1944 (株)きんでん の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,090 | 1,100 | 1,087 | 1,100 | 308,000 | 1,100 |
| 2013-12-27 | 1,090 | 1,090 | 1,074 | 1,090 | 277,000 | 1,090 |
| 2013-12-26 | 1,060 | 1,092 | 1,052 | 1,088 | 414,000 | 1,088 |
| 2013-12-25 | 1,052 | 1,062 | 1,049 | 1,056 | 520,000 | 1,056 |
| 2013-12-24 | 1,060 | 1,072 | 1,058 | 1,063 | 507,000 | 1,063 |
| 2013-12-20 | 1,055 | 1,078 | 1,055 | 1,078 | 1,368,000 | 1,078 |
| 2013-12-19 | 1,050 | 1,053 | 1,042 | 1,049 | 501,000 | 1,049 |
| 2013-12-18 | 1,043 | 1,050 | 1,037 | 1,047 | 476,000 | 1,047 |
| 2013-12-17 | 1,037 | 1,053 | 1,037 | 1,048 | 411,000 | 1,048 |
| 2013-12-16 | 1,046 | 1,048 | 1,034 | 1,036 | 477,000 | 1,036 |
| 2013-12-13 | 1,075 | 1,075 | 1,048 | 1,048 | 1,290,000 | 1,048 |
| 2013-12-12 | 1,066 | 1,085 | 1,060 | 1,075 | 1,710,000 | 1,075 |
| 2013-12-11 | 1,054 | 1,071 | 1,050 | 1,068 | 501,000 | 1,068 |
| 2013-12-10 | 1,049 | 1,055 | 1,043 | 1,051 | 476,000 | 1,051 |
| 2013-12-09 | 1,051 | 1,060 | 1,046 | 1,053 | 453,000 | 1,053 |
| 2013-12-06 | 1,031 | 1,045 | 1,031 | 1,043 | 363,000 | 1,043 |
| 2013-12-05 | 1,051 | 1,069 | 1,033 | 1,040 | 1,026,000 | 1,040 |
| 2013-12-04 | 1,065 | 1,066 | 1,041 | 1,050 | 963,000 | 1,050 |
| 2013-12-03 | 1,093 | 1,093 | 1,071 | 1,075 | 607,000 | 1,075 |
| 2013-12-02 | 1,082 | 1,092 | 1,079 | 1,085 | 409,000 | 1,085 |
| 2013-11-29 | 1,090 | 1,098 | 1,076 | 1,079 | 596,000 | 1,079 |
| 2013-11-28 | 1,083 | 1,093 | 1,083 | 1,088 | 526,000 | 1,088 |
| 2013-11-27 | 1,106 | 1,115 | 1,079 | 1,079 | 883,000 | 1,079 |
| 2013-11-26 | 1,091 | 1,129 | 1,084 | 1,122 | 1,342,000 | 1,122 |
| 2013-11-25 | 1,093 | 1,104 | 1,090 | 1,100 | 812,000 | 1,100 |
| 2013-11-22 | 1,085 | 1,093 | 1,082 | 1,090 | 811,000 | 1,090 |
| 2013-11-21 | 1,070 | 1,083 | 1,065 | 1,076 | 860,000 | 1,076 |
| 2013-11-20 | 1,076 | 1,079 | 1,066 | 1,070 | 772,000 | 1,070 |
| 2013-11-19 | 1,075 | 1,087 | 1,074 | 1,078 | 936,000 | 1,078 |
| 2013-11-18 | 1,095 | 1,099 | 1,081 | 1,085 | 564,000 | 1,085 |
| 2013-11-15 | 1,089 | 1,101 | 1,085 | 1,091 | 899,000 | 1,091 |
| 2013-11-14 | 1,078 | 1,089 | 1,070 | 1,085 | 598,000 | 1,085 |
| 2013-11-13 | 1,080 | 1,085 | 1,064 | 1,073 | 624,000 | 1,073 |
| 2013-11-12 | 1,072 | 1,092 | 1,071 | 1,085 | 723,000 | 1,085 |
| 2013-11-11 | 1,079 | 1,087 | 1,065 | 1,069 | 640,000 | 1,069 |
| 2013-11-08 | 1,051 | 1,080 | 1,048 | 1,077 | 1,065,000 | 1,077 |
| 2013-11-07 | 1,069 | 1,076 | 1,049 | 1,050 | 460,000 | 1,050 |
| 2013-11-06 | 1,076 | 1,079 | 1,066 | 1,069 | 696,000 | 1,069 |
| 2013-11-05 | 1,055 | 1,084 | 1,052 | 1,077 | 809,000 | 1,077 |
| 2013-11-01 | 1,076 | 1,082 | 1,064 | 1,071 | 753,000 | 1,071 |
| 2013-10-31 | 1,047 | 1,080 | 1,047 | 1,076 | 1,762,000 | 1,076 |
| 2013-10-30 | 1,052 | 1,066 | 1,026 | 1,035 | 2,591,000 | 1,035 |
| 2013-10-29 | 1,045 | 1,056 | 1,018 | 1,051 | 720,000 | 1,051 |
| 2013-10-28 | 1,027 | 1,054 | 1,024 | 1,044 | 623,000 | 1,044 |
| 2013-10-25 | 1,036 | 1,045 | 1,016 | 1,017 | 938,000 | 1,017 |
| 2013-10-24 | 1,035 | 1,043 | 1,018 | 1,035 | 998,000 | 1,035 |
| 2013-10-23 | 1,070 | 1,078 | 1,042 | 1,044 | 841,000 | 1,044 |
| 2013-10-22 | 1,080 | 1,088 | 1,068 | 1,080 | 459,000 | 1,080 |
| 2013-10-21 | 1,079 | 1,086 | 1,074 | 1,077 | 365,000 | 1,077 |
| 2013-10-18 | 1,065 | 1,079 | 1,061 | 1,073 | 518,000 | 1,073 |
| 2013-10-17 | 1,061 | 1,069 | 1,049 | 1,064 | 838,000 | 1,064 |
| 2013-10-16 | 1,068 | 1,077 | 1,059 | 1,062 | 388,000 | 1,062 |
| 2013-10-15 | 1,076 | 1,089 | 1,072 | 1,079 | 514,000 | 1,079 |
| 2013-10-11 | 1,078 | 1,087 | 1,073 | 1,081 | 515,000 | 1,081 |
| 2013-10-10 | 1,073 | 1,084 | 1,065 | 1,076 | 578,000 | 1,076 |
| 2013-10-09 | 1,074 | 1,086 | 1,058 | 1,073 | 659,000 | 1,073 |
| 2013-10-08 | 1,039 | 1,088 | 1,037 | 1,080 | 1,102,000 | 1,080 |
| 2013-10-07 | 1,036 | 1,038 | 1,007 | 1,028 | 574,000 | 1,028 |
| 2013-10-04 | 1,047 | 1,063 | 1,033 | 1,048 | 411,000 | 1,048 |
| 2013-10-03 | 1,043 | 1,060 | 1,043 | 1,047 | 320,000 | 1,047 |
| 2013-10-02 | 1,050 | 1,064 | 1,034 | 1,035 | 379,000 | 1,035 |
| 2013-10-01 | 1,047 | 1,058 | 1,041 | 1,042 | 254,000 | 1,042 |
| 2013-09-30 | 1,060 | 1,071 | 1,055 | 1,055 | 383,000 | 1,055 |
| 2013-09-27 | 1,079 | 1,079 | 1,054 | 1,069 | 306,000 | 1,069 |
| 2013-09-26 | 1,047 | 1,083 | 1,042 | 1,083 | 397,000 | 1,083 |
| 2013-09-25 | 1,079 | 1,084 | 1,054 | 1,058 | 396,000 | 1,058 |
| 2013-09-24 | 1,056 | 1,103 | 1,056 | 1,098 | 851,000 | 1,098 |
| 2013-09-20 | 1,063 | 1,068 | 1,053 | 1,066 | 491,000 | 1,066 |
| 2013-09-19 | 1,062 | 1,073 | 1,056 | 1,067 | 336,000 | 1,067 |
| 2013-09-18 | 1,050 | 1,070 | 1,045 | 1,058 | 462,000 | 1,058 |
| 2013-09-17 | 1,070 | 1,077 | 1,053 | 1,057 | 266,000 | 1,057 |
| 2013-09-13 | 1,047 | 1,071 | 1,046 | 1,069 | 565,000 | 1,069 |
| 2013-09-12 | 1,072 | 1,077 | 1,056 | 1,067 | 298,000 | 1,067 |
| 2013-09-11 | 1,086 | 1,090 | 1,064 | 1,070 | 439,000 | 1,070 |
| 2013-09-10 | 1,037 | 1,082 | 1,037 | 1,076 | 745,000 | 1,076 |
| 2013-09-09 | 1,007 | 1,035 | 1,007 | 1,030 | 553,000 | 1,030 |
| 2013-09-06 | 1,004 | 1,010 | 991 | 1,007 | 302,000 | 1,007 |
| 2013-09-05 | 1,006 | 1,006 | 992 | 1,002 | 300,000 | 1,002 |
| 2013-09-04 | 996 | 1,014 | 992 | 1,014 | 337,000 | 1,014 |
| 2013-09-03 | 992 | 1,006 | 992 | 1,001 | 386,000 | 1,001 |
| 2013-09-02 | 970 | 994 | 963 | 988 | 294,000 | 988 |
| 2013-08-30 | 978 | 982 | 958 | 971 | 554,000 | 971 |
| 2013-08-29 | 970 | 988 | 970 | 981 | 583,000 | 981 |
| 2013-08-28 | 982 | 982 | 953 | 968 | 613,000 | 968 |
| 2013-08-27 | 1,000 | 1,016 | 995 | 1,002 | 555,000 | 1,002 |
| 2013-08-26 | 998 | 1,007 | 995 | 999 | 484,000 | 999 |
| 2013-08-23 | 1,005 | 1,015 | 994 | 999 | 616,000 | 999 |
| 2013-08-22 | 994 | 1,008 | 992 | 1,005 | 404,000 | 1,005 |
| 2013-08-21 | 1,000 | 1,016 | 994 | 1,007 | 495,000 | 1,007 |
| 2013-08-20 | 1,003 | 1,017 | 996 | 1,008 | 551,000 | 1,008 |
| 2013-08-19 | 1,004 | 1,019 | 1,004 | 1,013 | 331,000 | 1,013 |
| 2013-08-16 | 1,014 | 1,025 | 1,009 | 1,016 | 691,000 | 1,016 |
| 2013-08-15 | 1,020 | 1,022 | 997 | 1,016 | 907,000 | 1,016 |
| 2013-08-14 | 1,005 | 1,020 | 995 | 1,020 | 394,000 | 1,020 |
| 2013-08-13 | 983 | 1,007 | 983 | 1,007 | 382,000 | 1,007 |
| 2013-08-12 | 989 | 989 | 972 | 983 | 343,000 | 983 |
| 2013-08-09 | 989 | 998 | 981 | 989 | 474,000 | 989 |
| 2013-08-08 | 1,000 | 1,012 | 976 | 980 | 764,000 | 980 |
| 2013-08-07 | 1,009 | 1,029 | 996 | 1,013 | 1,271,000 | 1,013 |
| 2013-08-06 | 997 | 1,019 | 995 | 1,015 | 1,355,000 | 1,015 |
| 2013-08-05 | 994 | 994 | 978 | 990 | 448,000 | 990 |
| 2013-08-02 | 980 | 998 | 978 | 997 | 535,000 | 997 |
| 2013-08-01 | 963 | 978 | 949 | 978 | 654,000 | 978 |
| 2013-07-31 | 956 | 964 | 946 | 954 | 661,000 | 954 |
| 2013-07-30 | 965 | 988 | 949 | 986 | 861,000 | 986 |
| 2013-07-29 | 958 | 961 | 943 | 950 | 604,000 | 950 |
| 2013-07-26 | 988 | 995 | 965 | 976 | 1,122,000 | 976 |
| 2013-07-25 | 980 | 988 | 979 | 987 | 852,000 | 987 |
| 2013-07-24 | 959 | 984 | 946 | 975 | 872,000 | 975 |
| 2013-07-23 | 964 | 967 | 946 | 960 | 440,000 | 960 |
| 2013-07-22 | 962 | 979 | 954 | 979 | 425,000 | 979 |
| 2013-07-19 | 985 | 987 | 955 | 963 | 447,000 | 963 |
| 2013-07-18 | 982 | 990 | 970 | 980 | 881,000 | 980 |
| 2013-07-17 | 921 | 988 | 920 | 982 | 1,150,000 | 982 |
| 2013-07-16 | 943 | 952 | 907 | 921 | 869,000 | 921 |
| 2013-07-12 | 948 | 952 | 948 | 952 | 31,000 | 952 |
| 2013-07-11 | 950 | 950 | 949 | 949 | 10,000 | 949 |
| 2013-07-10 | 935 | 939 | 935 | 939 | 24,000 | 939 |
| 2013-07-09 | 905 | 924 | 905 | 924 | 18,000 | 924 |
| 2013-07-08 | 921 | 921 | 908 | 909 | 11,000 | 909 |
| 2013-07-05 | 914 | 916 | 905 | 916 | 183,000 | 916 |
| 2013-07-04 | 898 | 917 | 895 | 915 | 33,000 | 915 |
| 2013-07-03 | 901 | 904 | 900 | 904 | 17,000 | 904 |
| 2013-07-02 | 880 | 890 | 875 | 888 | 20,000 | 888 |
| 2013-07-01 | 876 | 886 | 875 | 880 | 65,000 | 880 |
| 2013-06-28 | 862 | 862 | 853 | 861 | 17,000 | 861 |
| 2013-06-27 | 838 | 883 | 838 | 861 | 87,000 | 861 |
| 2013-06-26 | 881 | 881 | 845 | 848 | 6,000 | 848 |
| 2013-06-25 | 868 | 878 | 865 | 878 | 14,000 | 878 |
| 2013-06-24 | 888 | 888 | 874 | 874 | 7,000 | 874 |
| 2013-06-21 | 894 | 904 | 885 | 885 | 23,000 | 885 |
| 2013-06-20 | 869 | 924 | 869 | 924 | 23,000 | 924 |
| 2013-06-19 | 873 | 878 | 868 | 877 | 14,000 | 877 |
| 2013-06-18 | 829 | 856 | 829 | 850 | 12,000 | 850 |
| 2013-06-17 | 802 | 822 | 802 | 822 | 9,000 | 822 |
| 2013-06-14 | 763 | 783 | 763 | 774 | 310,000 | 774 |
| 2013-06-13 | 764 | 765 | 752 | 755 | 18,000 | 755 |
| 2013-06-12 | 770 | 774 | 762 | 773 | 20,000 | 773 |
| 2013-06-11 | 791 | 791 | 775 | 775 | 26,000 | 775 |
| 2013-06-10 | 797 | 807 | 780 | 798 | 128,000 | 798 |
| 2013-06-07 | 817 | 817 | 743 | 752 | 37,000 | 752 |
| 2013-06-06 | 801 | 816 | 801 | 816 | 12,000 | 816 |
| 2013-06-05 | 815 | 830 | 798 | 798 | 91,000 | 798 |
| 2013-06-04 | 799 | 811 | 796 | 811 | 57,000 | 811 |
| 2013-06-03 | 795 | 795 | 786 | 786 | 33,000 | 786 |
| 2013-05-31 | 801 | 820 | 801 | 811 | 17,000 | 811 |
| 2013-05-30 | 787 | 790 | 775 | 775 | 37,000 | 775 |
| 2013-05-29 | 785 | 812 | 783 | 802 | 27,000 | 802 |
| 2013-05-28 | 779 | 788 | 770 | 770 | 37,000 | 770 |
| 2013-05-27 | 802 | 807 | 800 | 800 | 21,000 | 800 |
| 2013-05-24 | 807 | 871 | 792 | 832 | 87,000 | 832 |
| 2013-05-23 | 820 | 822 | 792 | 792 | 11,000 | 792 |
| 2013-05-22 | 861 | 873 | 850 | 850 | 20,000 | 850 |
| 2013-05-21 | 880 | 895 | 870 | 873 | 23,000 | 873 |
| 2013-05-20 | 931 | 931 | 862 | 873 | 81,000 | 873 |
| 2013-05-17 | 866 | 976 | 866 | 946 | 30,000 | 946 |
| 2013-05-16 | 820 | 866 | 784 | 866 | 49,000 | 866 |
| 2013-05-15 | 746 | 759 | 730 | 730 | 29,000 | 730 |
| 2013-05-14 | 723 | 730 | 723 | 730 | 9,000 | 730 |
| 2013-05-13 | 704 | 733 | 704 | 722 | 25,000 | 722 |
| 2013-05-10 | 707 | 707 | 696 | 696 | 35,000 | 696 |
| 2013-05-09 | 710 | 710 | 683 | 688 | 10,000 | 688 |
| 2013-05-08 | 696 | 708 | 695 | 703 | 16,000 | 703 |
| 2013-05-07 | 706 | 711 | 700 | 704 | 93,000 | 704 |
| 2013-05-02 | 703 | 703 | 685 | 686 | 18,000 | 686 |
| 2013-05-01 | 699 | 709 | 699 | 704 | 15,000 | 704 |
| 2013-04-30 | 697 | 698 | 695 | 698 | 18,000 | 698 |
| 2013-04-26 | 688 | 696 | 688 | 693 | 12,000 | 693 |
| 2013-04-25 | 680 | 690 | 680 | 688 | 19,000 | 688 |
| 2013-04-24 | 682 | 682 | 673 | 680 | 17,000 | 680 |
| 2013-04-23 | 672 | 672 | 672 | 672 | 7,000 | 672 |
| 2013-04-22 | 657 | 681 | 657 | 681 | 10,000 | 681 |
| 2013-04-19 | 647 | 648 | 647 | 648 | 22,000 | 648 |
| 2013-04-18 | 655 | 655 | 655 | 655 | 9,000 | 655 |
| 2013-04-17 | 656 | 658 | 656 | 657 | 23,000 | 657 |
| 2013-04-16 | 667 | 667 | 648 | 651 | 39,000 | 651 |
| 2013-04-15 | 667 | 677 | 667 | 677 | 2,000 | 677 |
| 2013-04-12 | 681 | 681 | 673 | 677 | 37,000 | 677 |
| 2013-04-11 | 672 | 681 | 672 | 681 | 25,000 | 681 |
| 2013-04-10 | 673 | 673 | 668 | 672 | 35,000 | 672 |
| 2013-04-09 | 670 | 673 | 666 | 673 | 32,000 | 673 |
| 2013-04-08 | 671 | 672 | 653 | 656 | 54,000 | 656 |
| 2013-04-05 | 650 | 666 | 650 | 653 | 142,000 | 653 |
| 2013-04-04 | 628 | 634 | 613 | 632 | 35,000 | 632 |
| 2013-04-03 | 601 | 628 | 601 | 628 | 25,000 | 628 |
| 2013-04-02 | 607 | 607 | 597 | 603 | 17,000 | 603 |
| 2013-04-01 | 622 | 622 | 605 | 605 | 19,000 | 605 |
| 2013-03-29 | 608 | 623 | 608 | 623 | 28,000 | 623 |
| 2013-03-28 | 607 | 615 | 607 | 615 | 10,000 | 615 |
| 2013-03-27 | 597 | 606 | 597 | 606 | 24,000 | 606 |
| 2013-03-26 | 616 | 616 | 602 | 602 | 35,000 | 602 |
| 2013-03-25 | 604 | 606 | 604 | 606 | 40,000 | 606 |
| 2013-03-22 | 612 | 612 | 611 | 611 | 3,000 | 611 |
| 2013-03-21 | 615 | 620 | 615 | 616 | 32,000 | 616 |
| 2013-03-19 | 625 | 630 | 614 | 614 | 29,000 | 614 |
| 2013-03-18 | 622 | 632 | 612 | 615 | 16,000 | 615 |
| 2013-03-15 | 620 | 631 | 620 | 631 | 15,000 | 631 |
| 2013-03-14 | 610 | 614 | 610 | 614 | 14,000 | 614 |
| 2013-03-13 | 616 | 616 | 610 | 610 | 16,000 | 610 |
| 2013-03-12 | 628 | 628 | 620 | 620 | 24,000 | 620 |
| 2013-03-11 | 632 | 632 | 625 | 625 | 18,000 | 625 |
| 2013-03-08 | 621 | 626 | 621 | 625 | 333,000 | 625 |
| 2013-03-07 | 625 | 626 | 625 | 626 | 7,000 | 626 |
| 2013-03-06 | 635 | 635 | 623 | 635 | 7,000 | 635 |
| 2013-03-05 | 636 | 643 | 633 | 633 | 90,000 | 633 |
| 2013-03-04 | 627 | 629 | 627 | 629 | 7,000 | 629 |
| 2013-03-01 | 619 | 619 | 619 | 619 | 5,000 | 619 |
| 2013-02-28 | 613 | 617 | 612 | 617 | 12,000 | 617 |
| 2013-02-27 | 613 | 613 | 606 | 606 | 8,000 | 606 |
| 2013-02-26 | 620 | 620 | 615 | 615 | 7,000 | 615 |
| 2013-02-25 | 630 | 630 | 630 | 630 | 13,000 | 630 |
| 2013-02-22 | 612 | 612 | 612 | 612 | 19,000 | 612 |
| 2013-02-21 | 614 | 614 | 607 | 607 | 16,000 | 607 |
| 2013-02-20 | 612 | 620 | 612 | 620 | 5,000 | 620 |
| 2013-02-19 | 608 | 609 | 608 | 609 | 18,000 | 609 |
| 2013-02-18 | 600 | 603 | 600 | 603 | 10,000 | 603 |
| 2013-02-15 | 590 | 590 | 582 | 584 | 13,000 | 584 |
| 2013-02-14 | 596 | 596 | 596 | 596 | 10,000 | 596 |
| 2013-02-13 | 602 | 602 | 596 | 596 | 11,000 | 596 |
| 2013-02-12 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2013-02-08 | 607 | 607 | 591 | 591 | 20,000 | 591 |
| 2013-02-07 | 603 | 611 | 603 | 611 | 20,000 | 611 |
| 2013-02-06 | 582 | 604 | 582 | 604 | 17,000 | 604 |
| 2013-02-05 | 602 | 604 | 583 | 583 | 112,000 | 583 |
| 2013-02-04 | 604 | 613 | 604 | 608 | 22,000 | 608 |
| 2013-02-01 | 620 | 620 | 610 | 610 | 7,000 | 610 |
| 2013-01-31 | 600 | 600 | 571 | 594 | 38,000 | 594 |
| 2013-01-30 | 604 | 605 | 602 | 602 | 17,000 | 602 |
| 2013-01-29 | 587 | 588 | 587 | 588 | 7,000 | 588 |
| 2013-01-28 | 591 | 591 | 585 | 588 | 21,000 | 588 |
| 2013-01-25 | 580 | 590 | 580 | 589 | 8,000 | 589 |
| 2013-01-24 | 567 | 572 | 567 | 570 | 12,000 | 570 |
| 2013-01-23 | 580 | 580 | 573 | 573 | 3,000 | 573 |
| 2013-01-22 | 589 | 589 | 575 | 575 | 7,000 | 575 |
| 2013-01-21 | 586 | 593 | 585 | 588 | 12,000 | 588 |
| 2013-01-18 | 573 | 589 | 573 | 587 | 20,000 | 587 |
| 2013-01-17 | 573 | 573 | 572 | 572 | 13,000 | 572 |
| 2013-01-16 | 576 | 576 | 565 | 566 | 10,000 | 566 |
| 2013-01-15 | 568 | 576 | 567 | 576 | 19,000 | 576 |
| 2013-01-11 | 578 | 578 | 568 | 568 | 16,000 | 568 |
| 2013-01-10 | 562 | 579 | 562 | 579 | 10,000 | 579 |
| 2013-01-09 | 572 | 572 | 568 | 572 | 17,000 | 572 |
| 2013-01-08 | 575 | 575 | 571 | 571 | 7,000 | 571 |
| 2013-01-07 | 588 | 590 | 575 | 575 | 109,000 | 575 |
| 2013-01-04 | 578 | 579 | 576 | 578 | 46,000 | 578 |
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