1944 (株)きんでんの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	562	572	562	564	18,000	564
2012-12-27	558	561	554	561	50,000	561
2012-12-26	561	561	551	558	25,000	558
2012-12-25	545	545	545	545	1,000	545
2012-12-21	565	565	552	554	26,000	554
2012-12-20	559	565	559	564	17,000	564
2012-12-19	569	569	555	555	21,000	555
2012-12-18	543	565	543	564	15,000	564
2012-12-17	534	544	534	540	13,000	540
2012-12-14	518	523	518	523	152,000	523
2012-12-13	517	518	517	518	15,000	518
2012-12-12	510	510	510	510	9,000	510
2012-12-11	520	520	513	513	5,000	513
2012-12-10	521	532	511	514	179,000	514
2012-12-07	501	506	501	506	28,000	506
2012-12-06	500	501	500	501	20,000	501
2012-12-05	509	510	499	499	225,000	499
2012-12-04	498	506	497	503	35,000	503
2012-12-03	493	493	493	493	6,000	493
2012-11-30	485	487	485	487	13,000	487
2012-11-29	482	482	479	479	12,000	479
2012-11-28	483	484	476	480	15,000	480
2012-11-27	495	495	474	485	62,000	485
2012-11-26	502	502	494	494	24,000	494
2012-11-22	495	495	493	494	14,000	494
2012-11-21	487	489	487	487	14,000	487
2012-11-20	471	486	471	486	16,000	486
2012-11-19	475	475	467	467	24,000	467
2012-11-16	472	475	465	467	10,000	467
2012-11-15	437	465	437	464	8,000	464
2012-11-14	439	445	439	441	13,000	441
2012-11-13	439	448	439	447	19,000	447
2012-11-12	450	450	445	445	15,000	445
2012-11-09	452	453	450	453	15,000	453
2012-11-08	459	461	459	459	6,000	459
2012-11-07	476	476	467	467	14,000	467
2012-11-06	478	478	474	474	3,000	474
2012-11-05	488	488	482	482	125,000	482
2012-11-02	493	495	486	487	28,000	487
2012-11-01	492	492	486	487	7,000	487
2012-10-31	482	485	482	485	8,000	485
2012-10-30	484	484	484	484	9,000	484
2012-10-29	481	481	481	481	5,000	481
2012-10-26	495	495	486	489	25,000	489
2012-10-25	487	487	487	487	5,000	487
2012-10-24	480	480	480	480	2,000	480
2012-10-23	487	487	487	487	1,000	487
2012-10-22	504	504	501	501	5,000	501
2012-10-19	497	514	489	514	9,000	514
2012-10-18	502	502	495	496	11,000	496
2012-10-17	496	499	496	498	9,000	498
2012-10-16	490	490	489	489	5,000	489
2012-10-15	476	477	474	477	3,000	477
2012-10-12	470	477	470	477	9,000	477
2012-10-11	475	475	473	473	5,000	473
2012-10-10	489	489	481	481	3,000	481
2012-10-09	488	488	488	488	3,000	488
2012-10-05	494	499	492	492	123,000	492
2012-10-04	494	495	492	492	14,000	492
2012-10-03	491	491	490	490	3,000	490
2012-10-02	490	491	490	491	3,000	491
2012-10-01	491	496	491	496	9,000	496
2012-09-28	495	495	495	495	7,000	495
2012-09-27	499	499	494	494	6,000	494
2012-09-26	499	500	499	500	10,000	500
2012-09-25	503	505	503	505	26,000	505
2012-09-24	499	503	499	503	4,000	503
2012-09-21	490	499	490	499	5,000	499
2012-09-20	496	496	492	492	6,000	492
2012-09-19	514	514	505	505	10,000	505
2012-09-18	491	511	488	511	10,000	511
2012-09-14	487	494	487	494	94,000	494
2012-09-13	483	483	483	483	2,000	483
2012-09-12	479	479	479	479	1,000	479
2012-09-11	474	474	474	474	5,000	474
2012-09-10	473	476	473	476	5,000	476
2012-09-07	463	473	463	473	5,000	473
2012-09-06	464	464	458	458	3,000	458
2012-09-05	475	476	463	463	121,000	463
2012-09-04	481	481	477	477	25,000	477
2012-09-03	483	487	480	480	10,000	480
2012-08-31	487	487	487	487	1,000	487
2012-08-30	493	493	490	490	14,000	490
2012-08-29	495	495	495	495	2,000	495
2012-08-28	496	497	490	495	12,000	495
2012-08-27	492	494	492	493	7,000	493
2012-08-24	485	485	485	485	1,000	485
2012-08-23	493	493	493	493	3,000	493
2012-08-22	500	500	484	490	7,000	490
2012-08-21	501	501	501	501	1,000	501
2012-08-20	499	499	499	499	2,000	499
2012-08-17	501	505	501	501	13,000	501
2012-08-16	500	500	500	500	4,000	500
2012-08-15	495	495	495	495	2,000	495
2012-08-14	489	489	489	489	4,000	489
2012-08-13	482	485	482	485	3,000	485
2012-08-10	490	490	480	480	5,000	480
2012-08-09	486	487	485	487	20,000	487
2012-08-08	488	488	488	488	4,000	488
2012-08-07	485	490	485	490	4,000	490
2012-08-06	490	491	486	487	134,000	487
2012-08-03	493	494	486	490	28,000	490
2012-08-02	501	503	497	503	26,000	503
2012-08-01	500	500	496	496	7,000	496
2012-07-31	508	526	508	526	9,000	526
2012-07-30	517	517	517	517	11,000	517
2012-07-27	518	518	513	514	3,000	514
2012-07-26	511	511	511	511	7,000	511
2012-07-25	496	505	496	499	10,000	499
2012-07-24	500	500	500	500	5,000	500
2012-07-23	492	501	492	495	29,000	495
2012-07-20	514	514	509	509	2,000	509
2012-07-19	520	520	517	517	7,000	517
2012-07-13	528	530	527	527	9,000	527
2012-07-12	536	536	532	532	3,000	532
2012-07-11	531	531	531	531	1,000	531
2012-07-10	535	535	533	533	5,000	533
2012-07-09	525	532	525	532	8,000	532
2012-07-06	525	525	525	525	3,000	525
2012-07-05	532	537	527	527	272,000	527
2012-07-04	528	532	528	532	55,000	532
2012-07-03	523	529	523	527	21,000	527
2012-07-02	526	526	522	522	7,000	522
2012-06-29	522	527	522	526	14,000	526
2012-06-28	524	529	524	529	4,000	529
2012-06-27	522	524	522	524	18,000	524
2012-06-26	505	515	505	515	26,000	515
2012-06-25	519	519	517	517	4,000	517
2012-06-22	516	516	516	516	1,000	516
2012-06-21	523	526	523	526	4,000	526
2012-06-20	516	516	513	513	5,000	513
2012-06-19	508	508	508	508	1,000	508
2012-06-18	519	519	519	519	1,000	519
2012-06-15	522	522	511	511	7,000	511
2012-06-14	513	518	513	518	6,000	518
2012-06-13	517	523	517	523	4,000	523
2012-06-12	502	510	502	510	17,000	510
2012-06-11	502	512	502	512	12,000	512
2012-06-08	523	531	499	502	315,000	502
2012-06-07	506	513	506	513	18,000	513
2012-06-06	498	500	498	500	11,000	500
2012-06-05	491	505	491	504	128,000	504
2012-06-04	485	485	476	479	29,000	479
2012-06-01	500	500	489	493	17,000	493
2012-05-31	500	500	500	500	7,000	500
2012-05-30	482	487	482	487	10,000	487
2012-05-29	501	501	480	481	13,000	481
2012-05-28	495	495	494	494	4,000	494
2012-05-25	509	509	501	501	5,000	501
2012-05-24	502	504	502	503	11,000	503
2012-05-23	507	507	500	500	27,000	500
2012-05-22	502	507	502	507	7,000	507
2012-05-21	496	499	496	499	5,000	499
2012-05-18	505	505	502	503	18,000	503
2012-05-17	514	518	513	516	9,000	516
2012-05-16	523	536	517	518	18,000	518
2012-05-15	511	545	511	538	30,000	538
2012-05-14	534	534	526	531	32,000	531
2012-05-11	546	546	534	535	22,000	535
2012-05-10	540	552	540	552	33,000	552
2012-05-09	552	552	543	543	21,000	543
2012-05-08	556	559	556	557	3,000	557
2012-05-07	559	566	554	554	110,000	554
2012-05-02	567	567	564	565	11,000	565
2012-05-01	562	562	557	557	2,000	557
2012-04-27	580	580	561	561	21,000	561
2012-04-26	586	586	583	583	4,000	583
2012-04-25	584	587	584	587	4,000	587
2012-04-24	592	592	587	587	14,000	587
2012-04-23	596	596	596	596	1,000	596
2012-04-20	593	593	592	592	10,000	592
2012-04-19	600	600	593	593	7,000	593
2012-04-18	603	606	600	604	11,000	604
2012-04-17	603	604	603	604	4,000	604
2012-04-16	590	602	590	602	18,000	602
2012-04-13	591	595	590	592	13,000	592
2012-04-12	596	596	592	593	12,000	593
2012-04-11	597	597	597	597	11,000	597
2012-04-10	615	615	601	601	8,000	601
2012-04-09	609	618	609	618	16,000	618
2012-04-06	610	613	607	613	30,000	613
2012-04-05	620	626	608	610	93,000	610
2012-04-04	622	622	616	616	15,000	616
2012-04-03	620	623	617	622	4,000	622
2012-04-02	641	641	623	623	32,000	623
2012-03-30	649	652	638	638	9,000	638
2012-03-29	650	650	646	648	19,000	648
2012-03-28	649	651	649	649	31,000	649
2012-03-27	650	656	650	656	4,000	656
2012-03-26	649	649	645	645	29,000	645
2012-03-23	651	651	651	651	8,000	651
2012-03-22	663	663	650	656	13,000	656
2012-03-21	663	663	663	663	12,000	663
2012-03-19	669	669	665	665	4,000	665
2012-03-16	665	670	665	670	13,000	670
2012-03-15	666	667	661	665	10,000	665
2012-03-14	664	670	664	669	19,000	669
2012-03-13	665	665	663	663	9,000	663
2012-03-12	684	684	665	665	5,000	665
2012-03-09	670	676	665	674	170,000	674
2012-03-08	670	670	663	663	12,000	663
2012-03-07	660	662	660	662	6,000	662
2012-03-06	655	668	655	668	14,000	668
2012-03-05	655	655	645	645	92,000	645
2012-03-02	644	650	643	647	24,000	647
2012-03-01	647	647	640	642	13,000	642
2012-02-29	640	647	638	647	10,000	647
2012-02-28	633	637	631	636	17,000	636
2012-02-27	637	637	635	635	9,000	635
2012-02-24	637	637	633	634	11,000	634
2012-02-23	638	638	634	635	16,000	635
2012-02-22	638	641	637	641	11,000	641
2012-02-21	633	636	633	633	5,000	633
2012-02-20	637	637	631	633	10,000	633
2012-02-17	632	637	631	631	12,000	631
2012-02-16	628	628	628	628	8,000	628
2012-02-15	637	637	636	636	16,000	636
2012-02-14	641	641	641	641	2,000	641
2012-02-13	637	637	636	637	4,000	637
2012-02-10	651	651	641	641	6,000	641
2012-02-09	645	645	643	643	6,000	643
2012-02-08	643	644	643	644	25,000	644
2012-02-07	630	642	630	640	15,000	640
2012-02-06	643	655	640	640	92,000	640
2012-02-03	635	636	632	633	18,000	633
2012-02-02	636	636	636	636	7,000	636
2012-02-01	640	640	640	640	1,000	640
2012-01-31	648	656	648	656	4,000	656
2012-01-30	648	648	648	648	7,000	648
2012-01-27	652	652	652	652	4,000	652
2012-01-26	661	661	657	657	5,000	657
2012-01-25	652	659	650	659	9,000	659
2012-01-24	648	649	648	649	2,000	649
2012-01-23	655	656	652	655	8,000	655
2012-01-20	640	644	640	644	7,000	644
2012-01-19	643	643	640	640	10,000	640
2012-01-18	640	647	640	647	5,000	647
2012-01-17	636	636	636	636	1,000	636
2012-01-16	634	634	634	634	4,000	634
2012-01-13	642	642	640	640	4,000	640
2012-01-12	637	637	633	633	4,000	633
2012-01-11	635	635	635	635	2,000	635
2012-01-10	639	642	635	635	9,000	635
2012-01-06	636	640	636	640	7,000	640
2012-01-05	664	664	644	644	89,000	644
2012-01-04	653	661	653	661	16,000	661

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 [2012年度]

1944 (株)きんでんの時系列データ [2012年度]