1944 (株)きんでんの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	759	759	755	755	5,000	755
2010-12-29	759	759	759	759	7,000	759
2010-12-28	757	757	757	757	4,000	757
2010-12-27	755	755	752	754	6,000	754
2010-12-24	753	757	731	757	11,000	757
2010-12-22	773	774	767	767	24,000	767
2010-12-21	763	774	763	772	33,000	772
2010-12-20	770	770	756	761	21,000	761
2010-12-17	765	766	763	765	27,000	765
2010-12-16	769	772	768	772	3,000	772
2010-12-15	779	779	761	767	11,000	767
2010-12-14	768	785	768	785	17,000	785
2010-12-13	757	769	757	769	19,000	769
2010-12-10	765	769	752	759	352,000	759
2010-12-09	746	759	746	759	21,000	759
2010-12-08	746	749	741	749	32,000	749
2010-12-07	739	743	739	743	21,000	743
2010-12-06	741	745	740	742	156,000	742
2010-12-03	742	742	738	741	40,000	741
2010-12-02	742	742	734	738	9,000	738
2010-12-01	723	729	723	727	5,000	727
2010-11-30	731	741	731	732	29,000	732
2010-11-29	734	743	733	739	9,000	739
2010-11-26	744	745	734	734	10,000	734
2010-11-25	709	740	709	740	20,000	740
2010-11-24	732	732	717	717	9,000	717
2010-11-22	737	741	737	737	24,000	737
2010-11-19	727	738	727	735	11,000	735
2010-11-18	718	727	718	727	18,000	727
2010-11-17	705	714	705	714	3,000	714
2010-11-16	719	719	714	714	2,000	714
2010-11-15	704	704	704	704	2,000	704
2010-11-12	708	708	694	694	6,000	694
2010-11-11	704	708	700	705	18,000	705
2010-11-10	707	707	707	707	1,000	707
2010-11-09	711	711	703	703	11,000	703
2010-11-08	715	715	705	711	5,000	711
2010-11-05	727	729	722	729	80,000	729
2010-11-04	697	714	697	714	2,000	714
2010-11-02	692	692	692	692	1,000	692
2010-11-01	684	693	684	689	3,000	689
2010-10-29	697	697	685	688	10,000	688
2010-10-28	709	709	700	701	58,000	701
2010-10-26	732	732	724	724	2,000	724
2010-10-25	719	722	719	722	10,000	722
2010-10-22	721	724	721	724	3,000	724
2010-10-21	725	728	725	728	2,000	728
2010-10-20	733	734	726	726	7,000	726
2010-10-19	741	742	739	739	8,000	739
2010-10-18	736	741	736	739	6,000	739
2010-10-15	739	739	727	728	9,000	728
2010-10-14	740	740	740	740	7,000	740
2010-10-13	737	746	733	733	5,000	733
2010-10-12	759	759	728	728	4,000	728
2010-10-08	744	760	744	756	21,000	756
2010-10-07	736	746	736	739	8,000	739
2010-10-06	735	735	735	735	1,000	735
2010-10-05	721	731	720	730	101,000	730
2010-10-04	732	739	731	732	20,000	732
2010-10-01	744	744	731	731	12,000	731
2010-09-30	755	760	748	751	9,000	751
2010-09-29	736	750	736	750	13,000	750
2010-09-28	736	736	736	736	2,000	736
2010-09-27	721	736	721	736	24,000	736
2010-09-24	737	737	720	720	9,000	720
2010-09-22	758	758	748	748	3,000	748
2010-09-21	762	762	753	753	3,000	753
2010-09-17	759	765	759	761	15,000	761
2010-09-16	762	762	753	753	6,000	753
2010-09-15	743	758	743	758	9,000	758
2010-09-14	763	763	763	763	1,000	763
2010-09-13	754	759	754	759	11,000	759
2010-09-10	764	764	755	758	158,000	758
2010-09-09	762	762	762	762	5,000	762
2010-09-06	776	782	776	782	75,000	782
2010-09-03	769	774	768	774	8,000	774
2010-09-02	761	761	761	761	3,000	761
2010-09-01	741	747	741	747	7,000	747
2010-08-31	747	747	735	735	6,000	735
2010-08-30	759	759	755	758	12,000	758
2010-08-27	727	746	727	746	11,000	746
2010-08-26	733	735	733	735	17,000	735
2010-08-25	730	730	730	730	1,000	730
2010-08-24	727	738	727	736	26,000	736
2010-08-23	745	745	741	741	10,000	741
2010-08-20	758	758	747	747	10,000	747
2010-08-19	768	768	764	768	12,000	768
2010-08-18	768	768	762	766	9,000	766
2010-08-17	755	759	755	759	4,000	759
2010-08-16	745	755	745	755	9,000	755
2010-08-13	757	757	753	753	11,000	753
2010-08-12	755	755	752	755	7,000	755
2010-08-11	780	780	757	757	8,000	757
2010-08-10	787	787	787	787	1,000	787
2010-08-09	789	789	789	789	2,000	789
2010-08-06	783	792	783	791	9,000	791
2010-08-05	785	788	782	784	74,000	784
2010-08-04	786	786	780	782	13,000	782
2010-08-03	784	785	784	785	2,000	785
2010-08-02	784	784	784	784	1,000	784
2010-07-30	791	791	779	784	24,000	784
2010-07-29	788	789	788	789	12,000	789
2010-07-28	791	798	791	797	9,000	797
2010-07-27	768	787	768	786	10,000	786
2010-07-26	771	771	771	771	1,000	771
2010-07-23	776	779	776	777	9,000	777
2010-07-22	766	766	761	761	4,000	761
2010-07-21	776	777	775	777	8,000	777
2010-07-20	778	778	774	774	11,000	774
2010-07-16	776	794	776	791	9,000	791
2010-07-15	789	789	783	784	34,000	784
2010-07-14	788	794	785	791	16,000	791
2010-07-13	806	806	784	784	20,000	784
2010-07-12	805	808	803	803	7,000	803
2010-07-09	801	805	799	804	11,000	804
2010-07-08	799	803	796	801	17,000	801
2010-07-07	780	781	780	780	9,000	780
2010-07-06	771	780	771	780	8,000	780
2010-07-05	774	775	766	767	217,000	767
2010-07-02	754	761	750	760	62,000	760
2010-07-01	755	756	754	754	9,000	754
2010-06-30	778	778	758	758	13,000	758
2010-06-29	785	786	779	782	16,000	782
2010-06-28	777	777	776	776	4,000	776
2010-06-25	776	782	776	782	16,000	782
2010-06-24	791	793	784	784	3,000	784
2010-06-23	781	784	781	781	4,000	781
2010-06-22	796	797	796	796	5,000	796
2010-06-21	806	808	803	806	14,000	806
2010-06-18	796	798	793	798	14,000	798
2010-06-17	800	800	795	795	4,000	795
2010-06-16	810	810	805	806	6,000	806
2010-06-15	801	812	801	812	4,000	812
2010-06-14	819	819	799	806	4,000	806
2010-06-11	817	817	812	812	149,000	812
2010-06-10	803	820	798	805	128,000	805
2010-06-09	794	811	794	810	41,000	810
2010-06-08	792	795	788	792	19,000	792
2010-06-07	819	822	796	796	75,000	796
2010-06-04	822	830	818	830	16,000	830
2010-06-03	804	824	804	824	18,000	824
2010-06-02	804	810	804	804	10,000	804
2010-06-01	786	802	786	801	6,000	801
2010-05-31	771	790	771	790	16,000	790
2010-05-28	771	775	770	775	12,000	775
2010-05-27	769	769	762	762	23,000	762
2010-05-26	790	790	775	775	29,000	775
2010-05-25	791	795	790	790	33,000	790
2010-05-24	794	795	792	792	27,000	792
2010-05-21	808	808	795	796	57,000	796
2010-05-20	817	817	812	812	4,000	812
2010-05-19	790	801	790	800	13,000	800
2010-05-18	810	810	800	800	4,000	800
2010-05-17	802	802	793	802	12,000	802
2010-05-14	793	809	793	805	33,000	805
2010-05-13	785	796	785	791	23,000	791
2010-05-12	780	781	780	781	4,000	781
2010-05-11	785	787	785	785	11,000	785
2010-05-10	795	795	782	790	11,000	790
2010-05-07	793	793	783	784	22,000	784
2010-05-06	830	830	807	808	82,000	808
2010-04-30	830	832	827	832	14,000	832
2010-04-28	825	825	825	825	14,000	825
2010-04-27	840	842	838	840	6,000	840
2010-04-26	845	848	840	848	24,000	848
2010-04-23	832	836	832	836	8,000	836
2010-04-22	825	830	825	829	10,000	829
2010-04-21	824	826	824	826	34,000	826
2010-04-20	815	823	815	816	19,000	816
2010-04-19	816	820	814	814	13,000	814
2010-04-16	821	821	821	821	10,000	821
2010-04-15	827	827	825	825	2,000	825
2010-04-14	826	828	823	828	67,000	828
2010-04-13	824	825	822	822	13,000	822
2010-04-12	820	828	820	825	20,000	825
2010-04-09	819	827	819	822	26,000	822
2010-04-08	828	828	820	820	22,000	820
2010-04-07	817	823	817	823	27,000	823
2010-04-06	825	825	817	818	25,000	818
2010-04-05	824	827	819	819	97,000	819
2010-04-02	818	818	812	818	33,000	818
2010-04-01	829	829	811	820	27,000	820
2010-03-31	813	823	813	823	32,000	823
2010-03-30	802	808	798	808	16,000	808
2010-03-29	801	801	795	798	5,000	798
2010-03-26	798	808	798	802	31,000	802
2010-03-25	808	810	797	798	47,000	798
2010-03-24	808	808	795	795	2,000	795
2010-03-23	802	802	796	796	5,000	796
2010-03-19	800	804	799	802	14,000	802
2010-03-18	805	810	796	796	6,000	796
2010-03-17	799	799	799	799	4,000	799
2010-03-16	796	796	793	793	2,000	793
2010-03-15	789	791	789	790	3,000	790
2010-03-12	780	785	780	785	121,000	785
2010-03-11	783	784	781	783	10,000	783
2010-03-10	781	783	780	781	25,000	781
2010-03-09	784	789	782	786	15,000	786
2010-03-08	799	799	798	798	3,000	798
2010-03-05	782	794	782	794	99,000	794
2010-03-04	781	781	774	775	18,000	775
2010-03-03	787	787	779	786	8,000	786
2010-03-02	795	795	786	787	16,000	787
2010-03-01	778	787	778	784	10,000	784
2010-02-26	771	782	771	782	10,000	782
2010-02-25	783	783	767	769	15,000	769
2010-02-24	784	784	773	773	24,000	773
2010-02-23	795	795	784	784	9,000	784
2010-02-22	797	813	796	796	17,000	796
2010-02-19	795	795	778	779	10,000	779
2010-02-18	799	799	790	794	5,000	794
2010-02-17	775	790	775	790	16,000	790
2010-02-16	786	787	786	787	2,000	787
2010-02-15	786	794	786	789	10,000	789
2010-02-12	802	802	798	801	17,000	801
2010-02-10	812	812	803	803	16,000	803
2010-02-09	818	818	812	812	2,000	812
2010-02-08	823	823	818	818	8,000	818
2010-02-05	841	858	823	823	82,000	823
2010-02-04	850	850	836	844	28,000	844
2010-02-03	824	837	824	830	14,000	830
2010-02-02	822	822	818	818	11,000	818
2010-02-01	820	822	820	821	16,000	821
2010-01-29	831	831	824	824	13,000	824
2010-01-28	820	825	820	825	13,000	825
2010-01-27	822	824	821	821	10,000	821
2010-01-26	826	826	816	820	12,000	820
2010-01-25	831	831	817	823	14,000	823
2010-01-22	831	844	831	833	25,000	833
2010-01-21	838	847	838	846	27,000	846
2010-01-20	840	845	835	843	20,000	843
2010-01-19	823	823	808	821	19,000	821
2010-01-18	828	828	824	826	10,000	826
2010-01-15	819	827	815	827	45,000	827
2010-01-14	833	833	821	828	17,000	828
2010-01-13	841	849	839	839	18,000	839
2010-01-12	853	853	841	842	22,000	842
2010-01-08	834	849	834	849	16,000	849
2010-01-07	830	830	824	826	4,000	826
2010-01-06	830	841	828	841	25,000	841
2010-01-05	825	837	821	822	96,000	822
2010-01-04	785	812	784	811	35,000	811

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

1944 (株)きんでん の時系列データ [2010年度]

1944 (株)きんでんの時系列データ [2010年度]