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
2016-12-30	1,460	1,464	1,442	1,458	325,400	1,458
2016-12-29	1,476	1,476	1,452	1,456	271,400	1,456
2016-12-28	1,457	1,474	1,453	1,472	237,500	1,472
2016-12-27	1,459	1,467	1,456	1,459	295,800	1,459
2016-12-26	1,471	1,471	1,452	1,465	368,400	1,465
2016-12-22	1,477	1,479	1,464	1,471	375,200	1,471
2016-12-21	1,492	1,492	1,471	1,476	334,600	1,476
2016-12-20	1,478	1,498	1,472	1,496	312,200	1,496
2016-12-19	1,517	1,517	1,485	1,490	437,500	1,490
2016-12-16	1,508	1,516	1,499	1,511	450,200	1,511
2016-12-15	1,498	1,520	1,491	1,500	504,400	1,500
2016-12-14	1,510	1,510	1,495	1,496	332,300	1,496
2016-12-13	1,485	1,511	1,480	1,509	642,900	1,509
2016-12-12	1,497	1,503	1,481	1,487	485,400	1,487
2016-12-09	1,480	1,493	1,469	1,489	495,200	1,489
2016-12-08	1,484	1,487	1,467	1,487	487,400	1,487
2016-12-07	1,475	1,482	1,461	1,473	393,500	1,473
2016-12-06	1,460	1,469	1,451	1,462	429,500	1,462
2016-12-05	1,455	1,457	1,440	1,455	595,100	1,455
2016-12-02	1,449	1,463	1,448	1,456	502,200	1,456
2016-12-01	1,460	1,496	1,450	1,463	688,300	1,463
2016-11-30	1,423	1,448	1,418	1,443	418,900	1,443
2016-11-29	1,430	1,435	1,413	1,424	572,500	1,424
2016-11-28	1,420	1,441	1,408	1,438	564,300	1,438
2016-11-25	1,427	1,430	1,420	1,428	584,400	1,428
2016-11-24	1,450	1,451	1,416	1,419	602,200	1,419
2016-11-22	1,436	1,443	1,424	1,443	608,600	1,443
2016-11-21	1,422	1,438	1,410	1,433	734,100	1,433
2016-11-18	1,414	1,428	1,394	1,423	686,300	1,423
2016-11-17	1,403	1,422	1,393	1,412	582,500	1,412
2016-11-16	1,435	1,442	1,412	1,422	536,400	1,422
2016-11-15	1,423	1,432	1,415	1,419	534,700	1,419
2016-11-14	1,413	1,427	1,408	1,415	594,900	1,415
2016-11-11	1,420	1,429	1,395	1,401	661,100	1,401
2016-11-10	1,405	1,422	1,394	1,410	910,300	1,410
2016-11-09	1,415	1,425	1,337	1,355	1,156,400	1,355
2016-11-08	1,423	1,429	1,405	1,417	652,100	1,417
2016-11-07	1,430	1,431	1,406	1,416	786,000	1,416
2016-11-04	1,402	1,426	1,400	1,415	1,010,000	1,415
2016-11-02	1,419	1,433	1,397	1,416	1,401,700	1,416
2016-11-01	1,380	1,433	1,364	1,433	2,415,100	1,433
2016-10-31	1,265	1,279	1,262	1,266	691,900	1,266
2016-10-28	1,261	1,281	1,257	1,273	2,043,500	1,273
2016-10-27	1,272	1,273	1,255	1,260	472,600	1,260
2016-10-26	1,259	1,270	1,255	1,265	571,300	1,265
2016-10-25	1,248	1,262	1,244	1,252	784,900	1,252
2016-10-24	1,229	1,243	1,225	1,241	953,900	1,241
2016-10-21	1,244	1,269	1,225	1,234	1,799,600	1,234
2016-10-20	1,263	1,283	1,258	1,282	618,000	1,282
2016-10-19	1,240	1,273	1,234	1,266	819,900	1,266
2016-10-17	1,220	1,241	1,213	1,237	742,400	1,237
2016-10-13	1,221	1,239	1,213	1,230	1,226,400	1,230
2016-10-12	1,204	1,220	1,198	1,207	690,700	1,207
2016-10-11	1,202	1,213	1,194	1,210	669,000	1,210
2016-10-07	1,190	1,198	1,180	1,196	833,000	1,196
2016-10-06	1,194	1,207	1,193	1,194	516,900	1,194
2016-10-05	1,184	1,197	1,183	1,189	624,200	1,189
2016-10-04	1,180	1,185	1,169	1,184	541,200	1,184
2016-10-03	1,172	1,187	1,168	1,173	562,000	1,173
2016-09-30	1,160	1,169	1,149	1,160	790,800	1,160
2016-09-29	1,173	1,178	1,161	1,172	353,500	1,172
2016-09-28	1,171	1,180	1,157	1,167	416,600	1,167
2016-09-27	1,155	1,176	1,146	1,176	462,100	1,176
2016-09-26	1,160	1,170	1,154	1,159	338,600	1,159
2016-09-23	1,160	1,169	1,148	1,167	448,400	1,167
2016-09-21	1,139	1,167	1,123	1,165	611,200	1,165
2016-09-20	1,121	1,148	1,103	1,133	804,700	1,133
2016-09-16	1,135	1,137	1,120	1,122	674,400	1,122
2016-09-15	1,121	1,134	1,108	1,132	827,900	1,132
2016-09-14	1,141	1,141	1,122	1,131	704,400	1,131
2016-09-13	1,148	1,154	1,140	1,149	745,100	1,149
2016-09-12	1,144	1,144	1,125	1,140	623,100	1,140
2016-09-09	1,156	1,160	1,144	1,156	532,800	1,156
2016-09-08	1,150	1,160	1,144	1,157	444,500	1,157
2016-09-07	1,144	1,156	1,140	1,152	635,500	1,152
2016-09-06	1,153	1,154	1,144	1,154	610,500	1,154
2016-09-05	1,172	1,176	1,147	1,150	822,900	1,150
2016-09-02	1,134	1,146	1,126	1,144	804,300	1,144
2016-09-01	1,126	1,137	1,103	1,133	882,600	1,133
2016-08-31	1,126	1,136	1,090	1,133	1,032,400	1,133
2016-08-30	1,114	1,134	1,111	1,134	626,300	1,134
2016-08-29	1,125	1,131	1,113	1,117	419,900	1,117
2016-08-26	1,113	1,120	1,097	1,113	582,100	1,113
2016-08-25	1,126	1,134	1,114	1,127	536,300	1,127
2016-08-24	1,120	1,135	1,110	1,130	533,600	1,130
2016-08-23	1,120	1,125	1,114	1,117	650,800	1,117
2016-08-22	1,119	1,128	1,114	1,128	502,500	1,128
2016-08-19	1,100	1,117	1,090	1,112	940,000	1,112
2016-08-18	1,103	1,109	1,089	1,093	939,600	1,093
2016-08-17	1,101	1,122	1,086	1,120	749,900	1,120
2016-08-16	1,125	1,126	1,111	1,111	748,300	1,111
2016-08-15	1,120	1,140	1,101	1,120	989,200	1,120
2016-08-12	1,127	1,132	1,106	1,116	1,292,100	1,116
2016-08-10	1,114	1,118	1,100	1,105	767,500	1,105
2016-08-09	1,102	1,114	1,099	1,108	1,137,600	1,108
2016-08-08	1,106	1,108	1,088	1,094	935,300	1,094
2016-08-05	1,108	1,117	1,087	1,095	1,242,800	1,095
2016-08-04	1,113	1,113	1,069	1,093	1,768,500	1,093
2016-08-03	1,069	1,123	1,057	1,112	1,786,700	1,112
2016-08-02	1,050	1,066	1,031	1,063	1,753,500	1,063
2016-08-01	1,036	1,063	1,026	1,045	2,798,400	1,045
2016-07-29	1,201	1,252	1,191	1,246	1,487,900	1,246
2016-07-28	1,211	1,219	1,199	1,203	568,700	1,203
2016-07-27	1,216	1,228	1,209	1,222	611,300	1,222
2016-07-26	1,225	1,225	1,207	1,208	402,100	1,208
2016-07-25	1,220	1,236	1,215	1,227	572,300	1,227
2016-07-22	1,213	1,227	1,204	1,217	498,500	1,217
2016-07-21	1,233	1,242	1,221	1,228	559,600	1,228
2016-07-20	1,228	1,233	1,211	1,225	618,100	1,225
2016-07-19	1,223	1,231	1,206	1,227	717,000	1,227
2016-07-15	1,194	1,222	1,189	1,209	1,059,800	1,209
2016-07-14	1,186	1,193	1,176	1,183	606,300	1,183
2016-07-13	1,206	1,209	1,181	1,185	542,500	1,185
2016-07-12	1,177	1,199	1,156	1,170	609,700	1,170
2016-07-11	1,126	1,168	1,117	1,162	824,900	1,162
2016-07-08	1,097	1,109	1,094	1,094	516,300	1,094
2016-07-07	1,096	1,099	1,080	1,085	474,300	1,085
2016-07-06	1,097	1,100	1,079	1,093	475,900	1,093
2016-07-05	1,126	1,136	1,121	1,127	573,700	1,127
2016-07-04	1,104	1,118	1,093	1,117	650,200	1,117
2016-07-01	1,115	1,121	1,104	1,112	513,200	1,112
2016-06-30	1,130	1,132	1,100	1,104	523,000	1,104
2016-06-29	1,102	1,130	1,099	1,119	723,000	1,119
2016-06-28	1,079	1,104	1,065	1,085	582,300	1,085
2016-06-27	1,059	1,086	1,058	1,083	728,700	1,083
2016-06-24	1,124	1,130	1,026	1,040	1,212,900	1,040
2016-06-23	1,107	1,124	1,100	1,119	950,700	1,119
2016-06-22	1,123	1,123	1,097	1,107	764,200	1,107
2016-06-21	1,120	1,132	1,104	1,129	949,200	1,129
2016-06-20	1,127	1,127	1,109	1,120	819,800	1,120
2016-06-17	1,121	1,128	1,107	1,112	1,036,600	1,112
2016-06-16	1,153	1,154	1,110	1,112	720,800	1,112
2016-06-15	1,146	1,165	1,145	1,150	725,600	1,150
2016-06-14	1,158	1,176	1,143	1,153	799,100	1,153
2016-06-13	1,192	1,195	1,163	1,165	651,100	1,165
2016-06-10	1,219	1,226	1,203	1,207	656,700	1,207
2016-06-09	1,212	1,213	1,192	1,208	895,400	1,208
2016-06-08	1,231	1,234	1,214	1,227	676,400	1,227
2016-06-07	1,213	1,222	1,203	1,221	608,900	1,221
2016-06-06	1,214	1,223	1,201	1,217	749,000	1,217
2016-06-03	1,234	1,244	1,210	1,226	673,200	1,226
2016-06-02	1,260	1,268	1,228	1,230	705,000	1,230
2016-06-01	1,277	1,288	1,255	1,264	713,800	1,264
2016-05-31	1,290	1,297	1,280	1,296	376,200	1,296
2016-05-30	1,309	1,309	1,287	1,295	337,000	1,295
2016-05-27	1,290	1,301	1,276	1,295	697,900	1,295
2016-05-26	1,282	1,286	1,269	1,282	627,400	1,282
2016-05-25	1,296	1,296	1,268	1,275	526,000	1,275
2016-05-24	1,280	1,295	1,271	1,276	453,000	1,276
2016-05-23	1,284	1,285	1,265	1,280	502,800	1,280
2016-05-20	1,285	1,297	1,273	1,286	510,500	1,286
2016-05-19	1,278	1,294	1,275	1,291	630,300	1,291
2016-05-18	1,268	1,287	1,259	1,284	488,000	1,284
2016-05-17	1,286	1,286	1,260	1,278	621,500	1,278
2016-05-16	1,271	1,300	1,270	1,280	459,100	1,280
2016-05-13	1,301	1,302	1,270	1,281	699,200	1,281
2016-05-12	1,298	1,306	1,287	1,300	559,300	1,300
2016-05-11	1,327	1,336	1,308	1,313	771,800	1,313
2016-05-10	1,287	1,324	1,286	1,315	848,800	1,315
2016-05-09	1,286	1,286	1,257	1,283	738,100	1,283
2016-05-06	1,329	1,329	1,278	1,283	927,400	1,283
2016-05-02	1,232	1,265	1,232	1,253	862,900	1,253
2016-04-28	1,330	1,341	1,282	1,288	925,700	1,288
2016-04-27	1,344	1,348	1,328	1,330	271,300	1,330
2016-04-26	1,335	1,353	1,322	1,336	447,100	1,336
2016-04-25	1,358	1,390	1,337	1,340	588,900	1,340
2016-04-22	1,345	1,371	1,340	1,361	479,600	1,361
2016-04-21	1,357	1,365	1,343	1,361	939,100	1,361
2016-04-20	1,372	1,380	1,349	1,356	858,000	1,356
2016-04-19	1,408	1,412	1,374	1,384	613,800	1,384
2016-04-18	1,369	1,406	1,360	1,384	1,036,400	1,384
2016-04-15	1,375	1,388	1,361	1,372	464,200	1,372
2016-04-14	1,343	1,370	1,343	1,361	729,800	1,361
2016-04-13	1,311	1,322	1,301	1,313	428,500	1,313
2016-04-12	1,302	1,311	1,291	1,301	330,400	1,301
2016-04-11	1,308	1,317	1,287	1,300	370,000	1,300
2016-04-08	1,279	1,308	1,257	1,303	1,124,000	1,303
2016-04-07	1,295	1,316	1,287	1,300	601,500	1,300
2016-04-06	1,282	1,295	1,266	1,290	506,600	1,290
2016-04-05	1,345	1,349	1,284	1,288	585,100	1,288
2016-04-04	1,339	1,366	1,334	1,348	421,600	1,348
2016-04-01	1,388	1,389	1,334	1,338	392,800	1,338
2016-03-31	1,399	1,409	1,377	1,380	510,000	1,380
2016-03-30	1,392	1,404	1,380	1,390	356,800	1,390
2016-03-29	1,399	1,417	1,395	1,404	308,200	1,404
2016-03-28	1,410	1,412	1,382	1,403	417,800	1,403
2016-03-25	1,419	1,421	1,378	1,390	349,200	1,390
2016-03-24	1,405	1,431	1,402	1,419	420,200	1,419
2016-03-23	1,405	1,413	1,390	1,396	290,100	1,396
2016-03-22	1,387	1,410	1,381	1,404	451,400	1,404
2016-03-18	1,419	1,420	1,373	1,385	622,600	1,385
2016-03-17	1,404	1,430	1,397	1,414	865,400	1,414
2016-03-16	1,376	1,396	1,376	1,387	322,800	1,387
2016-03-15	1,411	1,413	1,380	1,385	724,000	1,385
2016-03-14	1,416	1,448	1,408	1,425	393,900	1,425
2016-03-11	1,370	1,415	1,366	1,402	655,500	1,402
2016-03-10	1,408	1,408	1,368	1,376	862,100	1,376
2016-03-09	1,391	1,404	1,370	1,395	488,700	1,395
2016-03-08	1,401	1,410	1,370	1,402	473,500	1,402
2016-03-07	1,432	1,432	1,401	1,409	429,800	1,409
2016-03-04	1,409	1,433	1,382	1,433	560,100	1,433
2016-03-03	1,416	1,421	1,407	1,421	450,500	1,421
2016-03-02	1,435	1,436	1,420	1,430	505,200	1,430
2016-03-01	1,403	1,420	1,400	1,417	397,300	1,417
2016-02-29	1,444	1,452	1,408	1,408	313,700	1,408
2016-02-26	1,452	1,466	1,429	1,433	538,300	1,433
2016-02-25	1,417	1,435	1,411	1,430	367,900	1,430
2016-02-24	1,388	1,414	1,377	1,402	410,400	1,402
2016-02-23	1,451	1,457	1,395	1,400	630,600	1,400
2016-02-22	1,444	1,467	1,436	1,449	357,700	1,449
2016-02-19	1,470	1,479	1,425	1,444	550,300	1,444
2016-02-18	1,490	1,497	1,475	1,486	718,000	1,486
2016-02-17	1,447	1,470	1,415	1,438	401,000	1,438
2016-02-16	1,454	1,473	1,442	1,445	558,100	1,445
2016-02-15	1,430	1,487	1,422	1,477	661,700	1,477
2016-02-12	1,408	1,422	1,345	1,370	988,700	1,370
2016-02-10	1,516	1,520	1,430	1,456	743,700	1,456
2016-02-09	1,496	1,524	1,480	1,504	918,900	1,504
2016-02-08	1,480	1,539	1,480	1,526	549,500	1,526
2016-02-05	1,497	1,522	1,489	1,509	511,500	1,509
2016-02-04	1,516	1,537	1,490	1,516	562,900	1,516
2016-02-03	1,544	1,558	1,524	1,548	785,200	1,548
2016-02-02	1,530	1,570	1,530	1,552	642,900	1,552
2016-02-01	1,500	1,553	1,481	1,549	890,000	1,549
2016-01-29	1,465	1,490	1,437	1,481	1,418,400	1,481
2016-01-28	1,444	1,463	1,425	1,451	588,400	1,451
2016-01-27	1,439	1,460	1,429	1,459	459,400	1,459
2016-01-26	1,413	1,427	1,403	1,410	476,000	1,410
2016-01-25	1,453	1,453	1,406	1,429	835,000	1,429
2016-01-22	1,401	1,442	1,385	1,440	615,800	1,440
2016-01-21	1,425	1,437	1,369	1,369	670,900	1,369
2016-01-20	1,456	1,464	1,414	1,416	863,800	1,416
2016-01-19	1,445	1,466	1,440	1,454	619,900	1,454
2016-01-18	1,433	1,460	1,417	1,453	904,800	1,453
2016-01-15	1,450	1,480	1,449	1,459	1,243,800	1,459
2016-01-14	1,438	1,455	1,413	1,436	691,200	1,436
2016-01-13	1,435	1,469	1,419	1,468	535,100	1,468
2016-01-12	1,460	1,468	1,426	1,426	721,500	1,426
2016-01-08	1,482	1,514	1,479	1,481	688,100	1,481
2016-01-07	1,522	1,522	1,487	1,496	667,500	1,496
2016-01-06	1,525	1,543	1,500	1,516	572,400	1,516
2016-01-05	1,511	1,538	1,503	1,524	830,500	1,524
2016-01-04	1,531	1,549	1,510	1,515	449,400	1,515

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

1944 (株)きんでん の時系列データ [2016年度]

1944 (株)きんでんの時系列データ [2016年度]