	748	106,000	748
2004-11-04	756	756	738	738	33,000	738
2004-11-02	725	750	725	750	49,000	750
2004-11-01	713	720	713	720	18,000	720
2004-10-29	719	721	711	719	45,000	719
2004-10-28	712	716	709	716	15,000	716
2004-10-27	730	730	710	710	11,000	710
2004-10-26	729	739	727	727	33,000	727
2004-10-25	717	724	714	724	32,000	724
2004-10-22	718	723	718	723	34,000	723
2004-10-21	714	716	714	716	20,000	716
2004-10-20	716	716	706	709	47,000	709
2004-10-19	706	710	706	706	11,000	706
2004-10-18	689	689	689	689	5,000	689
2004-10-15	691	695	691	695	22,000	695
2004-10-14	709	709	694	699	27,000	699
2004-10-13	727	727	713	713	6,000	713
2004-10-12	726	733	718	727	24,000	727
2004-10-08	724	725	715	721	14,000	721
2004-10-07	715	724	712	724	19,000	724
2004-10-06	704	720	703	717	36,000	717
2004-10-05	718	719	710	718	106,000	718
2004-10-04	711	723	711	718	32,000	718
2004-10-01	694	709	694	709	4,000	709
2004-09-30	697	697	690	690	13,000	690
2004-09-29	710	710	690	691	8,000	691
2004-09-28	702	707	693	693	20,000	693
2004-09-27	699	702	699	701	46,000	701
2004-09-24	698	698	695	698	16,000	698
2004-09-22	723	730	720	728	38,000	728
2004-09-21	708	719	707	715	23,000	715
2004-09-17	709	714	697	698	12,000	698
2004-09-16	711	711	703	703	17,000	703
2004-09-15	716	716	713	713	17,000	713
2004-09-14	735	751	735	736	60,000	736
2004-09-13	723	749	723	749	48,000	749
2004-09-10	719	724	719	720	385,000	720
2004-09-09	711	718	711	714	29,000	714
2004-09-08	701	713	701	708	45,000	708
2004-09-07	701	701	696	698	17,000	698
2004-09-06	698	704	692	704	120,000	704
2004-09-03	690	695	690	691	14,000	691
2004-09-02	691	691	687	688	10,000	688
2004-09-01	690	698	690	698	8,000	698
2004-08-31	691	693	686	686	12,000	686
2004-08-30	690	691	686	686	8,000	686
2004-08-27	688	699	687	688	19,000	688
2004-08-26	695	695	684	684	27,000	684
2004-08-25	669	685	669	685	23,000	685
2004-08-24	674	674	669	669	13,000	669
2004-08-23	672	674	672	674	7,000	674
2004-08-20	681	681	677	678	8,000	678
2004-08-19	677	688	675	688	7,000	688
2004-08-18	664	671	663	664	12,000	664
2004-08-17	658	664	658	664	9,000	664
2004-08-16	675	675	653	654	33,000	654
2004-08-13	698	698	672	673	53,000	673
2004-08-12	695	705	695	705	50,000	705
2004-08-11	683	694	683	693	31,000	693
2004-08-10	681	681	672	672	17,000	672
2004-08-09	683	690	683	685	9,000	685
2004-08-06	684	697	684	695	45,000	695
2004-08-05	683	685	672	685	94,000	685
2004-08-04	674	675	670	673	29,000	673
2004-08-03	677	682	673	674	22,000	674
2004-08-02	681	688	680	681	37,000	681
2004-07-30	684	696	679	679	18,000	679
2004-07-29	667	667	664	664	12,000	664
2004-07-28	664	670	660	670	27,000	670
2004-07-27	675	675	650	651	26,000	651
2004-07-26	669	672	655	655	16,000	655
2004-07-23	670	675	670	674	44,000	674
2004-07-22	665	669	665	667	17,000	667
2004-07-21	664	670	663	667	12,000	667
2004-07-20	641	665	641	658	17,000	658
2004-07-16	650	650	645	647	15,000	647
2004-07-15	651	665	648	651	27,000	651
2004-07-14	669	675	654	654	25,000	654
2004-07-13	673	673	660	669	24,000	669
2004-07-12	678	681	675	676	18,000	676
2004-07-09	646	658	645	658	62,000	658
2004-07-08	646	654	645	652	15,000	652
2004-07-07	652	652	646	646	31,000	646
2004-07-06	686	686	660	660	25,000	660
2004-07-05	724	724	688	688	261,000	688
2004-07-02	695	700	691	694	26,000	694
2004-07-01	683	691	677	686	46,000	686
2004-06-30	676	687	676	684	9,000	684
2004-06-29	688	689	675	677	19,000	677
2004-06-28	676	696	676	696	39,000	696
2004-06-25	670	685	670	680	29,000	680
2004-06-24	665	669	665	667	35,000	667
2004-06-23	669	669	663	665	12,000	665
2004-06-22	667	667	653	664	31,000	664
2004-06-21	668	681	666	666	64,000	666
2004-06-18	650	655	638	650	28,000	650
2004-06-17	660	663	648	650	26,000	650
2004-06-16	650	660	640	660	145,000	660
2004-06-15	634	634	626	626	30,000	626
2004-06-14	641	645	635	635	34,000	635
2004-06-11	621	636	619	622	410,000	622
2004-06-10	624	635	611	635	211,000	635
2004-06-09	619	619	606	606	33,000	606
2004-06-08	618	620	610	612	8,000	612
2004-06-07	616	625	607	610	135,000	610
2004-06-04	600	601	596	600	19,000	600
2004-06-03	602	605	594	594	23,000	594
2004-06-02	602	602	594	598	25,000	598
2004-06-01	611	615	610	610	21,000	610
2004-05-31	596	608	588	608	24,000	608
2004-05-28	610	623	607	616	69,000	616
2004-05-27	613	613	606	606	5,000	606
2004-05-26	613	628	613	624	17,000	624
2004-05-25	617	617	603	608	10,000	608
2004-05-24	628	635	627	634	10,000	634
2004-05-21	617	623	617	621	22,000	621
2004-05-20	615	615	606	615	15,000	615
2004-05-19	603	623	603	623	22,000	623
2004-05-18	591	600	580	580	25,000	580
2004-05-17	593	593	574	586	38,000	586
2004-05-14	580	605	580	603	95,000	603
2004-05-13	583	600	578	589	38,000	589
2004-05-12	563	584	563	580	41,000	580
2004-05-11	548	565	548	553	50,000	553
2004-05-10	601	601	557	570	71,000	570
2004-05-07	638	638	600	600	58,000	600
2004-05-06	681	681	641	643	142,000	643
2004-04-30	633	665	632	659	54,000	659
2004-04-28	671	673	668	673	10,000	673
2004-04-27	661	663	652	663	20,000	663
2004-04-26	668	680	668	671	32,000	671
2004-04-23	672	676	672	675	74,000	675
2004-04-22	662	675	662	664	22,000	664
2004-04-21	666	676	663	664	33,000	664
2004-04-20	661	669	660	660	18,000	660
2004-04-19	673	674	645	657	59,000	657
2004-04-16	670	678	668	668	37,000	668
2004-04-15	673	675	649	650	52,000	650
2004-04-14	662	678	661	671	50,000	671
2004-04-13	669	680	662	674	75,000	674
2004-04-12	646	662	646	660	63,000	660
2004-04-09	615	647	615	647	65,000	647
2004-04-08	647	650	641	645	40,000	645
2004-04-07	616	651	615	645	65,000	645
2004-04-06	634	634	604	623	130,000	623
2004-04-05	655	656	637	637	110,000	637
2004-04-02	641	645	635	637	74,000	637
2004-04-01	605	658	605	647	113,000	647
2004-03-31	598	601	595	600	48,000	600
2004-03-30	598	598	592	598	46,000	598
2004-03-29	612	612	596	598	37,000	598
2004-03-26	621	621	611	615	48,000	615
2004-03-25	619	628	619	624	23,000	624
2004-03-24	613	613	610	612	4,000	612
2004-03-23	614	614	608	610	32,000	610
2004-03-22	614	619	613	616	15,000	616
2004-03-19	600	616	599	616	100,000	616
2004-03-18	600	602	591	600	81,000	600
2004-03-17	581	595	581	587	60,000	587
2004-03-16	579	585	579	581	18,000	581
2004-03-15	570	578	570	577	19,000	577
2004-03-12	555	570	555	570	309,000	570
2004-03-11	576	576	571	575	23,000	575
2004-03-10	590	590	576	580	34,000	580
2004-03-09	595	595	588	590	75,000	590
2004-03-08	580	592	579	588	33,000	588
2004-03-05	574	580	568	573	134,000	573
2004-03-04	571	580	571	575	59,000	575
2004-03-03	562	572	562	566	74,000	566
2004-03-02	581	584	555	562	60,000	562
2004-03-01	555	575	555	574	82,000	574
2004-02-27	537	551	537	551	71,000	551
2004-02-26	540	540	535	535	13,000	535
2004-02-25	535	538	535	535	17,000	535
2004-02-24	544	544	535	537	19,000	537
2004-02-23	546	547	544	545	34,000	545
2004-02-20	540	545	539	545	22,000	545
2004-02-19	530	540	529	537	26,000	537
2004-02-18	527	535	527	532	46,000	532
2004-02-17	521	527	521	526	31,000	526
2004-02-16	523	524	521	521	26,000	521
2004-02-13	517	525	514	522	56,000	522
2004-02-12	523	523	509	509	11,000	509
2004-02-10	525	526	522	522	38,000	522
2004-02-09	512	527	511	527	25,000	527
2004-02-06	503	512	501	512	10,000	512
2004-02-05	510	510	504	505	54,000	505
2004-02-04	517	517	509	509	19,000	509
2004-02-03	515	516	510	516	24,000	516
2004-02-02	511	514	507	512	33,000	512
2004-01-30	516	516	513	513	24,000	513
2004-01-29	519	519	511	511	40,000	511
2004-01-28	520	522	518	518	26,000	518
2004-01-27	526	529	522	522	17,000	522
2004-01-26	524	529	519	519	53,000	519
2004-01-23	515	520	513	518	36,000	518
2004-01-22	511	517	511	516	27,000	516
2004-01-21	520	520	511	511	19,000	511
2004-01-20	508	516	508	515	35,000	515
2004-01-19	507	509	505	509	11,000	509
2004-01-16	507	514	503	514	23,000	514
2004-01-15	514	516	507	507	19,000	507
2004-01-14	520	520	514	514	15,000	514
2004-01-13	523	523	517	517	13,000	517
2004-01-09	516	529	516	520	41,000	520
2004-01-08	520	521	517	517	21,000	517
2004-01-07	518	520	514	518	28,000	518
2004-01-06	518	523	515	517	47,000	517
2004-01-05	505	519	505	519	55,000	519

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

1944 (株)きんでん の時系列データ [2004年度]

1944 (株)きんでんの時系列データ [2004年度]