1944 (株)きんでん の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 804 | 820 | 804 | 810 | 9,000 | 810 |
| 2008-12-29 | 800 | 813 | 800 | 813 | 8,000 | 813 |
| 2008-12-26 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2008-12-25 | 790 | 797 | 790 | 790 | 4,000 | 790 |
| 2008-12-24 | 761 | 784 | 761 | 784 | 17,000 | 784 |
| 2008-12-22 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 2008-12-18 | 773 | 792 | 770 | 778 | 44,000 | 778 |
| 2008-12-17 | 814 | 814 | 774 | 791 | 41,000 | 791 |
| 2008-12-16 | 832 | 832 | 814 | 814 | 23,000 | 814 |
| 2008-12-15 | 838 | 854 | 838 | 852 | 17,000 | 852 |
| 2008-12-12 | 815 | 839 | 815 | 829 | 135,000 | 829 |
| 2008-12-11 | 806 | 826 | 806 | 819 | 46,000 | 819 |
| 2008-12-10 | 870 | 870 | 849 | 850 | 122,000 | 850 |
| 2008-12-09 | 871 | 871 | 847 | 860 | 35,000 | 860 |
| 2008-12-08 | 821 | 870 | 821 | 865 | 15,000 | 865 |
| 2008-12-05 | 876 | 876 | 855 | 861 | 164,000 | 861 |
| 2008-12-04 | 856 | 858 | 837 | 852 | 64,000 | 852 |
| 2008-12-03 | 833 | 853 | 833 | 852 | 57,000 | 852 |
| 2008-12-02 | 789 | 833 | 789 | 833 | 32,000 | 833 |
| 2008-12-01 | 846 | 846 | 814 | 814 | 26,000 | 814 |
| 2008-11-28 | 861 | 861 | 837 | 856 | 35,000 | 856 |
| 2008-11-27 | 864 | 894 | 864 | 894 | 25,000 | 894 |
| 2008-11-26 | 859 | 867 | 859 | 862 | 41,000 | 862 |
| 2008-11-25 | 842 | 842 | 829 | 829 | 3,000 | 829 |
| 2008-11-21 | 802 | 802 | 768 | 772 | 16,000 | 772 |
| 2008-11-20 | 819 | 823 | 805 | 822 | 10,000 | 822 |
| 2008-11-19 | 811 | 832 | 811 | 832 | 5,000 | 832 |
| 2008-11-18 | 818 | 826 | 818 | 818 | 12,000 | 818 |
| 2008-11-17 | 809 | 810 | 794 | 806 | 8,000 | 806 |
| 2008-11-14 | 846 | 846 | 824 | 824 | 5,000 | 824 |
| 2008-11-13 | 801 | 814 | 801 | 814 | 17,000 | 814 |
| 2008-11-12 | 820 | 846 | 820 | 841 | 22,000 | 841 |
| 2008-11-11 | 849 | 866 | 849 | 850 | 22,000 | 850 |
| 2008-11-10 | 863 | 874 | 855 | 855 | 25,000 | 855 |
| 2008-11-07 | 814 | 863 | 814 | 863 | 16,000 | 863 |
| 2008-11-06 | 912 | 912 | 863 | 864 | 23,000 | 864 |
| 2008-11-05 | 919 | 930 | 907 | 922 | 79,000 | 922 |
| 2008-11-04 | 840 | 896 | 830 | 889 | 13,000 | 889 |
| 2008-10-31 | 811 | 844 | 801 | 830 | 25,000 | 830 |
| 2008-10-30 | 772 | 815 | 761 | 801 | 25,000 | 801 |
| 2008-10-29 | 760 | 797 | 760 | 772 | 10,000 | 772 |
| 2008-10-28 | 670 | 711 | 670 | 711 | 3,000 | 711 |
| 2008-10-27 | 742 | 742 | 690 | 690 | 18,000 | 690 |
| 2008-10-24 | 768 | 775 | 757 | 757 | 20,000 | 757 |
| 2008-10-23 | 760 | 768 | 760 | 768 | 6,000 | 768 |
| 2008-10-22 | 800 | 812 | 780 | 780 | 19,000 | 780 |
| 2008-10-21 | 844 | 849 | 830 | 840 | 26,000 | 840 |
| 2008-10-20 | 831 | 834 | 831 | 834 | 6,000 | 834 |
| 2008-10-17 | 839 | 841 | 830 | 841 | 18,000 | 841 |
| 2008-10-16 | 779 | 816 | 779 | 809 | 13,000 | 809 |
| 2008-10-15 | 816 | 816 | 800 | 811 | 9,000 | 811 |
| 2008-10-14 | 762 | 801 | 762 | 801 | 23,000 | 801 |
| 2008-10-10 | 790 | 790 | 732 | 732 | 5,000 | 732 |
| 2008-10-09 | 814 | 836 | 809 | 832 | 25,000 | 832 |
| 2008-10-08 | 878 | 878 | 877 | 877 | 3,000 | 877 |
| 2008-10-07 | 933 | 933 | 908 | 908 | 4,000 | 908 |
| 2008-10-06 | 980 | 980 | 943 | 943 | 69,000 | 943 |
| 2008-10-03 | 948 | 970 | 945 | 970 | 25,000 | 970 |
| 2008-10-02 | 937 | 949 | 937 | 949 | 8,000 | 949 |
| 2008-10-01 | 997 | 1,002 | 986 | 987 | 10,000 | 987 |
| 2008-09-30 | 934 | 1,000 | 934 | 1,000 | 13,000 | 1,000 |
| 2008-09-29 | 979 | 979 | 953 | 953 | 4,000 | 953 |
| 2008-09-26 | 974 | 974 | 954 | 965 | 37,000 | 965 |
| 2008-09-25 | 972 | 979 | 972 | 978 | 3,000 | 978 |
| 2008-09-24 | 959 | 978 | 945 | 978 | 15,000 | 978 |
| 2008-09-22 | 983 | 983 | 967 | 971 | 15,000 | 971 |
| 2008-09-19 | 947 | 978 | 946 | 971 | 45,000 | 971 |
| 2008-09-18 | 888 | 932 | 878 | 932 | 32,000 | 932 |
| 2008-09-17 | 957 | 962 | 942 | 948 | 27,000 | 948 |
| 2008-09-16 | 986 | 986 | 947 | 947 | 25,000 | 947 |
| 2008-09-12 | 981 | 1,000 | 978 | 998 | 145,000 | 998 |
| 2008-09-11 | 986 | 990 | 975 | 975 | 37,000 | 975 |
| 2008-09-10 | 985 | 997 | 985 | 991 | 18,000 | 991 |
| 2008-09-09 | 996 | 1,004 | 990 | 993 | 15,000 | 993 |
| 2008-09-08 | 1,003 | 1,016 | 1,000 | 1,014 | 19,000 | 1,014 |
| 2008-09-05 | 987 | 1,009 | 985 | 1,003 | 105,000 | 1,003 |
| 2008-09-04 | 1,015 | 1,019 | 1,004 | 1,007 | 18,000 | 1,007 |
| 2008-09-03 | 994 | 1,035 | 987 | 1,035 | 18,000 | 1,035 |
| 2008-09-02 | 1,001 | 1,006 | 980 | 984 | 24,000 | 984 |
| 2008-09-01 | 1,034 | 1,034 | 1,001 | 1,001 | 30,000 | 1,001 |
| 2008-08-29 | 1,038 | 1,038 | 1,024 | 1,032 | 43,000 | 1,032 |
| 2008-08-28 | 1,005 | 1,043 | 1,005 | 1,043 | 16,000 | 1,043 |
| 2008-08-27 | 1,017 | 1,025 | 1,015 | 1,025 | 4,000 | 1,025 |
| 2008-08-26 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 2008-08-25 | 1,020 | 1,030 | 1,016 | 1,016 | 10,000 | 1,016 |
| 2008-08-22 | 1,007 | 1,007 | 1,000 | 1,006 | 5,000 | 1,006 |
| 2008-08-21 | 985 | 987 | 985 | 987 | 2,000 | 987 |
| 2008-08-20 | 981 | 995 | 981 | 994 | 3,000 | 994 |
| 2008-08-19 | 1,004 | 1,004 | 990 | 1,001 | 19,000 | 1,001 |
| 2008-08-18 | 1,020 | 1,035 | 1,009 | 1,024 | 19,000 | 1,024 |
| 2008-08-15 | 991 | 1,013 | 991 | 1,013 | 19,000 | 1,013 |
| 2008-08-14 | 1,009 | 1,009 | 985 | 991 | 15,000 | 991 |
| 2008-08-13 | 1,025 | 1,025 | 1,009 | 1,009 | 7,000 | 1,009 |
| 2008-08-12 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2008-08-11 | 1,070 | 1,078 | 1,062 | 1,075 | 6,000 | 1,075 |
| 2008-08-08 | 1,053 | 1,066 | 1,053 | 1,060 | 13,000 | 1,060 |
| 2008-08-07 | 1,054 | 1,054 | 1,018 | 1,032 | 12,000 | 1,032 |
| 2008-08-06 | 1,074 | 1,074 | 1,037 | 1,050 | 14,000 | 1,050 |
| 2008-08-05 | 1,054 | 1,080 | 1,054 | 1,075 | 62,000 | 1,075 |
| 2008-08-04 | 1,060 | 1,061 | 1,060 | 1,061 | 6,000 | 1,061 |
| 2008-08-01 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2008-07-31 | 1,080 | 1,095 | 1,080 | 1,095 | 11,000 | 1,095 |
| 2008-07-30 | 1,031 | 1,065 | 1,031 | 1,065 | 16,000 | 1,065 |
| 2008-07-29 | 984 | 991 | 984 | 984 | 6,000 | 984 |
| 2008-07-28 | 1,017 | 1,017 | 999 | 999 | 6,000 | 999 |
| 2008-07-25 | 1,024 | 1,025 | 1,017 | 1,017 | 6,000 | 1,017 |
| 2008-07-24 | 1,029 | 1,044 | 1,029 | 1,044 | 8,000 | 1,044 |
| 2008-07-23 | 1,004 | 1,023 | 994 | 1,018 | 5,000 | 1,018 |
| 2008-07-22 | 989 | 1,004 | 989 | 1,004 | 6,000 | 1,004 |
| 2008-07-18 | 1,011 | 1,011 | 979 | 979 | 4,000 | 979 |
| 2008-07-17 | 999 | 1,004 | 994 | 1,004 | 6,000 | 1,004 |
| 2008-07-16 | 983 | 1,006 | 980 | 998 | 9,000 | 998 |
| 2008-07-15 | 1,004 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2008-07-14 | 994 | 1,018 | 994 | 1,018 | 4,000 | 1,018 |
| 2008-07-11 | 994 | 1,006 | 989 | 1,000 | 28,000 | 1,000 |
| 2008-07-10 | 1,001 | 1,005 | 995 | 1,001 | 8,000 | 1,001 |
| 2008-07-09 | 1,043 | 1,043 | 1,002 | 1,002 | 12,000 | 1,002 |
| 2008-07-08 | 1,015 | 1,015 | 983 | 983 | 14,000 | 983 |
| 2008-07-07 | 1,026 | 1,031 | 1,005 | 1,031 | 136,000 | 1,031 |
| 2008-07-04 | 1,024 | 1,029 | 1,015 | 1,023 | 27,000 | 1,023 |
| 2008-07-03 | 1,030 | 1,030 | 1,024 | 1,026 | 13,000 | 1,026 |
| 2008-07-02 | 1,094 | 1,100 | 1,091 | 1,091 | 15,000 | 1,091 |
| 2008-07-01 | 1,089 | 1,125 | 1,089 | 1,109 | 6,000 | 1,109 |
| 2008-06-30 | 1,037 | 1,067 | 1,037 | 1,067 | 7,000 | 1,067 |
| 2008-06-27 | 1,060 | 1,077 | 1,060 | 1,074 | 16,000 | 1,074 |
| 2008-06-26 | 1,071 | 1,071 | 1,064 | 1,066 | 17,000 | 1,066 |
| 2008-06-25 | 1,052 | 1,071 | 1,045 | 1,071 | 13,000 | 1,071 |
| 2008-06-24 | 1,050 | 1,067 | 1,050 | 1,054 | 4,000 | 1,054 |
| 2008-06-23 | 1,011 | 1,031 | 1,011 | 1,022 | 7,000 | 1,022 |
| 2008-06-20 | 1,042 | 1,053 | 1,029 | 1,031 | 18,000 | 1,031 |
| 2008-06-19 | 1,067 | 1,067 | 1,041 | 1,042 | 8,000 | 1,042 |
| 2008-06-18 | 1,049 | 1,070 | 1,049 | 1,070 | 12,000 | 1,070 |
| 2008-06-17 | 1,034 | 1,035 | 1,034 | 1,035 | 4,000 | 1,035 |
| 2008-06-16 | 1,031 | 1,033 | 1,024 | 1,033 | 6,000 | 1,033 |
| 2008-06-13 | 1,005 | 1,020 | 1,005 | 1,016 | 117,000 | 1,016 |
| 2008-06-12 | 1,041 | 1,041 | 1,016 | 1,025 | 69,000 | 1,025 |
| 2008-06-11 | 1,018 | 1,035 | 1,018 | 1,035 | 8,000 | 1,035 |
| 2008-06-10 | 1,048 | 1,048 | 1,018 | 1,018 | 103,000 | 1,018 |
| 2008-06-09 | 1,027 | 1,045 | 1,025 | 1,032 | 19,000 | 1,032 |
| 2008-06-06 | 1,054 | 1,054 | 1,022 | 1,027 | 66,000 | 1,027 |
| 2008-06-05 | 1,050 | 1,050 | 1,020 | 1,034 | 54,000 | 1,034 |
| 2008-06-04 | 1,017 | 1,055 | 1,017 | 1,046 | 14,000 | 1,046 |
| 2008-06-03 | 1,007 | 1,018 | 999 | 1,005 | 25,000 | 1,005 |
| 2008-06-02 | 1,037 | 1,050 | 1,031 | 1,043 | 11,000 | 1,043 |
| 2008-05-30 | 1,035 | 1,056 | 1,022 | 1,052 | 34,000 | 1,052 |
| 2008-05-29 | 970 | 971 | 965 | 967 | 17,000 | 967 |
| 2008-05-28 | 958 | 958 | 928 | 930 | 9,000 | 930 |
| 2008-05-27 | 963 | 968 | 958 | 968 | 4,000 | 968 |
| 2008-05-26 | 964 | 968 | 936 | 953 | 9,000 | 953 |
| 2008-05-23 | 940 | 960 | 940 | 951 | 5,000 | 951 |
| 2008-05-22 | 936 | 954 | 936 | 950 | 5,000 | 950 |
| 2008-05-21 | 950 | 950 | 934 | 942 | 14,000 | 942 |
| 2008-05-20 | 964 | 990 | 950 | 950 | 19,000 | 950 |
| 2008-05-19 | 977 | 977 | 957 | 957 | 8,000 | 957 |
| 2008-05-16 | 1,035 | 1,041 | 987 | 987 | 10,000 | 987 |
| 2008-05-15 | 1,063 | 1,063 | 1,042 | 1,042 | 7,000 | 1,042 |
| 2008-05-14 | 1,030 | 1,050 | 1,030 | 1,043 | 12,000 | 1,043 |
| 2008-05-13 | 989 | 1,011 | 989 | 1,011 | 9,000 | 1,011 |
| 2008-05-12 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2008-05-09 | 1,006 | 1,006 | 995 | 998 | 6,000 | 998 |
| 2008-05-08 | 985 | 1,005 | 985 | 1,000 | 22,000 | 1,000 |
| 2008-05-07 | 979 | 985 | 973 | 984 | 65,000 | 984 |
| 2008-05-02 | 970 | 976 | 970 | 975 | 18,000 | 975 |
| 2008-05-01 | 980 | 980 | 960 | 960 | 14,000 | 960 |
| 2008-04-30 | 929 | 983 | 929 | 983 | 12,000 | 983 |
| 2008-04-28 | 927 | 929 | 927 | 929 | 2,000 | 929 |
| 2008-04-25 | 931 | 934 | 929 | 931 | 13,000 | 931 |
| 2008-04-24 | 930 | 936 | 930 | 936 | 2,000 | 936 |
| 2008-04-23 | 913 | 934 | 913 | 924 | 6,000 | 924 |
| 2008-04-22 | 924 | 924 | 913 | 913 | 3,000 | 913 |
| 2008-04-21 | 927 | 927 | 918 | 924 | 7,000 | 924 |
| 2008-04-18 | 940 | 940 | 917 | 917 | 5,000 | 917 |
| 2008-04-17 | 941 | 941 | 925 | 930 | 22,000 | 930 |
| 2008-04-16 | 912 | 931 | 912 | 929 | 5,000 | 929 |
| 2008-04-15 | 893 | 924 | 893 | 922 | 7,000 | 922 |
| 2008-04-14 | 873 | 890 | 873 | 890 | 18,000 | 890 |
| 2008-04-11 | 901 | 912 | 892 | 912 | 22,000 | 912 |
| 2008-04-09 | 931 | 931 | 900 | 902 | 12,000 | 902 |
| 2008-04-08 | 932 | 932 | 911 | 911 | 9,000 | 911 |
| 2008-04-07 | 945 | 945 | 932 | 932 | 60,000 | 932 |
| 2008-04-04 | 959 | 959 | 926 | 935 | 12,000 | 935 |
| 2008-04-03 | 974 | 974 | 949 | 958 | 14,000 | 958 |
| 2008-04-02 | 973 | 979 | 964 | 964 | 5,000 | 964 |
| 2008-04-01 | 961 | 961 | 951 | 953 | 20,000 | 953 |
| 2008-03-31 | 940 | 966 | 940 | 951 | 12,000 | 951 |
| 2008-03-28 | 910 | 942 | 909 | 940 | 16,000 | 940 |
| 2008-03-27 | 914 | 919 | 914 | 919 | 9,000 | 919 |
| 2008-03-26 | 891 | 894 | 891 | 894 | 4,000 | 894 |
| 2008-03-25 | 873 | 888 | 873 | 888 | 5,000 | 888 |
| 2008-03-24 | 888 | 888 | 882 | 882 | 4,000 | 882 |
| 2008-03-19 | 893 | 893 | 867 | 870 | 37,000 | 870 |
| 2008-03-18 | 853 | 873 | 853 | 873 | 3,000 | 873 |
| 2008-03-17 | 860 | 866 | 860 | 863 | 11,000 | 863 |
| 2008-03-14 | 941 | 941 | 909 | 918 | 195,000 | 918 |
| 2008-03-13 | 957 | 957 | 946 | 946 | 5,000 | 946 |
| 2008-03-12 | 984 | 984 | 960 | 960 | 8,000 | 960 |
| 2008-03-11 | 963 | 978 | 963 | 978 | 8,000 | 978 |
| 2008-03-10 | 915 | 915 | 914 | 914 | 3,000 | 914 |
| 2008-03-07 | 901 | 905 | 901 | 905 | 3,000 | 905 |
| 2008-03-06 | 921 | 935 | 921 | 935 | 3,000 | 935 |
| 2008-03-05 | 905 | 914 | 895 | 910 | 76,000 | 910 |
| 2008-03-04 | 927 | 927 | 906 | 915 | 21,000 | 915 |
| 2008-03-03 | 953 | 953 | 937 | 937 | 24,000 | 937 |
| 2008-02-29 | 954 | 973 | 939 | 973 | 16,000 | 973 |
| 2008-02-27 | 979 | 979 | 958 | 964 | 15,000 | 964 |
| 2008-02-26 | 949 | 949 | 935 | 935 | 6,000 | 935 |
| 2008-02-25 | 932 | 969 | 932 | 957 | 34,000 | 957 |
| 2008-02-22 | 950 | 950 | 931 | 931 | 5,000 | 931 |
| 2008-02-21 | 916 | 960 | 916 | 951 | 21,000 | 951 |
| 2008-02-20 | 949 | 949 | 913 | 913 | 13,000 | 913 |
| 2008-02-19 | 945 | 945 | 935 | 939 | 13,000 | 939 |
| 2008-02-18 | 967 | 975 | 967 | 974 | 5,000 | 974 |
| 2008-02-15 | 936 | 962 | 932 | 946 | 20,000 | 946 |
| 2008-02-14 | 932 | 940 | 924 | 936 | 24,000 | 936 |
| 2008-02-13 | 885 | 885 | 852 | 852 | 11,000 | 852 |
| 2008-02-12 | 894 | 894 | 878 | 878 | 4,000 | 878 |
| 2008-02-08 | 934 | 946 | 901 | 903 | 18,000 | 903 |
| 2008-02-07 | 866 | 868 | 854 | 854 | 19,000 | 854 |
| 2008-02-06 | 928 | 928 | 871 | 871 | 43,000 | 871 |
| 2008-02-05 | 944 | 958 | 943 | 958 | 75,000 | 958 |
| 2008-02-04 | 927 | 947 | 922 | 943 | 48,000 | 943 |
| 2008-02-01 | 895 | 900 | 895 | 897 | 6,000 | 897 |
| 2008-01-31 | 870 | 893 | 869 | 893 | 40,000 | 893 |
| 2008-01-30 | 889 | 889 | 866 | 866 | 15,000 | 866 |
| 2008-01-29 | 867 | 899 | 861 | 899 | 20,000 | 899 |
| 2008-01-28 | 835 | 846 | 830 | 830 | 31,000 | 830 |
| 2008-01-25 | 847 | 847 | 835 | 835 | 16,000 | 835 |
| 2008-01-24 | 791 | 848 | 791 | 847 | 13,000 | 847 |
| 2008-01-23 | 822 | 824 | 785 | 791 | 32,000 | 791 |
| 2008-01-22 | 834 | 834 | 800 | 812 | 20,000 | 812 |
| 2008-01-21 | 848 | 876 | 840 | 844 | 16,000 | 844 |
| 2008-01-18 | 806 | 900 | 806 | 898 | 30,000 | 898 |
| 2008-01-17 | 785 | 808 | 780 | 806 | 43,000 | 806 |
| 2008-01-16 | 769 | 779 | 767 | 775 | 23,000 | 775 |
| 2008-01-15 | 822 | 832 | 779 | 779 | 19,000 | 779 |
| 2008-01-11 | 854 | 854 | 823 | 829 | 42,000 | 829 |
| 2008-01-10 | 854 | 857 | 849 | 849 | 15,000 | 849 |
| 2008-01-09 | 828 | 854 | 828 | 854 | 38,000 | 854 |
| 2008-01-08 | 838 | 838 | 828 | 833 | 31,000 | 833 |
| 2008-01-07 | 844 | 846 | 832 | 844 | 97,000 | 844 |
| 2008-01-04 | 867 | 868 | 831 | 835 | 84,000 | 835 |
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