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
2013-12-301,0901,1001,0871,100308,0001,100
2013-12-271,0901,0901,0741,090277,0001,090
2013-12-261,0601,0921,0521,088414,0001,088
2013-12-251,0521,0621,0491,056520,0001,056
2013-12-241,0601,0721,0581,063507,0001,063
2013-12-201,0551,0781,0551,0781,368,0001,078
2013-12-191,0501,0531,0421,049501,0001,049
2013-12-181,0431,0501,0371,047476,0001,047
2013-12-171,0371,0531,0371,048411,0001,048
2013-12-161,0461,0481,0341,036477,0001,036
2013-12-131,0751,0751,0481,0481,290,0001,048
2013-12-121,0661,0851,0601,0751,710,0001,075
2013-12-111,0541,0711,0501,068501,0001,068
2013-12-101,0491,0551,0431,051476,0001,051
2013-12-091,0511,0601,0461,053453,0001,053
2013-12-061,0311,0451,0311,043363,0001,043
2013-12-051,0511,0691,0331,0401,026,0001,040
2013-12-041,0651,0661,0411,050963,0001,050
2013-12-031,0931,0931,0711,075607,0001,075
2013-12-021,0821,0921,0791,085409,0001,085
2013-11-291,0901,0981,0761,079596,0001,079
2013-11-281,0831,0931,0831,088526,0001,088
2013-11-271,1061,1151,0791,079883,0001,079
2013-11-261,0911,1291,0841,1221,342,0001,122
2013-11-251,0931,1041,0901,100812,0001,100
2013-11-221,0851,0931,0821,090811,0001,090
2013-11-211,0701,0831,0651,076860,0001,076
2013-11-201,0761,0791,0661,070772,0001,070
2013-11-191,0751,0871,0741,078936,0001,078
2013-11-181,0951,0991,0811,085564,0001,085
2013-11-151,0891,1011,0851,091899,0001,091
2013-11-141,0781,0891,0701,085598,0001,085
2013-11-131,0801,0851,0641,073624,0001,073
2013-11-121,0721,0921,0711,085723,0001,085
2013-11-111,0791,0871,0651,069640,0001,069
2013-11-081,0511,0801,0481,0771,065,0001,077
2013-11-071,0691,0761,0491,050460,0001,050
2013-11-061,0761,0791,0661,069696,0001,069
2013-11-051,0551,0841,0521,077809,0001,077
2013-11-011,0761,0821,0641,071753,0001,071
2013-10-311,0471,0801,0471,0761,762,0001,076
2013-10-301,0521,0661,0261,0352,591,0001,035
2013-10-291,0451,0561,0181,051720,0001,051
2013-10-281,0271,0541,0241,044623,0001,044
2013-10-251,0361,0451,0161,017938,0001,017
2013-10-241,0351,0431,0181,035998,0001,035
2013-10-231,0701,0781,0421,044841,0001,044
2013-10-221,0801,0881,0681,080459,0001,080
2013-10-211,0791,0861,0741,077365,0001,077
2013-10-181,0651,0791,0611,073518,0001,073
2013-10-171,0611,0691,0491,064838,0001,064
2013-10-161,0681,0771,0591,062388,0001,062
2013-10-151,0761,0891,0721,079514,0001,079
2013-10-111,0781,0871,0731,081515,0001,081
2013-10-101,0731,0841,0651,076578,0001,076
2013-10-091,0741,0861,0581,073659,0001,073
2013-10-081,0391,0881,0371,0801,102,0001,080
2013-10-071,0361,0381,0071,028574,0001,028
2013-10-041,0471,0631,0331,048411,0001,048
2013-10-031,0431,0601,0431,047320,0001,047
2013-10-021,0501,0641,0341,035379,0001,035
2013-10-011,0471,0581,0411,042254,0001,042
2013-09-301,0601,0711,0551,055383,0001,055
2013-09-271,0791,0791,0541,069306,0001,069
2013-09-261,0471,0831,0421,083397,0001,083
2013-09-251,0791,0841,0541,058396,0001,058
2013-09-241,0561,1031,0561,098851,0001,098
2013-09-201,0631,0681,0531,066491,0001,066
2013-09-191,0621,0731,0561,067336,0001,067
2013-09-181,0501,0701,0451,058462,0001,058
2013-09-171,0701,0771,0531,057266,0001,057
2013-09-131,0471,0711,0461,069565,0001,069
2013-09-121,0721,0771,0561,067298,0001,067
2013-09-111,0861,0901,0641,070439,0001,070
2013-09-101,0371,0821,0371,076745,0001,076
2013-09-091,0071,0351,0071,030553,0001,030
2013-09-061,0041,0109911,007302,0001,007
2013-09-051,0061,0069921,002300,0001,002
2013-09-049961,0149921,014337,0001,014
2013-09-039921,0069921,001386,0001,001
2013-09-02970994963988294,000988
2013-08-30978982958971554,000971
2013-08-29970988970981583,000981
2013-08-28982982953968613,000968
2013-08-271,0001,0169951,002555,0001,002
2013-08-269981,007995999484,000999
2013-08-231,0051,015994999616,000999
2013-08-229941,0089921,005404,0001,005
2013-08-211,0001,0169941,007495,0001,007
2013-08-201,0031,0179961,008551,0001,008
2013-08-191,0041,0191,0041,013331,0001,013
2013-08-161,0141,0251,0091,016691,0001,016
2013-08-151,0201,0229971,016907,0001,016
2013-08-141,0051,0209951,020394,0001,020
2013-08-139831,0079831,007382,0001,007
2013-08-12989989972983343,000983
2013-08-09989998981989474,000989
2013-08-081,0001,012976980764,000980
2013-08-071,0091,0299961,0131,271,0001,013
2013-08-069971,0199951,0151,355,0001,015
2013-08-05994994978990448,000990
2013-08-02980998978997535,000997
2013-08-01963978949978654,000978
2013-07-31956964946954661,000954
2013-07-30965988949986861,000986
2013-07-29958961943950604,000950
2013-07-269889959659761,122,000976
2013-07-25980988979987852,000987
2013-07-24959984946975872,000975
2013-07-23964967946960440,000960
2013-07-22962979954979425,000979
2013-07-19985987955963447,000963
2013-07-18982990970980881,000980
2013-07-179219889209821,150,000982
2013-07-16943952907921869,000921
2013-07-1294895294895231,000952
2013-07-1195095094994910,000949
2013-07-1093593993593924,000939
2013-07-0990592490592418,000924
2013-07-0892192190890911,000909
2013-07-05914916905916183,000916
2013-07-0489891789591533,000915
2013-07-0390190490090417,000904
2013-07-0288089087588820,000888
2013-07-0187688687588065,000880
2013-06-2886286285386117,000861
2013-06-2783888383886187,000861
2013-06-268818818458486,000848
2013-06-2586887886587814,000878
2013-06-248888888748747,000874
2013-06-2189490488588523,000885
2013-06-2086992486992423,000924
2013-06-1987387886887714,000877
2013-06-1882985682985012,000850
2013-06-178028228028229,000822
2013-06-14763783763774310,000774
2013-06-1376476575275518,000755
2013-06-1277077476277320,000773
2013-06-1179179177577526,000775
2013-06-10797807780798128,000798
2013-06-0781781774375237,000752
2013-06-0680181680181612,000816
2013-06-0581583079879891,000798
2013-06-0479981179681157,000811
2013-06-0379579578678633,000786
2013-05-3180182080181117,000811
2013-05-3078779077577537,000775
2013-05-2978581278380227,000802
2013-05-2877978877077037,000770
2013-05-2780280780080021,000800
2013-05-2480787179283287,000832
2013-05-2382082279279211,000792
2013-05-2286187385085020,000850
2013-05-2188089587087323,000873
2013-05-2093193186287381,000873
2013-05-1786697686694630,000946
2013-05-1682086678486649,000866
2013-05-1574675973073029,000730
2013-05-147237307237309,000730
2013-05-1370473370472225,000722
2013-05-1070770769669635,000696
2013-05-0971071068368810,000688
2013-05-0869670869570316,000703
2013-05-0770671170070493,000704
2013-05-0270370368568618,000686
2013-05-0169970969970415,000704
2013-04-3069769869569818,000698
2013-04-2668869668869312,000693
2013-04-2568069068068819,000688
2013-04-2468268267368017,000680
2013-04-236726726726727,000672
2013-04-2265768165768110,000681
2013-04-1964764864764822,000648
2013-04-186556556556559,000655
2013-04-1765665865665723,000657
2013-04-1666766764865139,000651
2013-04-156676776676772,000677
2013-04-1268168167367737,000677
2013-04-1167268167268125,000681
2013-04-1067367366867235,000672
2013-04-0967067366667332,000673
2013-04-0867167265365654,000656
2013-04-05650666650653142,000653
2013-04-0462863461363235,000632
2013-04-0360162860162825,000628
2013-04-0260760759760317,000603
2013-04-0162262260560519,000605
2013-03-2960862360862328,000623
2013-03-2860761560761510,000615
2013-03-2759760659760624,000606
2013-03-2661661660260235,000602
2013-03-2560460660460640,000606
2013-03-226126126116113,000611
2013-03-2161562061561632,000616
2013-03-1962563061461429,000614
2013-03-1862263261261516,000615
2013-03-1562063162063115,000631
2013-03-1461061461061414,000614
2013-03-1361661661061016,000610
2013-03-1262862862062024,000620
2013-03-1163263262562518,000625
2013-03-08621626621625333,000625
2013-03-076256266256267,000626
2013-03-066356356236357,000635
2013-03-0563664363363390,000633
2013-03-046276296276297,000629
2013-03-016196196196195,000619
2013-02-2861361761261712,000617
2013-02-276136136066068,000606
2013-02-266206206156157,000615
2013-02-2563063063063013,000630
2013-02-2261261261261219,000612
2013-02-2161461460760716,000607
2013-02-206126206126205,000620
2013-02-1960860960860918,000609
2013-02-1860060360060310,000603
2013-02-1559059058258413,000584
2013-02-1459659659659610,000596
2013-02-1360260259659611,000596
2013-02-126106106106104,000610
2013-02-0860760759159120,000591
2013-02-0760361160361120,000611
2013-02-0658260458260417,000604
2013-02-05602604583583112,000583
2013-02-0460461360460822,000608
2013-02-016206206106107,000610
2013-01-3160060057159438,000594
2013-01-3060460560260217,000602
2013-01-295875885875887,000588
2013-01-2859159158558821,000588
2013-01-255805905805898,000589
2013-01-2456757256757012,000570
2013-01-235805805735733,000573
2013-01-225895895755757,000575
2013-01-2158659358558812,000588
2013-01-1857358957358720,000587
2013-01-1757357357257213,000572
2013-01-1657657656556610,000566
2013-01-1556857656757619,000576
2013-01-1157857856856816,000568
2013-01-1056257956257910,000579
2013-01-0957257256857217,000572
2013-01-085755755715717,000571
2013-01-07588590575575109,000575
2013-01-0457857957657846,000578

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