1944 (株)きんでん の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,0761,0771,0561,05637,0001,056
2005-12-291,0691,0781,0691,0785,0001,078
2005-12-281,0661,0661,0571,06519,0001,065
2005-12-271,0791,0801,0631,06315,0001,063
2005-12-261,0771,0801,0751,07920,0001,079
2005-12-221,0631,0881,0631,07724,0001,077
2005-12-211,0851,0851,0741,08130,0001,081
2005-12-201,0581,0851,0581,07748,0001,077
2005-12-191,0671,0671,0581,05826,0001,058
2005-12-161,0651,0811,0551,06140,0001,061
2005-12-151,0551,0651,0531,05364,0001,053
2005-12-141,0771,0771,0571,06061,0001,060
2005-12-131,0671,0761,0671,07628,0001,076
2005-12-121,0801,0861,0661,07424,0001,074
2005-12-091,0851,0851,0651,069404,0001,069
2005-12-081,0641,0701,0551,06557,0001,065
2005-12-071,0971,0971,0701,07036,0001,070
2005-12-061,1001,1001,0731,08243,0001,082
2005-12-051,0631,1011,0631,101177,0001,101
2005-12-021,0981,1051,0811,10345,0001,103
2005-12-011,0531,0861,0491,08631,0001,086
2005-11-301,0541,0541,0501,0506,0001,050
2005-11-291,0431,0521,0431,05215,0001,052
2005-11-281,0351,0411,0311,04015,0001,040
2005-11-251,0351,0441,0311,03925,0001,039
2005-11-241,0431,0481,0311,03434,0001,034
2005-11-221,0491,0491,0381,04338,0001,043
2005-11-211,0491,0601,0301,03070,0001,030
2005-11-181,0561,0601,0291,02934,0001,029
2005-11-171,0081,0489971,04750,0001,047
2005-11-161,0241,0501,0081,00868,0001,008
2005-11-151,0001,0169971,00434,0001,004
2005-11-141,0971,0971,0411,04142,0001,041
2005-11-111,1001,1001,0921,09259,0001,092
2005-11-101,0931,1001,0901,10027,0001,100
2005-11-091,0921,0981,0911,09510,0001,095
2005-11-081,0891,0941,0891,09217,0001,092
2005-11-071,0661,0901,0661,090111,0001,090
2005-11-041,0611,0861,0611,08647,0001,086
2005-11-021,0481,0651,0481,05829,0001,058
2005-11-011,0601,0611,0521,05431,0001,054
2005-10-311,0471,0831,0381,08058,0001,080
2005-10-281,0181,0411,0071,041118,0001,041
2005-10-279911,0209891,01883,0001,018
2005-10-2697799297799025,000990
2005-10-2597698597697736,000977
2005-10-2497597897297291,000972
2005-10-2197898096398059,000980
2005-10-20971979966978127,000978
2005-10-19975975958964225,000964
2005-10-1897498097197693,000976
2005-10-1798098297197536,000975
2005-10-1496897596196855,000968
2005-10-139639689609685,000968
2005-10-1297397396296324,000963
2005-10-1192597592597544,000975
2005-10-0791391991291741,000917
2005-10-0693493491091040,000910
2005-10-0595995992192195,000921
2005-10-0493396793096037,000960
2005-10-0395395393493438,000934
2005-09-30980995956981102,000981
2005-09-2998498496497315,000973
2005-09-2897499197499010,000990
2005-09-2799799797098010,000980
2005-09-2697499896899841,000998
2005-09-2298098597097313,000973
2005-09-2199299297898022,000980
2005-09-2095899395899222,000992
2005-09-1696496495195813,000958
2005-09-1596096795296527,000965
2005-09-1498398396096015,000960
2005-09-1398098397198248,000982
2005-09-129951,00697999094,000990
2005-09-09946965924965624,000965
2005-09-0892493692393621,000936
2005-09-0790093690093187,000931
2005-09-0688389988389912,000899
2005-09-0587988487988165,000881
2005-09-0288388688388311,000883
2005-09-0188488988088326,000883
2005-08-3188988988488412,000884
2005-08-308788808788808,000880
2005-08-2987988387687612,000876
2005-08-2687488087487619,000876
2005-08-258758778758779,000877
2005-08-2488288287088144,000881
2005-08-2389990688988935,000889
2005-08-2288789988789917,000899
2005-08-1989589588889426,000894
2005-08-1888789588188134,000881
2005-08-1786488386488039,000880
2005-08-168658658588645,000864
2005-08-1584686084685513,000855
2005-08-1285085584985223,000852
2005-08-1184184683784024,000840
2005-08-1083884583884147,000841
2005-08-0982284082283615,000836
2005-08-0881282080682032,000820
2005-08-05831831819819121,000819
2005-08-0481982781982712,000827
2005-08-0381581981581914,000819
2005-08-028228228228221,000822
2005-08-0182982982682710,000827
2005-07-2982883182883113,000831
2005-07-288278278248253,000825
2005-07-278248278248257,000825
2005-07-2683683681881817,000818
2005-07-2584684683684112,000841
2005-07-228328378328368,000836
2005-07-2184184183983912,000839
2005-07-208318418318415,000841
2005-07-198418418388389,000838
2005-07-1585085785085719,000857
2005-07-1484584583583511,000835
2005-07-1383083583083516,000835
2005-07-128348348308307,000830
2005-07-118178328178309,000830
2005-07-0882082281482237,000822
2005-07-0781983081883025,000830
2005-07-0682882882082323,000823
2005-07-05838838825828214,000828
2005-07-0482082281582128,000821
2005-07-0181982081181330,000813
2005-06-3082382381081013,000810
2005-06-2981882981882417,000824
2005-06-2881382180881931,000819
2005-06-2780783180682824,000828
2005-06-2481281579980633,000806
2005-06-2382883182182816,000828
2005-06-2282583382582722,000827
2005-06-2182482682182525,000825
2005-06-2082982981982223,000822
2005-06-1782182181682025,000820
2005-06-1680181980181712,000817
2005-06-1579480379080120,000801
2005-06-1479980379880312,000803
2005-06-1380281380180141,000801
2005-06-10810810800804300,000804
2005-06-0980981179880140,000801
2005-06-0880080679980142,000801
2005-06-0780380378879916,000799
2005-06-0682082281081381,000813
2005-06-038238268218246,000824
2005-06-0282683681882336,000823
2005-06-0180381880381622,000816
2005-05-3181081180381029,000810
2005-05-3079281579280837,000808
2005-05-2778978976378469,000784
2005-05-268108107967969,000796
2005-05-2582682681281212,000812
2005-05-2483083482883021,000830
2005-05-2382283582283019,000830
2005-05-2083083081281216,000812
2005-05-1981582681582027,000820
2005-05-1884584581481435,000814
2005-05-1786986984484414,000844
2005-05-1689189186986914,000869
2005-05-1390290990290818,000908
2005-05-129189189049046,000904
2005-05-1191792091591918,000919
2005-05-1091492191491818,000918
2005-05-0991291490091427,000914
2005-05-0689690789690570,000905
2005-05-0288388688088626,000886
2005-04-2885886385886317,000863
2005-04-278658708628624,000862
2005-04-268618668618636,000863
2005-04-2584986084986012,000860
2005-04-2284584783584717,000847
2005-04-2182983182282527,000825
2005-04-2086186184884812,000848
2005-04-1982684182384128,000841
2005-04-1883883981581687,000816
2005-04-1585485984484878,000848
2005-04-1487987986687016,000870
2005-04-1388188488188415,000884
2005-04-1288488487988218,000882
2005-04-1190490788889625,000896
2005-04-0889190889190133,000901
2005-04-0790090088489230,000892
2005-04-0688089488089355,000893
2005-04-0585687985687996,000879
2005-04-0484485684485627,000856
2005-04-0182783082083014,000830
2005-03-3182884880984682,000846
2005-03-3083983982583115,000831
2005-03-2986186684484543,000845
2005-03-2886187485887316,000873
2005-03-2585987085987022,000870
2005-03-2486886885985913,000859
2005-03-2385287085086230,000862
2005-03-2284586284586222,000862
2005-03-1884785084384619,000846
2005-03-1784685684685120,000851
2005-03-168558558478507,000850
2005-03-1584485884485437,000854
2005-03-1484485384484420,000844
2005-03-11849852844844384,000844
2005-03-1085085084684715,000847
2005-03-0984586084586030,000860
2005-03-0884584584284412,000844
2005-03-0782584182584193,000841
2005-03-0483183583183528,000835
2005-03-0382083482083162,000831
2005-03-0281082081082032,000820
2005-03-018088108078098,000809
2005-02-2879981179380034,000800
2005-02-2580280279379647,000796
2005-02-247888037888029,000802
2005-02-2377578577477921,000779
2005-02-2280180379579524,000795
2005-02-2180181580081214,000812
2005-02-1881481480881025,000810
2005-02-1780482080381630,000816
2005-02-1679679678179014,000790
2005-02-1579579579179112,000791
2005-02-1481381379579511,000795
2005-02-1080080779180716,000807
2005-02-0979279478579219,000792
2005-02-0881681679980013,000800
2005-02-0780182679782098,000820
2005-02-0478479578479539,000795
2005-02-037897897807806,000780
2005-02-0278478878478814,000788
2005-02-0178378677478336,000783
2005-01-3175877975677859,000778
2005-01-2876076075575735,000757
2005-01-2775075775075715,000757
2005-01-2674474674374517,000745
2005-01-2573874273274227,000742
2005-01-2474174774074015,000740
2005-01-2174374574074220,000742
2005-01-2075675674975019,000750
2005-01-197527587527567,000756
2005-01-1875375374874821,000748
2005-01-1775976075175929,000759
2005-01-1474976074075946,000759
2005-01-1375975974975217,000752
2005-01-1277277575276335,000763
2005-01-1176477276376934,000769
2005-01-077607607557599,000759
2005-01-067517607517585,000758
2005-01-0576476475475482,000754
2005-01-047627677627676,000767

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