1944 (株)きんでん の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 805 | 806 | 791 | 791 | 29,000 | 791 |
| 2009-12-29 | 804 | 811 | 804 | 811 | 15,000 | 811 |
| 2009-12-28 | 805 | 809 | 805 | 808 | 7,000 | 808 |
| 2009-12-25 | 796 | 804 | 796 | 804 | 8,000 | 804 |
| 2009-12-24 | 797 | 803 | 797 | 803 | 4,000 | 803 |
| 2009-12-22 | 793 | 803 | 793 | 797 | 7,000 | 797 |
| 2009-12-21 | 805 | 805 | 786 | 789 | 18,000 | 789 |
| 2009-12-18 | 808 | 808 | 788 | 798 | 24,000 | 798 |
| 2009-12-17 | 811 | 821 | 809 | 809 | 16,000 | 809 |
| 2009-12-16 | 817 | 821 | 812 | 814 | 23,000 | 814 |
| 2009-12-15 | 794 | 809 | 794 | 807 | 12,000 | 807 |
| 2009-12-14 | 796 | 804 | 793 | 804 | 17,000 | 804 |
| 2009-12-11 | 800 | 801 | 793 | 801 | 107,000 | 801 |
| 2009-12-10 | 804 | 809 | 794 | 794 | 133,000 | 794 |
| 2009-12-09 | 800 | 816 | 797 | 797 | 43,000 | 797 |
| 2009-12-08 | 797 | 807 | 794 | 800 | 20,000 | 800 |
| 2009-12-07 | 811 | 826 | 805 | 806 | 165,000 | 806 |
| 2009-12-04 | 824 | 824 | 787 | 810 | 89,000 | 810 |
| 2009-12-03 | 816 | 830 | 816 | 824 | 66,000 | 824 |
| 2009-12-02 | 803 | 816 | 802 | 812 | 39,000 | 812 |
| 2009-12-01 | 776 | 795 | 775 | 794 | 44,000 | 794 |
| 2009-11-30 | 766 | 774 | 766 | 770 | 14,000 | 770 |
| 2009-11-27 | 737 | 742 | 732 | 740 | 19,000 | 740 |
| 2009-11-26 | 740 | 740 | 736 | 739 | 11,000 | 739 |
| 2009-11-25 | 735 | 739 | 735 | 737 | 11,000 | 737 |
| 2009-11-24 | 742 | 742 | 733 | 733 | 19,000 | 733 |
| 2009-11-20 | 742 | 746 | 742 | 744 | 22,000 | 744 |
| 2009-11-19 | 751 | 756 | 747 | 750 | 12,000 | 750 |
| 2009-11-18 | 762 | 765 | 761 | 761 | 7,000 | 761 |
| 2009-11-17 | 768 | 768 | 754 | 754 | 11,000 | 754 |
| 2009-11-16 | 759 | 762 | 759 | 762 | 7,000 | 762 |
| 2009-11-13 | 746 | 767 | 746 | 764 | 23,000 | 764 |
| 2009-11-12 | 743 | 751 | 743 | 747 | 18,000 | 747 |
| 2009-11-11 | 751 | 757 | 747 | 757 | 10,000 | 757 |
| 2009-11-10 | 742 | 758 | 728 | 755 | 26,000 | 755 |
| 2009-11-09 | 749 | 749 | 730 | 732 | 12,000 | 732 |
| 2009-11-06 | 769 | 769 | 739 | 739 | 31,000 | 739 |
| 2009-11-05 | 785 | 785 | 755 | 759 | 101,000 | 759 |
| 2009-11-04 | 769 | 786 | 769 | 777 | 19,000 | 777 |
| 2009-11-02 | 752 | 775 | 752 | 771 | 33,000 | 771 |
| 2009-10-30 | 748 | 748 | 741 | 742 | 15,000 | 742 |
| 2009-10-29 | 730 | 737 | 730 | 734 | 21,000 | 734 |
| 2009-10-28 | 746 | 746 | 737 | 738 | 9,000 | 738 |
| 2009-10-27 | 758 | 758 | 746 | 746 | 20,000 | 746 |
| 2009-10-26 | 755 | 758 | 755 | 758 | 11,000 | 758 |
| 2009-10-23 | 767 | 767 | 750 | 750 | 10,000 | 750 |
| 2009-10-22 | 749 | 760 | 748 | 760 | 21,000 | 760 |
| 2009-10-21 | 743 | 749 | 739 | 745 | 18,000 | 745 |
| 2009-10-20 | 753 | 766 | 753 | 760 | 9,000 | 760 |
| 2009-10-19 | 743 | 751 | 741 | 751 | 21,000 | 751 |
| 2009-10-16 | 735 | 743 | 735 | 743 | 8,000 | 743 |
| 2009-10-15 | 736 | 742 | 729 | 734 | 14,000 | 734 |
| 2009-10-14 | 724 | 740 | 721 | 735 | 63,000 | 735 |
| 2009-10-13 | 716 | 726 | 716 | 724 | 10,000 | 724 |
| 2009-10-09 | 715 | 715 | 705 | 708 | 9,000 | 708 |
| 2009-10-08 | 715 | 721 | 713 | 715 | 9,000 | 715 |
| 2009-10-07 | 711 | 719 | 709 | 717 | 7,000 | 717 |
| 2009-10-06 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 2009-10-05 | 738 | 738 | 735 | 735 | 76,000 | 735 |
| 2009-10-02 | 752 | 752 | 725 | 737 | 33,000 | 737 |
| 2009-10-01 | 759 | 762 | 759 | 762 | 10,000 | 762 |
| 2009-09-30 | 763 | 763 | 747 | 751 | 26,000 | 751 |
| 2009-09-29 | 752 | 761 | 752 | 761 | 13,000 | 761 |
| 2009-09-28 | 767 | 767 | 757 | 762 | 16,000 | 762 |
| 2009-09-25 | 784 | 784 | 777 | 777 | 8,000 | 777 |
| 2009-09-24 | 774 | 794 | 774 | 785 | 25,000 | 785 |
| 2009-09-18 | 776 | 783 | 775 | 783 | 23,000 | 783 |
| 2009-09-17 | 777 | 777 | 770 | 775 | 12,000 | 775 |
| 2009-09-16 | 779 | 782 | 772 | 772 | 6,000 | 772 |
| 2009-09-15 | 780 | 783 | 780 | 782 | 10,000 | 782 |
| 2009-09-14 | 781 | 782 | 779 | 780 | 4,000 | 780 |
| 2009-09-11 | 789 | 791 | 785 | 785 | 115,000 | 785 |
| 2009-09-10 | 778 | 784 | 777 | 783 | 9,000 | 783 |
| 2009-09-09 | 776 | 777 | 768 | 768 | 7,000 | 768 |
| 2009-09-08 | 774 | 777 | 765 | 776 | 16,000 | 776 |
| 2009-09-07 | 793 | 793 | 769 | 769 | 85,000 | 769 |
| 2009-09-04 | 805 | 805 | 783 | 783 | 27,000 | 783 |
| 2009-09-03 | 795 | 804 | 795 | 800 | 8,000 | 800 |
| 2009-09-02 | 805 | 809 | 801 | 807 | 21,000 | 807 |
| 2009-09-01 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2009-08-31 | 836 | 836 | 833 | 833 | 2,000 | 833 |
| 2009-08-28 | 833 | 837 | 831 | 831 | 8,000 | 831 |
| 2009-08-27 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 2009-08-26 | 823 | 831 | 823 | 831 | 7,000 | 831 |
| 2009-08-25 | 817 | 817 | 813 | 817 | 5,000 | 817 |
| 2009-08-24 | 825 | 825 | 818 | 818 | 19,000 | 818 |
| 2009-08-21 | 803 | 803 | 793 | 795 | 6,000 | 795 |
| 2009-08-20 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2009-08-19 | 787 | 789 | 785 | 787 | 4,000 | 787 |
| 2009-08-18 | 789 | 797 | 789 | 797 | 2,000 | 797 |
| 2009-08-17 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 2009-08-14 | 813 | 817 | 812 | 812 | 19,000 | 812 |
| 2009-08-13 | 815 | 818 | 815 | 815 | 15,000 | 815 |
| 2009-08-12 | 827 | 827 | 814 | 814 | 25,000 | 814 |
| 2009-08-11 | 826 | 826 | 812 | 825 | 8,000 | 825 |
| 2009-08-10 | 829 | 830 | 824 | 824 | 9,000 | 824 |
| 2009-08-07 | 818 | 818 | 806 | 814 | 12,000 | 814 |
| 2009-08-06 | 809 | 809 | 808 | 808 | 4,000 | 808 |
| 2009-08-05 | 791 | 805 | 791 | 796 | 83,000 | 796 |
| 2009-08-04 | 792 | 801 | 792 | 801 | 23,000 | 801 |
| 2009-08-03 | 790 | 790 | 784 | 784 | 8,000 | 784 |
| 2009-07-31 | 799 | 799 | 796 | 796 | 9,000 | 796 |
| 2009-07-30 | 799 | 799 | 791 | 791 | 4,000 | 791 |
| 2009-07-29 | 786 | 796 | 786 | 796 | 4,000 | 796 |
| 2009-07-28 | 776 | 783 | 776 | 782 | 5,000 | 782 |
| 2009-07-27 | 784 | 792 | 779 | 779 | 10,000 | 779 |
| 2009-07-24 | 776 | 776 | 763 | 767 | 4,000 | 767 |
| 2009-07-23 | 771 | 775 | 766 | 766 | 8,000 | 766 |
| 2009-07-22 | 768 | 775 | 768 | 773 | 16,000 | 773 |
| 2009-07-21 | 756 | 778 | 756 | 778 | 7,000 | 778 |
| 2009-07-17 | 746 | 751 | 745 | 746 | 18,000 | 746 |
| 2009-07-16 | 753 | 753 | 742 | 744 | 28,000 | 744 |
| 2009-07-15 | 746 | 751 | 737 | 742 | 24,000 | 742 |
| 2009-07-14 | 745 | 745 | 728 | 744 | 18,000 | 744 |
| 2009-07-13 | 760 | 770 | 738 | 738 | 17,000 | 738 |
| 2009-07-10 | 770 | 770 | 768 | 770 | 20,000 | 770 |
| 2009-07-09 | 781 | 791 | 770 | 770 | 22,000 | 770 |
| 2009-07-08 | 806 | 806 | 793 | 798 | 13,000 | 798 |
| 2009-07-07 | 822 | 827 | 807 | 815 | 20,000 | 815 |
| 2009-07-06 | 848 | 848 | 823 | 823 | 157,000 | 823 |
| 2009-07-03 | 864 | 864 | 853 | 855 | 61,000 | 855 |
| 2009-07-02 | 884 | 896 | 884 | 896 | 19,000 | 896 |
| 2009-07-01 | 871 | 900 | 870 | 883 | 60,000 | 883 |
| 2009-06-30 | 873 | 879 | 862 | 872 | 16,000 | 872 |
| 2009-06-29 | 872 | 884 | 867 | 869 | 19,000 | 869 |
| 2009-06-26 | 879 | 880 | 872 | 872 | 12,000 | 872 |
| 2009-06-25 | 855 | 865 | 855 | 859 | 4,000 | 859 |
| 2009-06-24 | 827 | 828 | 825 | 825 | 12,000 | 825 |
| 2009-06-23 | 811 | 820 | 811 | 817 | 14,000 | 817 |
| 2009-06-22 | 813 | 814 | 805 | 811 | 18,000 | 811 |
| 2009-06-19 | 815 | 815 | 803 | 803 | 7,000 | 803 |
| 2009-06-18 | 814 | 814 | 811 | 811 | 6,000 | 811 |
| 2009-06-17 | 785 | 812 | 785 | 811 | 15,000 | 811 |
| 2009-06-16 | 815 | 815 | 793 | 793 | 14,000 | 793 |
| 2009-06-15 | 802 | 819 | 802 | 819 | 20,000 | 819 |
| 2009-06-12 | 806 | 817 | 801 | 811 | 129,000 | 811 |
| 2009-06-11 | 808 | 812 | 803 | 803 | 19,000 | 803 |
| 2009-06-10 | 811 | 821 | 803 | 805 | 137,000 | 805 |
| 2009-06-09 | 784 | 794 | 784 | 791 | 37,000 | 791 |
| 2009-06-08 | 787 | 790 | 781 | 787 | 15,000 | 787 |
| 2009-06-05 | 779 | 780 | 778 | 780 | 81,000 | 780 |
| 2009-06-04 | 785 | 785 | 768 | 772 | 37,000 | 772 |
| 2009-06-03 | 782 | 782 | 771 | 775 | 11,000 | 775 |
| 2009-06-02 | 792 | 795 | 773 | 773 | 20,000 | 773 |
| 2009-06-01 | 792 | 793 | 787 | 791 | 12,000 | 791 |
| 2009-05-29 | 778 | 790 | 776 | 788 | 30,000 | 788 |
| 2009-05-28 | 785 | 785 | 776 | 778 | 30,000 | 778 |
| 2009-05-27 | 794 | 795 | 785 | 785 | 22,000 | 785 |
| 2009-05-26 | 800 | 800 | 786 | 792 | 14,000 | 792 |
| 2009-05-25 | 789 | 794 | 786 | 790 | 18,000 | 790 |
| 2009-05-22 | 797 | 797 | 778 | 779 | 24,000 | 779 |
| 2009-05-21 | 780 | 798 | 780 | 796 | 25,000 | 796 |
| 2009-05-20 | 795 | 795 | 784 | 793 | 28,000 | 793 |
| 2009-05-19 | 790 | 790 | 779 | 780 | 19,000 | 780 |
| 2009-05-18 | 787 | 787 | 780 | 780 | 20,000 | 780 |
| 2009-05-15 | 790 | 794 | 783 | 783 | 29,000 | 783 |
| 2009-05-14 | 793 | 800 | 787 | 787 | 20,000 | 787 |
| 2009-05-13 | 813 | 814 | 792 | 793 | 22,000 | 793 |
| 2009-05-12 | 840 | 848 | 814 | 814 | 30,000 | 814 |
| 2009-05-11 | 861 | 861 | 849 | 850 | 5,000 | 850 |
| 2009-05-08 | 847 | 855 | 844 | 851 | 27,000 | 851 |
| 2009-05-07 | 838 | 848 | 835 | 844 | 85,000 | 844 |
| 2009-05-01 | 826 | 834 | 825 | 834 | 20,000 | 834 |
| 2009-04-30 | 802 | 822 | 792 | 816 | 28,000 | 816 |
| 2009-04-28 | 787 | 800 | 786 | 792 | 8,000 | 792 |
| 2009-04-27 | 815 | 816 | 793 | 793 | 7,000 | 793 |
| 2009-04-24 | 805 | 807 | 805 | 807 | 9,000 | 807 |
| 2009-04-23 | 804 | 819 | 804 | 815 | 21,000 | 815 |
| 2009-04-22 | 815 | 817 | 808 | 810 | 10,000 | 810 |
| 2009-04-21 | 805 | 822 | 805 | 816 | 19,000 | 816 |
| 2009-04-20 | 818 | 834 | 818 | 834 | 11,000 | 834 |
| 2009-04-17 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 2009-04-16 | 812 | 825 | 809 | 813 | 39,000 | 813 |
| 2009-04-15 | 828 | 828 | 813 | 821 | 9,000 | 821 |
| 2009-04-14 | 820 | 820 | 812 | 817 | 18,000 | 817 |
| 2009-04-13 | 817 | 820 | 817 | 818 | 7,000 | 818 |
| 2009-04-10 | 835 | 835 | 795 | 805 | 13,000 | 805 |
| 2009-04-09 | 833 | 836 | 831 | 831 | 13,000 | 831 |
| 2009-04-08 | 820 | 823 | 815 | 823 | 23,000 | 823 |
| 2009-04-07 | 829 | 833 | 823 | 826 | 35,000 | 826 |
| 2009-04-06 | 843 | 843 | 825 | 825 | 81,000 | 825 |
| 2009-04-03 | 836 | 836 | 817 | 823 | 27,000 | 823 |
| 2009-04-02 | 831 | 845 | 831 | 836 | 12,000 | 836 |
| 2009-04-01 | 806 | 826 | 806 | 826 | 5,000 | 826 |
| 2009-03-31 | 815 | 815 | 790 | 796 | 31,000 | 796 |
| 2009-03-30 | 822 | 838 | 810 | 828 | 40,000 | 828 |
| 2009-03-27 | 839 | 848 | 832 | 832 | 25,000 | 832 |
| 2009-03-26 | 804 | 839 | 804 | 839 | 22,000 | 839 |
| 2009-03-25 | 795 | 804 | 785 | 804 | 13,000 | 804 |
| 2009-03-24 | 768 | 796 | 768 | 793 | 57,000 | 793 |
| 2009-03-23 | 719 | 758 | 719 | 758 | 60,000 | 758 |
| 2009-03-19 | 709 | 712 | 699 | 709 | 17,000 | 709 |
| 2009-03-18 | 720 | 720 | 700 | 700 | 16,000 | 700 |
| 2009-03-17 | 704 | 720 | 704 | 720 | 22,000 | 720 |
| 2009-03-16 | 724 | 727 | 690 | 698 | 32,000 | 698 |
| 2009-03-13 | 679 | 712 | 678 | 704 | 228,000 | 704 |
| 2009-03-12 | 728 | 728 | 703 | 704 | 47,000 | 704 |
| 2009-03-11 | 740 | 740 | 725 | 725 | 12,000 | 725 |
| 2009-03-10 | 725 | 732 | 711 | 712 | 22,000 | 712 |
| 2009-03-09 | 726 | 736 | 720 | 725 | 20,000 | 725 |
| 2009-03-06 | 719 | 739 | 719 | 731 | 44,000 | 731 |
| 2009-03-05 | 718 | 741 | 718 | 738 | 90,000 | 738 |
| 2009-03-04 | 669 | 691 | 668 | 688 | 36,000 | 688 |
| 2009-03-03 | 672 | 672 | 652 | 659 | 17,000 | 659 |
| 2009-03-02 | 653 | 678 | 653 | 672 | 23,000 | 672 |
| 2009-02-27 | 673 | 694 | 673 | 683 | 24,000 | 683 |
| 2009-02-26 | 652 | 686 | 649 | 683 | 53,000 | 683 |
| 2009-02-25 | 713 | 713 | 692 | 692 | 5,000 | 692 |
| 2009-02-24 | 723 | 723 | 703 | 703 | 9,000 | 703 |
| 2009-02-23 | 708 | 713 | 707 | 713 | 8,000 | 713 |
| 2009-02-20 | 724 | 728 | 724 | 724 | 14,000 | 724 |
| 2009-02-19 | 734 | 744 | 725 | 744 | 16,000 | 744 |
| 2009-02-18 | 722 | 737 | 722 | 734 | 32,000 | 734 |
| 2009-02-17 | 701 | 740 | 701 | 739 | 22,000 | 739 |
| 2009-02-16 | 725 | 732 | 713 | 731 | 18,000 | 731 |
| 2009-02-13 | 709 | 717 | 704 | 712 | 21,000 | 712 |
| 2009-02-12 | 696 | 707 | 690 | 692 | 22,000 | 692 |
| 2009-02-10 | 709 | 713 | 686 | 686 | 20,000 | 686 |
| 2009-02-09 | 725 | 725 | 690 | 692 | 11,000 | 692 |
| 2009-02-06 | 744 | 744 | 730 | 735 | 78,000 | 735 |
| 2009-02-05 | 766 | 766 | 714 | 735 | 102,000 | 735 |
| 2009-02-04 | 753 | 756 | 739 | 756 | 23,000 | 756 |
| 2009-02-03 | 773 | 782 | 751 | 751 | 25,000 | 751 |
| 2009-02-02 | 774 | 774 | 759 | 763 | 24,000 | 763 |
| 2009-01-30 | 780 | 789 | 779 | 785 | 22,000 | 785 |
| 2009-01-29 | 791 | 794 | 778 | 790 | 60,000 | 790 |
| 2009-01-28 | 777 | 790 | 775 | 781 | 26,000 | 781 |
| 2009-01-27 | 769 | 791 | 769 | 787 | 21,000 | 787 |
| 2009-01-26 | 784 | 785 | 769 | 769 | 7,000 | 769 |
| 2009-01-23 | 800 | 800 | 785 | 785 | 13,000 | 785 |
| 2009-01-22 | 802 | 816 | 788 | 816 | 13,000 | 816 |
| 2009-01-21 | 783 | 795 | 783 | 785 | 21,000 | 785 |
| 2009-01-20 | 804 | 804 | 785 | 785 | 7,000 | 785 |
| 2009-01-19 | 795 | 805 | 795 | 804 | 13,000 | 804 |
| 2009-01-16 | 789 | 798 | 781 | 795 | 22,000 | 795 |
| 2009-01-15 | 793 | 793 | 784 | 784 | 35,000 | 784 |
| 2009-01-14 | 826 | 828 | 816 | 816 | 16,000 | 816 |
| 2009-01-13 | 843 | 852 | 824 | 824 | 40,000 | 824 |
| 2009-01-09 | 847 | 867 | 847 | 853 | 31,000 | 853 |
| 2009-01-08 | 830 | 840 | 827 | 827 | 24,000 | 827 |
| 2009-01-07 | 831 | 842 | 826 | 836 | 38,000 | 836 |
| 2009-01-06 | 828 | 828 | 806 | 811 | 11,000 | 811 |
| 2009-01-05 | 848 | 848 | 821 | 821 | 65,000 | 821 |
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