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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,076 | 1,077 | 1,056 | 1,056 | 37,000 | 1,056 |
| 2005-12-29 | 1,069 | 1,078 | 1,069 | 1,078 | 5,000 | 1,078 |
| 2005-12-28 | 1,066 | 1,066 | 1,057 | 1,065 | 19,000 | 1,065 |
| 2005-12-27 | 1,079 | 1,080 | 1,063 | 1,063 | 15,000 | 1,063 |
| 2005-12-26 | 1,077 | 1,080 | 1,075 | 1,079 | 20,000 | 1,079 |
| 2005-12-22 | 1,063 | 1,088 | 1,063 | 1,077 | 24,000 | 1,077 |
| 2005-12-21 | 1,085 | 1,085 | 1,074 | 1,081 | 30,000 | 1,081 |
| 2005-12-20 | 1,058 | 1,085 | 1,058 | 1,077 | 48,000 | 1,077 |
| 2005-12-19 | 1,067 | 1,067 | 1,058 | 1,058 | 26,000 | 1,058 |
| 2005-12-16 | 1,065 | 1,081 | 1,055 | 1,061 | 40,000 | 1,061 |
| 2005-12-15 | 1,055 | 1,065 | 1,053 | 1,053 | 64,000 | 1,053 |
| 2005-12-14 | 1,077 | 1,077 | 1,057 | 1,060 | 61,000 | 1,060 |
| 2005-12-13 | 1,067 | 1,076 | 1,067 | 1,076 | 28,000 | 1,076 |
| 2005-12-12 | 1,080 | 1,086 | 1,066 | 1,074 | 24,000 | 1,074 |
| 2005-12-09 | 1,085 | 1,085 | 1,065 | 1,069 | 404,000 | 1,069 |
| 2005-12-08 | 1,064 | 1,070 | 1,055 | 1,065 | 57,000 | 1,065 |
| 2005-12-07 | 1,097 | 1,097 | 1,070 | 1,070 | 36,000 | 1,070 |
| 2005-12-06 | 1,100 | 1,100 | 1,073 | 1,082 | 43,000 | 1,082 |
| 2005-12-05 | 1,063 | 1,101 | 1,063 | 1,101 | 177,000 | 1,101 |
| 2005-12-02 | 1,098 | 1,105 | 1,081 | 1,103 | 45,000 | 1,103 |
| 2005-12-01 | 1,053 | 1,086 | 1,049 | 1,086 | 31,000 | 1,086 |
| 2005-11-30 | 1,054 | 1,054 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2005-11-29 | 1,043 | 1,052 | 1,043 | 1,052 | 15,000 | 1,052 |
| 2005-11-28 | 1,035 | 1,041 | 1,031 | 1,040 | 15,000 | 1,040 |
| 2005-11-25 | 1,035 | 1,044 | 1,031 | 1,039 | 25,000 | 1,039 |
| 2005-11-24 | 1,043 | 1,048 | 1,031 | 1,034 | 34,000 | 1,034 |
| 2005-11-22 | 1,049 | 1,049 | 1,038 | 1,043 | 38,000 | 1,043 |
| 2005-11-21 | 1,049 | 1,060 | 1,030 | 1,030 | 70,000 | 1,030 |
| 2005-11-18 | 1,056 | 1,060 | 1,029 | 1,029 | 34,000 | 1,029 |
| 2005-11-17 | 1,008 | 1,048 | 997 | 1,047 | 50,000 | 1,047 |
| 2005-11-16 | 1,024 | 1,050 | 1,008 | 1,008 | 68,000 | 1,008 |
| 2005-11-15 | 1,000 | 1,016 | 997 | 1,004 | 34,000 | 1,004 |
| 2005-11-14 | 1,097 | 1,097 | 1,041 | 1,041 | 42,000 | 1,041 |
| 2005-11-11 | 1,100 | 1,100 | 1,092 | 1,092 | 59,000 | 1,092 |
| 2005-11-10 | 1,093 | 1,100 | 1,090 | 1,100 | 27,000 | 1,100 |
| 2005-11-09 | 1,092 | 1,098 | 1,091 | 1,095 | 10,000 | 1,095 |
| 2005-11-08 | 1,089 | 1,094 | 1,089 | 1,092 | 17,000 | 1,092 |
| 2005-11-07 | 1,066 | 1,090 | 1,066 | 1,090 | 111,000 | 1,090 |
| 2005-11-04 | 1,061 | 1,086 | 1,061 | 1,086 | 47,000 | 1,086 |
| 2005-11-02 | 1,048 | 1,065 | 1,048 | 1,058 | 29,000 | 1,058 |
| 2005-11-01 | 1,060 | 1,061 | 1,052 | 1,054 | 31,000 | 1,054 |
| 2005-10-31 | 1,047 | 1,083 | 1,038 | 1,080 | 58,000 | 1,080 |
| 2005-10-28 | 1,018 | 1,041 | 1,007 | 1,041 | 118,000 | 1,041 |
| 2005-10-27 | 991 | 1,020 | 989 | 1,018 | 83,000 | 1,018 |
| 2005-10-26 | 977 | 992 | 977 | 990 | 25,000 | 990 |
| 2005-10-25 | 976 | 985 | 976 | 977 | 36,000 | 977 |
| 2005-10-24 | 975 | 978 | 972 | 972 | 91,000 | 972 |
| 2005-10-21 | 978 | 980 | 963 | 980 | 59,000 | 980 |
| 2005-10-20 | 971 | 979 | 966 | 978 | 127,000 | 978 |
| 2005-10-19 | 975 | 975 | 958 | 964 | 225,000 | 964 |
| 2005-10-18 | 974 | 980 | 971 | 976 | 93,000 | 976 |
| 2005-10-17 | 980 | 982 | 971 | 975 | 36,000 | 975 |
| 2005-10-14 | 968 | 975 | 961 | 968 | 55,000 | 968 |
| 2005-10-13 | 963 | 968 | 960 | 968 | 5,000 | 968 |
| 2005-10-12 | 973 | 973 | 962 | 963 | 24,000 | 963 |
| 2005-10-11 | 925 | 975 | 925 | 975 | 44,000 | 975 |
| 2005-10-07 | 913 | 919 | 912 | 917 | 41,000 | 917 |
| 2005-10-06 | 934 | 934 | 910 | 910 | 40,000 | 910 |
| 2005-10-05 | 959 | 959 | 921 | 921 | 95,000 | 921 |
| 2005-10-04 | 933 | 967 | 930 | 960 | 37,000 | 960 |
| 2005-10-03 | 953 | 953 | 934 | 934 | 38,000 | 934 |
| 2005-09-30 | 980 | 995 | 956 | 981 | 102,000 | 981 |
| 2005-09-29 | 984 | 984 | 964 | 973 | 15,000 | 973 |
| 2005-09-28 | 974 | 991 | 974 | 990 | 10,000 | 990 |
| 2005-09-27 | 997 | 997 | 970 | 980 | 10,000 | 980 |
| 2005-09-26 | 974 | 998 | 968 | 998 | 41,000 | 998 |
| 2005-09-22 | 980 | 985 | 970 | 973 | 13,000 | 973 |
| 2005-09-21 | 992 | 992 | 978 | 980 | 22,000 | 980 |
| 2005-09-20 | 958 | 993 | 958 | 992 | 22,000 | 992 |
| 2005-09-16 | 964 | 964 | 951 | 958 | 13,000 | 958 |
| 2005-09-15 | 960 | 967 | 952 | 965 | 27,000 | 965 |
| 2005-09-14 | 983 | 983 | 960 | 960 | 15,000 | 960 |
| 2005-09-13 | 980 | 983 | 971 | 982 | 48,000 | 982 |
| 2005-09-12 | 995 | 1,006 | 979 | 990 | 94,000 | 990 |
| 2005-09-09 | 946 | 965 | 924 | 965 | 624,000 | 965 |
| 2005-09-08 | 924 | 936 | 923 | 936 | 21,000 | 936 |
| 2005-09-07 | 900 | 936 | 900 | 931 | 87,000 | 931 |
| 2005-09-06 | 883 | 899 | 883 | 899 | 12,000 | 899 |
| 2005-09-05 | 879 | 884 | 879 | 881 | 65,000 | 881 |
| 2005-09-02 | 883 | 886 | 883 | 883 | 11,000 | 883 |
| 2005-09-01 | 884 | 889 | 880 | 883 | 26,000 | 883 |
| 2005-08-31 | 889 | 889 | 884 | 884 | 12,000 | 884 |
| 2005-08-30 | 878 | 880 | 878 | 880 | 8,000 | 880 |
| 2005-08-29 | 879 | 883 | 876 | 876 | 12,000 | 876 |
| 2005-08-26 | 874 | 880 | 874 | 876 | 19,000 | 876 |
| 2005-08-25 | 875 | 877 | 875 | 877 | 9,000 | 877 |
| 2005-08-24 | 882 | 882 | 870 | 881 | 44,000 | 881 |
| 2005-08-23 | 899 | 906 | 889 | 889 | 35,000 | 889 |
| 2005-08-22 | 887 | 899 | 887 | 899 | 17,000 | 899 |
| 2005-08-19 | 895 | 895 | 888 | 894 | 26,000 | 894 |
| 2005-08-18 | 887 | 895 | 881 | 881 | 34,000 | 881 |
| 2005-08-17 | 864 | 883 | 864 | 880 | 39,000 | 880 |
| 2005-08-16 | 865 | 865 | 858 | 864 | 5,000 | 864 |
| 2005-08-15 | 846 | 860 | 846 | 855 | 13,000 | 855 |
| 2005-08-12 | 850 | 855 | 849 | 852 | 23,000 | 852 |
| 2005-08-11 | 841 | 846 | 837 | 840 | 24,000 | 840 |
| 2005-08-10 | 838 | 845 | 838 | 841 | 47,000 | 841 |
| 2005-08-09 | 822 | 840 | 822 | 836 | 15,000 | 836 |
| 2005-08-08 | 812 | 820 | 806 | 820 | 32,000 | 820 |
| 2005-08-05 | 831 | 831 | 819 | 819 | 121,000 | 819 |
| 2005-08-04 | 819 | 827 | 819 | 827 | 12,000 | 827 |
| 2005-08-03 | 815 | 819 | 815 | 819 | 14,000 | 819 |
| 2005-08-02 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2005-08-01 | 829 | 829 | 826 | 827 | 10,000 | 827 |
| 2005-07-29 | 828 | 831 | 828 | 831 | 13,000 | 831 |
| 2005-07-28 | 827 | 827 | 824 | 825 | 3,000 | 825 |
| 2005-07-27 | 824 | 827 | 824 | 825 | 7,000 | 825 |
| 2005-07-26 | 836 | 836 | 818 | 818 | 17,000 | 818 |
| 2005-07-25 | 846 | 846 | 836 | 841 | 12,000 | 841 |
| 2005-07-22 | 832 | 837 | 832 | 836 | 8,000 | 836 |
| 2005-07-21 | 841 | 841 | 839 | 839 | 12,000 | 839 |
| 2005-07-20 | 831 | 841 | 831 | 841 | 5,000 | 841 |
| 2005-07-19 | 841 | 841 | 838 | 838 | 9,000 | 838 |
| 2005-07-15 | 850 | 857 | 850 | 857 | 19,000 | 857 |
| 2005-07-14 | 845 | 845 | 835 | 835 | 11,000 | 835 |
| 2005-07-13 | 830 | 835 | 830 | 835 | 16,000 | 835 |
| 2005-07-12 | 834 | 834 | 830 | 830 | 7,000 | 830 |
| 2005-07-11 | 817 | 832 | 817 | 830 | 9,000 | 830 |
| 2005-07-08 | 820 | 822 | 814 | 822 | 37,000 | 822 |
| 2005-07-07 | 819 | 830 | 818 | 830 | 25,000 | 830 |
| 2005-07-06 | 828 | 828 | 820 | 823 | 23,000 | 823 |
| 2005-07-05 | 838 | 838 | 825 | 828 | 214,000 | 828 |
| 2005-07-04 | 820 | 822 | 815 | 821 | 28,000 | 821 |
| 2005-07-01 | 819 | 820 | 811 | 813 | 30,000 | 813 |
| 2005-06-30 | 823 | 823 | 810 | 810 | 13,000 | 810 |
| 2005-06-29 | 818 | 829 | 818 | 824 | 17,000 | 824 |
| 2005-06-28 | 813 | 821 | 808 | 819 | 31,000 | 819 |
| 2005-06-27 | 807 | 831 | 806 | 828 | 24,000 | 828 |
| 2005-06-24 | 812 | 815 | 799 | 806 | 33,000 | 806 |
| 2005-06-23 | 828 | 831 | 821 | 828 | 16,000 | 828 |
| 2005-06-22 | 825 | 833 | 825 | 827 | 22,000 | 827 |
| 2005-06-21 | 824 | 826 | 821 | 825 | 25,000 | 825 |
| 2005-06-20 | 829 | 829 | 819 | 822 | 23,000 | 822 |
| 2005-06-17 | 821 | 821 | 816 | 820 | 25,000 | 820 |
| 2005-06-16 | 801 | 819 | 801 | 817 | 12,000 | 817 |
| 2005-06-15 | 794 | 803 | 790 | 801 | 20,000 | 801 |
| 2005-06-14 | 799 | 803 | 798 | 803 | 12,000 | 803 |
| 2005-06-13 | 802 | 813 | 801 | 801 | 41,000 | 801 |
| 2005-06-10 | 810 | 810 | 800 | 804 | 300,000 | 804 |
| 2005-06-09 | 809 | 811 | 798 | 801 | 40,000 | 801 |
| 2005-06-08 | 800 | 806 | 799 | 801 | 42,000 | 801 |
| 2005-06-07 | 803 | 803 | 788 | 799 | 16,000 | 799 |
| 2005-06-06 | 820 | 822 | 810 | 813 | 81,000 | 813 |
| 2005-06-03 | 823 | 826 | 821 | 824 | 6,000 | 824 |
| 2005-06-02 | 826 | 836 | 818 | 823 | 36,000 | 823 |
| 2005-06-01 | 803 | 818 | 803 | 816 | 22,000 | 816 |
| 2005-05-31 | 810 | 811 | 803 | 810 | 29,000 | 810 |
| 2005-05-30 | 792 | 815 | 792 | 808 | 37,000 | 808 |
| 2005-05-27 | 789 | 789 | 763 | 784 | 69,000 | 784 |
| 2005-05-26 | 810 | 810 | 796 | 796 | 9,000 | 796 |
| 2005-05-25 | 826 | 826 | 812 | 812 | 12,000 | 812 |
| 2005-05-24 | 830 | 834 | 828 | 830 | 21,000 | 830 |
| 2005-05-23 | 822 | 835 | 822 | 830 | 19,000 | 830 |
| 2005-05-20 | 830 | 830 | 812 | 812 | 16,000 | 812 |
| 2005-05-19 | 815 | 826 | 815 | 820 | 27,000 | 820 |
| 2005-05-18 | 845 | 845 | 814 | 814 | 35,000 | 814 |
| 2005-05-17 | 869 | 869 | 844 | 844 | 14,000 | 844 |
| 2005-05-16 | 891 | 891 | 869 | 869 | 14,000 | 869 |
| 2005-05-13 | 902 | 909 | 902 | 908 | 18,000 | 908 |
| 2005-05-12 | 918 | 918 | 904 | 904 | 6,000 | 904 |
| 2005-05-11 | 917 | 920 | 915 | 919 | 18,000 | 919 |
| 2005-05-10 | 914 | 921 | 914 | 918 | 18,000 | 918 |
| 2005-05-09 | 912 | 914 | 900 | 914 | 27,000 | 914 |
| 2005-05-06 | 896 | 907 | 896 | 905 | 70,000 | 905 |
| 2005-05-02 | 883 | 886 | 880 | 886 | 26,000 | 886 |
| 2005-04-28 | 858 | 863 | 858 | 863 | 17,000 | 863 |
| 2005-04-27 | 865 | 870 | 862 | 862 | 4,000 | 862 |
| 2005-04-26 | 861 | 866 | 861 | 863 | 6,000 | 863 |
| 2005-04-25 | 849 | 860 | 849 | 860 | 12,000 | 860 |
| 2005-04-22 | 845 | 847 | 835 | 847 | 17,000 | 847 |
| 2005-04-21 | 829 | 831 | 822 | 825 | 27,000 | 825 |
| 2005-04-20 | 861 | 861 | 848 | 848 | 12,000 | 848 |
| 2005-04-19 | 826 | 841 | 823 | 841 | 28,000 | 841 |
| 2005-04-18 | 838 | 839 | 815 | 816 | 87,000 | 816 |
| 2005-04-15 | 854 | 859 | 844 | 848 | 78,000 | 848 |
| 2005-04-14 | 879 | 879 | 866 | 870 | 16,000 | 870 |
| 2005-04-13 | 881 | 884 | 881 | 884 | 15,000 | 884 |
| 2005-04-12 | 884 | 884 | 879 | 882 | 18,000 | 882 |
| 2005-04-11 | 904 | 907 | 888 | 896 | 25,000 | 896 |
| 2005-04-08 | 891 | 908 | 891 | 901 | 33,000 | 901 |
| 2005-04-07 | 900 | 900 | 884 | 892 | 30,000 | 892 |
| 2005-04-06 | 880 | 894 | 880 | 893 | 55,000 | 893 |
| 2005-04-05 | 856 | 879 | 856 | 879 | 96,000 | 879 |
| 2005-04-04 | 844 | 856 | 844 | 856 | 27,000 | 856 |
| 2005-04-01 | 827 | 830 | 820 | 830 | 14,000 | 830 |
| 2005-03-31 | 828 | 848 | 809 | 846 | 82,000 | 846 |
| 2005-03-30 | 839 | 839 | 825 | 831 | 15,000 | 831 |
| 2005-03-29 | 861 | 866 | 844 | 845 | 43,000 | 845 |
| 2005-03-28 | 861 | 874 | 858 | 873 | 16,000 | 873 |
| 2005-03-25 | 859 | 870 | 859 | 870 | 22,000 | 870 |
| 2005-03-24 | 868 | 868 | 859 | 859 | 13,000 | 859 |
| 2005-03-23 | 852 | 870 | 850 | 862 | 30,000 | 862 |
| 2005-03-22 | 845 | 862 | 845 | 862 | 22,000 | 862 |
| 2005-03-18 | 847 | 850 | 843 | 846 | 19,000 | 846 |
| 2005-03-17 | 846 | 856 | 846 | 851 | 20,000 | 851 |
| 2005-03-16 | 855 | 855 | 847 | 850 | 7,000 | 850 |
| 2005-03-15 | 844 | 858 | 844 | 854 | 37,000 | 854 |
| 2005-03-14 | 844 | 853 | 844 | 844 | 20,000 | 844 |
| 2005-03-11 | 849 | 852 | 844 | 844 | 384,000 | 844 |
| 2005-03-10 | 850 | 850 | 846 | 847 | 15,000 | 847 |
| 2005-03-09 | 845 | 860 | 845 | 860 | 30,000 | 860 |
| 2005-03-08 | 845 | 845 | 842 | 844 | 12,000 | 844 |
| 2005-03-07 | 825 | 841 | 825 | 841 | 93,000 | 841 |
| 2005-03-04 | 831 | 835 | 831 | 835 | 28,000 | 835 |
| 2005-03-03 | 820 | 834 | 820 | 831 | 62,000 | 831 |
| 2005-03-02 | 810 | 820 | 810 | 820 | 32,000 | 820 |
| 2005-03-01 | 808 | 810 | 807 | 809 | 8,000 | 809 |
| 2005-02-28 | 799 | 811 | 793 | 800 | 34,000 | 800 |
| 2005-02-25 | 802 | 802 | 793 | 796 | 47,000 | 796 |
| 2005-02-24 | 788 | 803 | 788 | 802 | 9,000 | 802 |
| 2005-02-23 | 775 | 785 | 774 | 779 | 21,000 | 779 |
| 2005-02-22 | 801 | 803 | 795 | 795 | 24,000 | 795 |
| 2005-02-21 | 801 | 815 | 800 | 812 | 14,000 | 812 |
| 2005-02-18 | 814 | 814 | 808 | 810 | 25,000 | 810 |
| 2005-02-17 | 804 | 820 | 803 | 816 | 30,000 | 816 |
| 2005-02-16 | 796 | 796 | 781 | 790 | 14,000 | 790 |
| 2005-02-15 | 795 | 795 | 791 | 791 | 12,000 | 791 |
| 2005-02-14 | 813 | 813 | 795 | 795 | 11,000 | 795 |
| 2005-02-10 | 800 | 807 | 791 | 807 | 16,000 | 807 |
| 2005-02-09 | 792 | 794 | 785 | 792 | 19,000 | 792 |
| 2005-02-08 | 816 | 816 | 799 | 800 | 13,000 | 800 |
| 2005-02-07 | 801 | 826 | 797 | 820 | 98,000 | 820 |
| 2005-02-04 | 784 | 795 | 784 | 795 | 39,000 | 795 |
| 2005-02-03 | 789 | 789 | 780 | 780 | 6,000 | 780 |
| 2005-02-02 | 784 | 788 | 784 | 788 | 14,000 | 788 |
| 2005-02-01 | 783 | 786 | 774 | 783 | 36,000 | 783 |
| 2005-01-31 | 758 | 779 | 756 | 778 | 59,000 | 778 |
| 2005-01-28 | 760 | 760 | 755 | 757 | 35,000 | 757 |
| 2005-01-27 | 750 | 757 | 750 | 757 | 15,000 | 757 |
| 2005-01-26 | 744 | 746 | 743 | 745 | 17,000 | 745 |
| 2005-01-25 | 738 | 742 | 732 | 742 | 27,000 | 742 |
| 2005-01-24 | 741 | 747 | 740 | 740 | 15,000 | 740 |
| 2005-01-21 | 743 | 745 | 740 | 742 | 20,000 | 742 |
| 2005-01-20 | 756 | 756 | 749 | 750 | 19,000 | 750 |
| 2005-01-19 | 752 | 758 | 752 | 756 | 7,000 | 756 |
| 2005-01-18 | 753 | 753 | 748 | 748 | 21,000 | 748 |
| 2005-01-17 | 759 | 760 | 751 | 759 | 29,000 | 759 |
| 2005-01-14 | 749 | 760 | 740 | 759 | 46,000 | 759 |
| 2005-01-13 | 759 | 759 | 749 | 752 | 17,000 | 752 |
| 2005-01-12 | 772 | 775 | 752 | 763 | 35,000 | 763 |
| 2005-01-11 | 764 | 772 | 763 | 769 | 34,000 | 769 |
| 2005-01-07 | 760 | 760 | 755 | 759 | 9,000 | 759 |
| 2005-01-06 | 751 | 760 | 751 | 758 | 5,000 | 758 |
| 2005-01-05 | 764 | 764 | 754 | 754 | 82,000 | 754 |
| 2005-01-04 | 762 | 767 | 762 | 767 | 6,000 | 767 |
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