1. HOME >
  2. 株価時系列 >
  3. 1944 >
  4. 2016年

1944 (株)きんでん の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4601,4641,4421,458325,4001,458
2016-12-291,4761,4761,4521,456271,4001,456
2016-12-281,4571,4741,4531,472237,5001,472
2016-12-271,4591,4671,4561,459295,8001,459
2016-12-261,4711,4711,4521,465368,4001,465
2016-12-221,4771,4791,4641,471375,2001,471
2016-12-211,4921,4921,4711,476334,6001,476
2016-12-201,4781,4981,4721,496312,2001,496
2016-12-191,5171,5171,4851,490437,5001,490
2016-12-161,5081,5161,4991,511450,2001,511
2016-12-151,4981,5201,4911,500504,4001,500
2016-12-141,5101,5101,4951,496332,3001,496
2016-12-131,4851,5111,4801,509642,9001,509
2016-12-121,4971,5031,4811,487485,4001,487
2016-12-091,4801,4931,4691,489495,2001,489
2016-12-081,4841,4871,4671,487487,4001,487
2016-12-071,4751,4821,4611,473393,5001,473
2016-12-061,4601,4691,4511,462429,5001,462
2016-12-051,4551,4571,4401,455595,1001,455
2016-12-021,4491,4631,4481,456502,2001,456
2016-12-011,4601,4961,4501,463688,3001,463
2016-11-301,4231,4481,4181,443418,9001,443
2016-11-291,4301,4351,4131,424572,5001,424
2016-11-281,4201,4411,4081,438564,3001,438
2016-11-251,4271,4301,4201,428584,4001,428
2016-11-241,4501,4511,4161,419602,2001,419
2016-11-221,4361,4431,4241,443608,6001,443
2016-11-211,4221,4381,4101,433734,1001,433
2016-11-181,4141,4281,3941,423686,3001,423
2016-11-171,4031,4221,3931,412582,5001,412
2016-11-161,4351,4421,4121,422536,4001,422
2016-11-151,4231,4321,4151,419534,7001,419
2016-11-141,4131,4271,4081,415594,9001,415
2016-11-111,4201,4291,3951,401661,1001,401
2016-11-101,4051,4221,3941,410910,3001,410
2016-11-091,4151,4251,3371,3551,156,4001,355
2016-11-081,4231,4291,4051,417652,1001,417
2016-11-071,4301,4311,4061,416786,0001,416
2016-11-041,4021,4261,4001,4151,010,0001,415
2016-11-021,4191,4331,3971,4161,401,7001,416
2016-11-011,3801,4331,3641,4332,415,1001,433
2016-10-311,2651,2791,2621,266691,9001,266
2016-10-281,2611,2811,2571,2732,043,5001,273
2016-10-271,2721,2731,2551,260472,6001,260
2016-10-261,2591,2701,2551,265571,3001,265
2016-10-251,2481,2621,2441,252784,9001,252
2016-10-241,2291,2431,2251,241953,9001,241
2016-10-211,2441,2691,2251,2341,799,6001,234
2016-10-201,2631,2831,2581,282618,0001,282
2016-10-191,2401,2731,2341,266819,9001,266
2016-10-171,2201,2411,2131,237742,4001,237
2016-10-131,2211,2391,2131,2301,226,4001,230
2016-10-121,2041,2201,1981,207690,7001,207
2016-10-111,2021,2131,1941,210669,0001,210
2016-10-071,1901,1981,1801,196833,0001,196
2016-10-061,1941,2071,1931,194516,9001,194
2016-10-051,1841,1971,1831,189624,2001,189
2016-10-041,1801,1851,1691,184541,2001,184
2016-10-031,1721,1871,1681,173562,0001,173
2016-09-301,1601,1691,1491,160790,8001,160
2016-09-291,1731,1781,1611,172353,5001,172
2016-09-281,1711,1801,1571,167416,6001,167
2016-09-271,1551,1761,1461,176462,1001,176
2016-09-261,1601,1701,1541,159338,6001,159
2016-09-231,1601,1691,1481,167448,4001,167
2016-09-211,1391,1671,1231,165611,2001,165
2016-09-201,1211,1481,1031,133804,7001,133
2016-09-161,1351,1371,1201,122674,4001,122
2016-09-151,1211,1341,1081,132827,9001,132
2016-09-141,1411,1411,1221,131704,4001,131
2016-09-131,1481,1541,1401,149745,1001,149
2016-09-121,1441,1441,1251,140623,1001,140
2016-09-091,1561,1601,1441,156532,8001,156
2016-09-081,1501,1601,1441,157444,5001,157
2016-09-071,1441,1561,1401,152635,5001,152
2016-09-061,1531,1541,1441,154610,5001,154
2016-09-051,1721,1761,1471,150822,9001,150
2016-09-021,1341,1461,1261,144804,3001,144
2016-09-011,1261,1371,1031,133882,6001,133
2016-08-311,1261,1361,0901,1331,032,4001,133
2016-08-301,1141,1341,1111,134626,3001,134
2016-08-291,1251,1311,1131,117419,9001,117
2016-08-261,1131,1201,0971,113582,1001,113
2016-08-251,1261,1341,1141,127536,3001,127
2016-08-241,1201,1351,1101,130533,6001,130
2016-08-231,1201,1251,1141,117650,8001,117
2016-08-221,1191,1281,1141,128502,5001,128
2016-08-191,1001,1171,0901,112940,0001,112
2016-08-181,1031,1091,0891,093939,6001,093
2016-08-171,1011,1221,0861,120749,9001,120
2016-08-161,1251,1261,1111,111748,3001,111
2016-08-151,1201,1401,1011,120989,2001,120
2016-08-121,1271,1321,1061,1161,292,1001,116
2016-08-101,1141,1181,1001,105767,5001,105
2016-08-091,1021,1141,0991,1081,137,6001,108
2016-08-081,1061,1081,0881,094935,3001,094
2016-08-051,1081,1171,0871,0951,242,8001,095
2016-08-041,1131,1131,0691,0931,768,5001,093
2016-08-031,0691,1231,0571,1121,786,7001,112
2016-08-021,0501,0661,0311,0631,753,5001,063
2016-08-011,0361,0631,0261,0452,798,4001,045
2016-07-291,2011,2521,1911,2461,487,9001,246
2016-07-281,2111,2191,1991,203568,7001,203
2016-07-271,2161,2281,2091,222611,3001,222
2016-07-261,2251,2251,2071,208402,1001,208
2016-07-251,2201,2361,2151,227572,3001,227
2016-07-221,2131,2271,2041,217498,5001,217
2016-07-211,2331,2421,2211,228559,6001,228
2016-07-201,2281,2331,2111,225618,1001,225
2016-07-191,2231,2311,2061,227717,0001,227
2016-07-151,1941,2221,1891,2091,059,8001,209
2016-07-141,1861,1931,1761,183606,3001,183
2016-07-131,2061,2091,1811,185542,5001,185
2016-07-121,1771,1991,1561,170609,7001,170
2016-07-111,1261,1681,1171,162824,9001,162
2016-07-081,0971,1091,0941,094516,3001,094
2016-07-071,0961,0991,0801,085474,3001,085
2016-07-061,0971,1001,0791,093475,9001,093
2016-07-051,1261,1361,1211,127573,7001,127
2016-07-041,1041,1181,0931,117650,2001,117
2016-07-011,1151,1211,1041,112513,2001,112
2016-06-301,1301,1321,1001,104523,0001,104
2016-06-291,1021,1301,0991,119723,0001,119
2016-06-281,0791,1041,0651,085582,3001,085
2016-06-271,0591,0861,0581,083728,7001,083
2016-06-241,1241,1301,0261,0401,212,9001,040
2016-06-231,1071,1241,1001,119950,7001,119
2016-06-221,1231,1231,0971,107764,2001,107
2016-06-211,1201,1321,1041,129949,2001,129
2016-06-201,1271,1271,1091,120819,8001,120
2016-06-171,1211,1281,1071,1121,036,6001,112
2016-06-161,1531,1541,1101,112720,8001,112
2016-06-151,1461,1651,1451,150725,6001,150
2016-06-141,1581,1761,1431,153799,1001,153
2016-06-131,1921,1951,1631,165651,1001,165
2016-06-101,2191,2261,2031,207656,7001,207
2016-06-091,2121,2131,1921,208895,4001,208
2016-06-081,2311,2341,2141,227676,4001,227
2016-06-071,2131,2221,2031,221608,9001,221
2016-06-061,2141,2231,2011,217749,0001,217
2016-06-031,2341,2441,2101,226673,2001,226
2016-06-021,2601,2681,2281,230705,0001,230
2016-06-011,2771,2881,2551,264713,8001,264
2016-05-311,2901,2971,2801,296376,2001,296
2016-05-301,3091,3091,2871,295337,0001,295
2016-05-271,2901,3011,2761,295697,9001,295
2016-05-261,2821,2861,2691,282627,4001,282
2016-05-251,2961,2961,2681,275526,0001,275
2016-05-241,2801,2951,2711,276453,0001,276
2016-05-231,2841,2851,2651,280502,8001,280
2016-05-201,2851,2971,2731,286510,5001,286
2016-05-191,2781,2941,2751,291630,3001,291
2016-05-181,2681,2871,2591,284488,0001,284
2016-05-171,2861,2861,2601,278621,5001,278
2016-05-161,2711,3001,2701,280459,1001,280
2016-05-131,3011,3021,2701,281699,2001,281
2016-05-121,2981,3061,2871,300559,3001,300
2016-05-111,3271,3361,3081,313771,8001,313
2016-05-101,2871,3241,2861,315848,8001,315
2016-05-091,2861,2861,2571,283738,1001,283
2016-05-061,3291,3291,2781,283927,4001,283
2016-05-021,2321,2651,2321,253862,9001,253
2016-04-281,3301,3411,2821,288925,7001,288
2016-04-271,3441,3481,3281,330271,3001,330
2016-04-261,3351,3531,3221,336447,1001,336
2016-04-251,3581,3901,3371,340588,9001,340
2016-04-221,3451,3711,3401,361479,6001,361
2016-04-211,3571,3651,3431,361939,1001,361
2016-04-201,3721,3801,3491,356858,0001,356
2016-04-191,4081,4121,3741,384613,8001,384
2016-04-181,3691,4061,3601,3841,036,4001,384
2016-04-151,3751,3881,3611,372464,2001,372
2016-04-141,3431,3701,3431,361729,8001,361
2016-04-131,3111,3221,3011,313428,5001,313
2016-04-121,3021,3111,2911,301330,4001,301
2016-04-111,3081,3171,2871,300370,0001,300
2016-04-081,2791,3081,2571,3031,124,0001,303
2016-04-071,2951,3161,2871,300601,5001,300
2016-04-061,2821,2951,2661,290506,6001,290
2016-04-051,3451,3491,2841,288585,1001,288
2016-04-041,3391,3661,3341,348421,6001,348
2016-04-011,3881,3891,3341,338392,8001,338
2016-03-311,3991,4091,3771,380510,0001,380
2016-03-301,3921,4041,3801,390356,8001,390
2016-03-291,3991,4171,3951,404308,2001,404
2016-03-281,4101,4121,3821,403417,8001,403
2016-03-251,4191,4211,3781,390349,2001,390
2016-03-241,4051,4311,4021,419420,2001,419
2016-03-231,4051,4131,3901,396290,1001,396
2016-03-221,3871,4101,3811,404451,4001,404
2016-03-181,4191,4201,3731,385622,6001,385
2016-03-171,4041,4301,3971,414865,4001,414
2016-03-161,3761,3961,3761,387322,8001,387
2016-03-151,4111,4131,3801,385724,0001,385
2016-03-141,4161,4481,4081,425393,9001,425
2016-03-111,3701,4151,3661,402655,5001,402
2016-03-101,4081,4081,3681,376862,1001,376
2016-03-091,3911,4041,3701,395488,7001,395
2016-03-081,4011,4101,3701,402473,5001,402
2016-03-071,4321,4321,4011,409429,8001,409
2016-03-041,4091,4331,3821,433560,1001,433
2016-03-031,4161,4211,4071,421450,5001,421
2016-03-021,4351,4361,4201,430505,2001,430
2016-03-011,4031,4201,4001,417397,3001,417
2016-02-291,4441,4521,4081,408313,7001,408
2016-02-261,4521,4661,4291,433538,3001,433
2016-02-251,4171,4351,4111,430367,9001,430
2016-02-241,3881,4141,3771,402410,4001,402
2016-02-231,4511,4571,3951,400630,6001,400
2016-02-221,4441,4671,4361,449357,7001,449
2016-02-191,4701,4791,4251,444550,3001,444
2016-02-181,4901,4971,4751,486718,0001,486
2016-02-171,4471,4701,4151,438401,0001,438
2016-02-161,4541,4731,4421,445558,1001,445
2016-02-151,4301,4871,4221,477661,7001,477
2016-02-121,4081,4221,3451,370988,7001,370
2016-02-101,5161,5201,4301,456743,7001,456
2016-02-091,4961,5241,4801,504918,9001,504
2016-02-081,4801,5391,4801,526549,5001,526
2016-02-051,4971,5221,4891,509511,5001,509
2016-02-041,5161,5371,4901,516562,9001,516
2016-02-031,5441,5581,5241,548785,2001,548
2016-02-021,5301,5701,5301,552642,9001,552
2016-02-011,5001,5531,4811,549890,0001,549
2016-01-291,4651,4901,4371,4811,418,4001,481
2016-01-281,4441,4631,4251,451588,4001,451
2016-01-271,4391,4601,4291,459459,4001,459
2016-01-261,4131,4271,4031,410476,0001,410
2016-01-251,4531,4531,4061,429835,0001,429
2016-01-221,4011,4421,3851,440615,8001,440
2016-01-211,4251,4371,3691,369670,9001,369
2016-01-201,4561,4641,4141,416863,8001,416
2016-01-191,4451,4661,4401,454619,9001,454
2016-01-181,4331,4601,4171,453904,8001,453
2016-01-151,4501,4801,4491,4591,243,8001,459
2016-01-141,4381,4551,4131,436691,2001,436
2016-01-131,4351,4691,4191,468535,1001,468
2016-01-121,4601,4681,4261,426721,5001,426
2016-01-081,4821,5141,4791,481688,1001,481
2016-01-071,5221,5221,4871,496667,5001,496
2016-01-061,5251,5431,5001,516572,4001,516
2016-01-051,5111,5381,5031,524830,5001,524
2016-01-041,5311,5491,5101,515449,4001,515

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