1944 (株)きんでんの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	644	644	644	644	1,000	644
2011-12-26	624	625	624	624	5,000	624
2011-12-22	638	638	623	623	9,000	623
2011-12-21	632	632	632	632	1,000	632
2011-12-20	616	626	616	626	5,000	626
2011-12-19	620	620	620	620	12,000	620
2011-12-16	629	629	629	629	2,000	629
2011-12-15	617	617	617	617	2,000	617
2011-12-14	629	631	629	631	7,000	631
2011-12-13	637	637	637	637	2,000	637
2011-12-12	636	645	636	645	7,000	645
2011-12-09	640	660	628	634	313,000	634
2011-12-08	631	636	631	632	18,000	632
2011-12-07	632	635	629	635	10,000	635
2011-12-06	641	641	633	633	14,000	633
2011-12-05	650	657	649	654	218,000	654
2011-12-02	638	647	633	647	35,000	647
2011-12-01	638	639	638	638	10,000	638
2011-11-30	629	629	627	627	10,000	627
2011-11-29	623	623	623	623	5,000	623
2011-11-28	613	613	608	608	6,000	608
2011-11-25	605	610	605	608	8,000	608
2011-11-24	618	618	618	618	15,000	618
2011-11-21	621	636	621	636	3,000	636
2011-11-18	629	635	629	631	11,000	631
2011-11-17	617	620	617	620	3,000	620
2011-11-16	618	618	615	615	3,000	615
2011-11-15	628	628	628	628	1,000	628
2011-11-14	633	633	633	633	1,000	633
2011-11-11	629	629	629	629	2,000	629
2011-11-10	624	626	624	626	5,000	626
2011-11-09	643	646	643	646	5,000	646
2011-11-08	644	644	640	640	3,000	640
2011-11-07	651	656	647	647	89,000	647
2011-11-04	644	650	644	650	9,000	650
2011-11-02	638	638	633	633	17,000	633
2011-11-01	647	647	647	647	1,000	647
2011-10-31	651	651	646	646	16,000	646
2011-10-28	665	665	648	648	20,000	648
2011-10-27	646	653	646	653	5,000	653
2011-10-26	659	659	659	659	1,000	659
2011-10-25	660	666	656	659	5,000	659
2011-10-24	664	665	664	665	5,000	665
2011-10-21	654	654	654	654	4,000	654
2011-10-20	657	660	657	660	4,000	660
2011-10-19	661	663	661	662	9,000	662
2011-10-18	659	665	652	652	9,000	652
2011-10-17	658	664	658	664	8,000	664
2011-10-14	647	653	647	653	7,000	653
2011-10-13	669	669	656	656	8,000	656
2011-10-12	666	666	666	666	8,000	666
2011-10-11	680	680	680	680	3,000	680
2011-10-07	648	668	648	666	6,000	666
2011-10-06	657	658	657	658	3,000	658
2011-10-05	652	655	645	652	92,000	652
2011-10-04	664	664	650	654	43,000	654
2011-10-03	651	677	651	674	36,000	674
2011-09-30	690	690	667	671	27,000	671
2011-09-29	657	681	657	681	28,000	681
2011-09-28	647	664	647	664	38,000	664
2011-09-27	626	644	626	644	34,000	644
2011-09-26	625	634	624	624	20,000	624
2011-09-22	637	641	637	641	5,000	641
2011-09-21	641	645	641	645	25,000	645
2011-09-20	646	646	641	641	4,000	641
2011-09-16	644	646	643	646	16,000	646
2011-09-15	645	645	644	644	5,000	644
2011-09-14	644	644	636	638	8,000	638
2011-09-13	628	638	628	638	12,000	638
2011-09-12	626	630	626	630	3,000	630
2011-09-09	633	640	633	640	136,000	640
2011-09-06	631	635	628	628	18,000	628
2011-09-05	635	645	635	638	87,000	638
2011-09-02	640	646	637	645	25,000	645
2011-09-01	649	649	640	644	17,000	644
2011-08-31	641	641	639	639	11,000	639
2011-08-30	641	641	641	641	4,000	641
2011-08-29	632	632	632	632	8,000	632
2011-08-26	627	632	627	632	3,000	632
2011-08-25	633	646	628	632	30,000	632
2011-08-24	621	621	621	621	2,000	621
2011-08-23	614	627	614	627	7,000	627
2011-08-22	610	613	610	613	7,000	613
2011-08-19	618	618	617	617	3,000	617
2011-08-18	628	630	627	630	5,000	630
2011-08-17	625	625	625	625	8,000	625
2011-08-16	628	628	628	628	4,000	628
2011-08-15	628	628	628	628	2,000	628
2011-08-12	634	634	634	634	1,000	634
2011-08-11	601	627	601	627	4,000	627
2011-08-10	621	621	621	621	1,000	621
2011-08-09	610	620	597	620	14,000	620
2011-08-08	627	628	620	620	9,000	620
2011-08-05	639	644	631	635	94,000	635
2011-08-04	645	652	645	649	23,000	649
2011-08-03	636	645	636	645	13,000	645
2011-08-02	653	655	650	650	3,000	650
2011-08-01	655	663	655	663	3,000	663
2011-07-29	656	658	655	655	5,000	655
2011-07-28	673	673	671	673	17,000	673
2011-07-27	686	686	676	683	7,000	683
2011-07-26	686	691	686	690	8,000	690
2011-07-25	691	692	686	686	10,000	686
2011-07-22	681	695	681	690	10,000	690
2011-07-21	677	677	677	677	1,000	677
2011-07-20	685	685	685	685	1,000	685
2011-07-19	700	701	697	701	13,000	701
2011-07-15	700	702	700	702	5,000	702
2011-07-14	680	688	680	684	12,000	684
2011-07-13	690	690	690	690	2,000	690
2011-07-12	682	686	680	686	9,000	686
2011-07-11	696	696	692	692	19,000	692
2011-07-08	696	696	692	696	10,000	696
2011-07-07	700	702	696	696	11,000	696
2011-07-06	697	697	694	696	18,000	696
2011-07-05	706	713	703	703	196,000	703
2011-07-04	699	707	697	707	70,000	707
2011-07-01	686	691	686	691	10,000	691
2011-06-30	682	686	676	686	20,000	686
2011-06-29	684	686	684	686	4,000	686
2011-06-28	667	683	667	683	8,000	683
2011-06-27	665	667	665	667	25,000	667
2011-06-23	678	678	672	675	8,000	675
2011-06-22	663	677	663	676	11,000	676
2011-06-21	648	654	648	654	4,000	654
2011-06-20	654	654	654	654	3,000	654
2011-06-17	640	640	639	639	2,000	639
2011-06-16	667	667	658	658	9,000	658
2011-06-15	672	673	664	667	6,000	667
2011-06-14	646	675	646	672	8,000	672
2011-06-13	649	655	649	655	2,000	655
2011-06-10	668	674	659	660	298,000	660
2011-06-09	650	654	647	654	21,000	654
2011-06-08	636	642	636	642	2,000	642
2011-06-07	644	644	634	637	5,000	637
2011-06-06	652	666	652	654	110,000	654
2011-06-03	659	664	649	649	45,000	649
2011-06-02	650	663	650	659	15,000	659
2011-06-01	663	663	663	663	1,000	663
2011-05-31	658	658	658	658	1,000	658
2011-05-30	644	652	637	652	13,000	652
2011-05-27	636	646	636	643	7,000	643
2011-05-26	640	640	640	640	11,000	640
2011-05-25	637	637	626	630	7,000	630
2011-05-24	640	649	640	649	10,000	649
2011-05-23	642	642	642	642	1,000	642
2011-05-20	643	654	643	648	9,000	648
2011-05-19	656	661	647	647	5,000	647
2011-05-18	648	649	636	648	35,000	648
2011-05-17	642	651	638	638	7,000	638
2011-05-16	647	647	633	633	14,000	633
2011-05-13	663	663	643	647	42,000	647
2011-05-11	699	701	693	693	17,000	693
2011-05-10	695	695	695	695	2,000	695
2011-05-09	700	700	681	681	7,000	681
2011-05-06	702	709	700	700	95,000	700
2011-05-02	699	706	694	706	18,000	706
2011-04-28	658	686	658	683	7,000	683
2011-04-27	693	693	684	684	5,000	684
2011-04-26	693	693	690	690	9,000	690
2011-04-25	694	696	694	696	2,000	696
2011-04-22	701	701	701	701	1,000	701
2011-04-21	700	701	700	701	6,000	701
2011-04-20	707	707	700	707	3,000	707
2011-04-19	713	713	702	713	18,000	713
2011-04-18	729	729	727	727	7,000	727
2011-04-15	733	733	733	733	6,000	733
2011-04-14	721	742	721	736	13,000	736
2011-04-13	725	725	720	720	3,000	720
2011-04-12	725	725	722	722	5,000	722
2011-04-11	743	743	732	732	27,000	732
2011-04-08	730	738	730	733	14,000	733
2011-04-07	751	751	731	731	7,000	731
2011-04-06	755	755	755	755	8,000	755
2011-04-05	774	779	750	759	84,000	759
2011-04-04	770	775	770	773	23,000	773
2011-04-01	760	760	753	753	10,000	753
2011-03-31	747	757	747	752	13,000	752
2011-03-30	747	747	728	746	18,000	746
2011-03-29	754	754	730	738	30,000	738
2011-03-28	757	765	751	765	27,000	765
2011-03-25	738	743	738	742	33,000	742
2011-03-24	734	734	724	724	28,000	724
2011-03-23	719	732	719	727	10,000	727
2011-03-22	688	717	678	717	11,000	717
2011-03-18	668	681	667	678	33,000	678
2011-03-17	622	662	622	660	43,000	660
2011-03-16	633	662	630	662	31,000	662
2011-03-15	688	688	580	635	49,000	635
2011-03-14	689	721	671	717	10,000	717
2011-03-11	725	726	719	719	293,000	719
2011-03-10	730	731	726	726	12,000	726
2011-03-09	735	735	733	733	8,000	733
2011-03-08	728	732	728	732	9,000	732
2011-03-07	744	749	732	732	84,000	732
2011-03-04	757	757	747	748	22,000	748
2011-03-03	738	750	738	750	7,000	750
2011-03-02	745	745	737	739	18,000	739
2011-03-01	749	749	746	746	4,000	746
2011-02-28	735	741	735	741	14,000	741
2011-02-25	731	734	728	731	11,000	731
2011-02-24	741	742	737	738	15,000	738
2011-02-23	749	749	744	744	13,000	744
2011-02-22	752	752	749	749	6,000	749
2011-02-21	765	765	756	756	3,000	756
2011-02-18	768	768	765	765	2,000	765
2011-02-17	765	771	765	771	9,000	771
2011-02-16	765	765	765	765	1,000	765
2011-02-15	774	774	764	764	3,000	764
2011-02-14	772	772	770	770	3,000	770
2011-02-10	761	766	760	766	4,000	766
2011-02-09	761	762	760	760	8,000	760
2011-02-08	779	779	760	760	2,000	760
2011-02-07	779	783	772	776	79,000	776
2011-02-04	770	777	770	777	15,000	777
2011-02-03	759	764	759	764	3,000	764
2011-02-02	757	757	757	757	7,000	757
2011-02-01	750	750	742	742	15,000	742
2011-01-31	737	737	731	736	12,000	736
2011-01-28	750	750	743	746	16,000	746
2011-01-27	748	748	748	748	3,000	748
2011-01-26	752	752	752	752	3,000	752
2011-01-25	746	752	746	751	16,000	751
2011-01-24	745	745	742	742	14,000	742
2011-01-21	746	746	746	746	4,000	746
2011-01-20	751	751	751	751	1,000	751
2011-01-19	758	758	755	755	6,000	755
2011-01-18	757	762	757	758	4,000	758
2011-01-17	759	765	759	763	7,000	763
2011-01-14	773	773	763	763	24,000	763
2011-01-13	766	774	766	773	9,000	773
2011-01-12	774	774	765	766	22,000	766
2011-01-11	776	776	773	773	2,000	773
2011-01-07	782	782	773	773	8,000	773
2011-01-06	776	777	773	777	5,000	777
2011-01-05	769	774	761	761	99,000	761
2011-01-04	756	769	756	767	22,000	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

1944 (株)きんでん の時系列データ [2011年度]

1944 (株)きんでんの時系列データ [2011年度]