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
2010-12-307597597557555,000755
2010-12-297597597597597,000759
2010-12-287577577577574,000757
2010-12-277557557527546,000754
2010-12-2475375773175711,000757
2010-12-2277377476776724,000767
2010-12-2176377476377233,000772
2010-12-2077077075676121,000761
2010-12-1776576676376527,000765
2010-12-167697727687723,000772
2010-12-1577977976176711,000767
2010-12-1476878576878517,000785
2010-12-1375776975776919,000769
2010-12-10765769752759352,000759
2010-12-0974675974675921,000759
2010-12-0874674974174932,000749
2010-12-0773974373974321,000743
2010-12-06741745740742156,000742
2010-12-0374274273874140,000741
2010-12-027427427347389,000738
2010-12-017237297237275,000727
2010-11-3073174173173229,000732
2010-11-297347437337399,000739
2010-11-2674474573473410,000734
2010-11-2570974070974020,000740
2010-11-247327327177179,000717
2010-11-2273774173773724,000737
2010-11-1972773872773511,000735
2010-11-1871872771872718,000727
2010-11-177057147057143,000714
2010-11-167197197147142,000714
2010-11-157047047047042,000704
2010-11-127087086946946,000694
2010-11-1170470870070518,000705
2010-11-107077077077071,000707
2010-11-0971171170370311,000703
2010-11-087157157057115,000711
2010-11-0572772972272980,000729
2010-11-046977146977142,000714
2010-11-026926926926921,000692
2010-11-016846936846893,000689
2010-10-2969769768568810,000688
2010-10-2870970970070158,000701
2010-10-267327327247242,000724
2010-10-2571972271972210,000722
2010-10-227217247217243,000724
2010-10-217257287257282,000728
2010-10-207337347267267,000726
2010-10-197417427397398,000739
2010-10-187367417367396,000739
2010-10-157397397277289,000728
2010-10-147407407407407,000740
2010-10-137377467337335,000733
2010-10-127597597287284,000728
2010-10-0874476074475621,000756
2010-10-077367467367398,000739
2010-10-067357357357351,000735
2010-10-05721731720730101,000730
2010-10-0473273973173220,000732
2010-10-0174474473173112,000731
2010-09-307557607487519,000751
2010-09-2973675073675013,000750
2010-09-287367367367362,000736
2010-09-2772173672173624,000736
2010-09-247377377207209,000720
2010-09-227587587487483,000748
2010-09-217627627537533,000753
2010-09-1775976575976115,000761
2010-09-167627627537536,000753
2010-09-157437587437589,000758
2010-09-147637637637631,000763
2010-09-1375475975475911,000759
2010-09-10764764755758158,000758
2010-09-097627627627625,000762
2010-09-0677678277678275,000782
2010-09-037697747687748,000774
2010-09-027617617617613,000761
2010-09-017417477417477,000747
2010-08-317477477357356,000735
2010-08-3075975975575812,000758
2010-08-2772774672774611,000746
2010-08-2673373573373517,000735
2010-08-257307307307301,000730
2010-08-2472773872773626,000736
2010-08-2374574574174110,000741
2010-08-2075875874774710,000747
2010-08-1976876876476812,000768
2010-08-187687687627669,000766
2010-08-177557597557594,000759
2010-08-167457557457559,000755
2010-08-1375775775375311,000753
2010-08-127557557527557,000755
2010-08-117807807577578,000757
2010-08-107877877877871,000787
2010-08-097897897897892,000789
2010-08-067837927837919,000791
2010-08-0578578878278474,000784
2010-08-0478678678078213,000782
2010-08-037847857847852,000785
2010-08-027847847847841,000784
2010-07-3079179177978424,000784
2010-07-2978878978878912,000789
2010-07-287917987917979,000797
2010-07-2776878776878610,000786
2010-07-267717717717711,000771
2010-07-237767797767779,000777
2010-07-227667667617614,000761
2010-07-217767777757778,000777
2010-07-2077877877477411,000774
2010-07-167767947767919,000791
2010-07-1578978978378434,000784
2010-07-1478879478579116,000791
2010-07-1380680678478420,000784
2010-07-128058088038037,000803
2010-07-0980180579980411,000804
2010-07-0879980379680117,000801
2010-07-077807817807809,000780
2010-07-067717807717808,000780
2010-07-05774775766767217,000767
2010-07-0275476175076062,000760
2010-07-017557567547549,000754
2010-06-3077877875875813,000758
2010-06-2978578677978216,000782
2010-06-287777777767764,000776
2010-06-2577678277678216,000782
2010-06-247917937847843,000784
2010-06-237817847817814,000781
2010-06-227967977967965,000796
2010-06-2180680880380614,000806
2010-06-1879679879379814,000798
2010-06-178008007957954,000795
2010-06-168108108058066,000806
2010-06-158018128018124,000812
2010-06-148198197998064,000806
2010-06-11817817812812149,000812
2010-06-10803820798805128,000805
2010-06-0979481179481041,000810
2010-06-0879279578879219,000792
2010-06-0781982279679675,000796
2010-06-0482283081883016,000830
2010-06-0380482480482418,000824
2010-06-0280481080480410,000804
2010-06-017868027868016,000801
2010-05-3177179077179016,000790
2010-05-2877177577077512,000775
2010-05-2776976976276223,000762
2010-05-2679079077577529,000775
2010-05-2579179579079033,000790
2010-05-2479479579279227,000792
2010-05-2180880879579657,000796
2010-05-208178178128124,000812
2010-05-1979080179080013,000800
2010-05-188108108008004,000800
2010-05-1780280279380212,000802
2010-05-1479380979380533,000805
2010-05-1378579678579123,000791
2010-05-127807817807814,000781
2010-05-1178578778578511,000785
2010-05-1079579578279011,000790
2010-05-0779379378378422,000784
2010-05-0683083080780882,000808
2010-04-3083083282783214,000832
2010-04-2882582582582514,000825
2010-04-278408428388406,000840
2010-04-2684584884084824,000848
2010-04-238328368328368,000836
2010-04-2282583082582910,000829
2010-04-2182482682482634,000826
2010-04-2081582381581619,000816
2010-04-1981682081481413,000814
2010-04-1682182182182110,000821
2010-04-158278278258252,000825
2010-04-1482682882382867,000828
2010-04-1382482582282213,000822
2010-04-1282082882082520,000825
2010-04-0981982781982226,000822
2010-04-0882882882082022,000820
2010-04-0781782381782327,000823
2010-04-0682582581781825,000818
2010-04-0582482781981997,000819
2010-04-0281881881281833,000818
2010-04-0182982981182027,000820
2010-03-3181382381382332,000823
2010-03-3080280879880816,000808
2010-03-298018017957985,000798
2010-03-2679880879880231,000802
2010-03-2580881079779847,000798
2010-03-248088087957952,000795
2010-03-238028027967965,000796
2010-03-1980080479980214,000802
2010-03-188058107967966,000796
2010-03-177997997997994,000799
2010-03-167967967937932,000793
2010-03-157897917897903,000790
2010-03-12780785780785121,000785
2010-03-1178378478178310,000783
2010-03-1078178378078125,000781
2010-03-0978478978278615,000786
2010-03-087997997987983,000798
2010-03-0578279478279499,000794
2010-03-0478178177477518,000775
2010-03-037877877797868,000786
2010-03-0279579578678716,000787
2010-03-0177878777878410,000784
2010-02-2677178277178210,000782
2010-02-2578378376776915,000769
2010-02-2478478477377324,000773
2010-02-237957957847849,000784
2010-02-2279781379679617,000796
2010-02-1979579577877910,000779
2010-02-187997997907945,000794
2010-02-1777579077579016,000790
2010-02-167867877867872,000787
2010-02-1578679478678910,000789
2010-02-1280280279880117,000801
2010-02-1081281280380316,000803
2010-02-098188188128122,000812
2010-02-088238238188188,000818
2010-02-0584185882382382,000823
2010-02-0485085083684428,000844
2010-02-0382483782483014,000830
2010-02-0282282281881811,000818
2010-02-0182082282082116,000821
2010-01-2983183182482413,000824
2010-01-2882082582082513,000825
2010-01-2782282482182110,000821
2010-01-2682682681682012,000820
2010-01-2583183181782314,000823
2010-01-2283184483183325,000833
2010-01-2183884783884627,000846
2010-01-2084084583584320,000843
2010-01-1982382380882119,000821
2010-01-1882882882482610,000826
2010-01-1581982781582745,000827
2010-01-1483383382182817,000828
2010-01-1384184983983918,000839
2010-01-1285385384184222,000842
2010-01-0883484983484916,000849
2010-01-078308308248264,000826
2010-01-0683084182884125,000841
2010-01-0582583782182296,000822
2010-01-0478581278481135,000811

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