1. HOME >
  2. 株価時系列 >
  3. 1944 >
  4. 2019年

1944 (株)きんでん の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7161,7191,6971,700343,0001,700
2019-12-271,7291,7371,7251,731163,1001,731
2019-12-261,7111,7211,7091,721148,2001,721
2019-12-251,7131,7191,7051,707102,3001,707
2019-12-241,7201,7261,7171,721150,9001,721
2019-12-231,7281,7281,7121,716157,4001,716
2019-12-201,7321,7321,7081,717278,1001,717
2019-12-191,7181,7281,7091,725290,2001,725
2019-12-181,7251,7311,7101,720445,5001,720
2019-12-171,7351,7391,7231,728312,2001,728
2019-12-161,7331,7331,7231,725367,8001,725
2019-12-131,7281,7281,7031,705465,0001,705
2019-12-121,7011,7031,6841,687408,0001,687
2019-12-111,7011,7011,6811,693549,0001,693
2019-12-101,7111,7151,6961,701249,7001,701
2019-12-091,7101,7241,7061,720304,9001,720
2019-12-061,6681,7011,6681,700272,0001,700
2019-12-051,6781,6881,6691,686479,3001,686
2019-12-041,6481,6721,6461,670510,2001,670
2019-12-031,6471,6601,6441,658345,6001,658
2019-12-021,6491,6671,6451,659246,6001,659
2019-11-291,6431,6481,6311,634270,1001,634
2019-11-281,6721,6721,6441,659255,0001,659
2019-11-271,6701,6821,6701,675324,1001,675
2019-11-261,6771,6771,6541,654281,8001,654
2019-11-251,6831,6841,6681,672261,1001,672
2019-11-221,6731,6871,6731,683304,5001,683
2019-11-211,6701,6871,6521,683531,8001,683
2019-11-201,6701,6851,6621,682586,9001,682
2019-11-191,6701,6771,6551,670490,0001,670
2019-11-181,6791,6801,6601,679319,2001,679
2019-11-151,6871,6981,6701,688403,5001,688
2019-11-141,6731,6821,6671,671493,4001,671
2019-11-131,7141,7161,6701,670489,0001,670
2019-11-121,6701,6931,6701,685451,7001,685
2019-11-111,6581,6731,6471,662431,4001,662
2019-11-081,6591,6591,6101,623483,2001,623
2019-11-071,6651,6761,6401,645364,3001,645
2019-11-061,6891,7011,6761,683381,7001,683
2019-11-051,6661,7041,6501,699477,6001,699
2019-11-011,6171,6421,6121,637277,8001,637
2019-10-311,6171,6391,6091,635519,7001,635
2019-10-301,6251,6351,6201,629463,8001,629
2019-10-291,6421,6631,6401,641320,8001,641
2019-10-281,6321,6321,6221,623264,1001,623
2019-10-251,6131,6261,6091,624261,1001,624
2019-10-241,6221,6261,6051,615225,1001,615
2019-10-231,5961,6161,5771,614343,9001,614
2019-10-211,5931,6011,5811,583242,5001,583
2019-10-181,6121,6221,5831,583348,0001,583
2019-10-171,6261,6291,6071,609411,0001,609
2019-10-161,6451,6481,6191,624293,0001,624
2019-10-151,6251,6311,6121,618264,3001,618
2019-10-111,5901,5991,5761,593211,9001,593
2019-10-101,6131,6151,5611,579260,5001,579
2019-10-091,5811,6091,5761,603255,5001,603
2019-10-081,5921,6041,5871,599246,3001,599
2019-10-071,5771,5861,5721,580243,5001,580
2019-10-041,5611,5761,5511,576215,1001,576
2019-10-031,5791,5901,5631,575219,9001,575
2019-10-021,6061,6271,6031,625336,1001,625
2019-10-011,6201,6281,6121,618284,8001,618
2019-09-301,6021,6141,5941,603259,8001,603
2019-09-271,6531,6531,6121,626306,7001,626
2019-09-261,6781,6841,6581,666393,0001,666
2019-09-251,6391,6561,6301,655197,1001,655
2019-09-241,6451,6671,6441,648271,7001,648
2019-09-201,6701,6701,6391,639301,2001,639
2019-09-191,6431,6591,6391,648300,9001,648
2019-09-181,6481,6491,6191,624221,1001,624
2019-09-171,6271,6461,6151,635247,1001,635
2019-09-131,6281,6301,6041,619552,4001,619
2019-09-121,6041,6431,6031,630540,9001,630
2019-09-111,5801,5951,5581,571694,6001,571
2019-09-101,5651,5811,5551,571286,6001,571
2019-09-091,5401,5571,5331,557170,3001,557
2019-09-061,5591,5621,5371,539157,4001,539
2019-09-051,5261,5621,5211,552363,6001,552
2019-09-041,5291,5311,5081,515191,2001,515
2019-09-031,5331,5461,5301,537207,4001,537
2019-09-021,5551,5601,5221,523255,4001,523
2019-08-301,5601,5601,5471,555415,3001,555
2019-08-291,5341,5391,5221,537179,9001,537
2019-08-281,5511,5511,5331,538197,6001,538
2019-08-271,5451,5521,5361,546177,6001,546
2019-08-261,5081,5331,5061,528239,9001,528
2019-08-231,5491,5551,5431,550138,9001,550
2019-08-221,5431,5431,5241,535181,3001,535
2019-08-211,5311,5371,5271,532152,2001,532
2019-08-201,5501,5621,5471,555137,4001,555
2019-08-191,5541,5541,5341,545126,3001,545
2019-08-161,5241,5341,5171,528195,7001,528
2019-08-151,5101,5251,5021,523182,9001,523
2019-08-141,5451,5541,5371,554233,4001,554
2019-08-131,5431,5481,5291,540217,5001,540
2019-08-091,5751,5761,5641,571195,5001,571
2019-08-081,5401,5641,5331,560248,2001,560
2019-08-071,5581,5621,5391,547409,6001,547
2019-08-061,5421,5721,5291,569313,6001,569
2019-08-051,6071,6081,5551,589370,4001,589
2019-08-021,6531,6541,6081,621408,4001,621
2019-08-011,7531,7561,6721,675520,6001,675
2019-07-311,6641,6691,6531,656393,5001,656
2019-07-301,6481,6641,6441,664230,7001,664
2019-07-291,6501,6531,6381,644216,3001,644
2019-07-261,6451,6551,6431,649395,9001,649
2019-07-251,6331,6531,6331,648292,9001,648
2019-07-241,6401,6511,6331,640332,5001,640
2019-07-231,6161,6391,6081,633217,7001,633
2019-07-221,6321,6331,6131,613177,8001,613
2019-07-191,5971,6331,5891,626243,8001,626
2019-07-181,6341,6411,5941,596343,3001,596
2019-07-171,6461,6601,6431,656255,6001,656
2019-07-161,6611,6671,6541,654274,3001,654
2019-07-121,6571,6661,6451,656397,4001,656
2019-07-111,6561,6691,6541,664347,6001,664
2019-07-101,6501,6611,6451,656379,6001,656
2019-07-091,6801,6881,6521,658383,4001,658
2019-07-081,6861,6861,6701,673291,1001,673
2019-07-051,7071,7241,7001,704373,4001,704
2019-07-041,6961,7051,6911,702278,6001,702
2019-07-031,6611,6821,6571,682299,1001,682
2019-07-021,6851,6971,6801,694218,3001,694
2019-07-011,6771,6951,6551,692288,0001,692
2019-06-281,6421,6621,6261,651503,4001,651
2019-06-271,6251,6381,6141,638375,6001,638
2019-06-261,6201,6391,6081,630429,5001,630
2019-06-251,6371,6481,6341,637466,5001,637
2019-06-241,6221,6421,6151,638474,3001,638
2019-06-211,6531,6531,6241,625426,2001,625
2019-06-201,6631,6691,6471,653249,6001,653
2019-06-191,6491,6631,6401,661265,8001,661
2019-06-181,6641,6691,6321,636192,5001,636
2019-06-171,6601,6721,6561,661214,7001,661
2019-06-141,6981,6981,6511,676492,7001,676
2019-06-131,6831,6881,6461,658373,1001,658
2019-06-121,7211,7251,7071,711322,9001,711
2019-06-111,7241,7421,7171,733174,8001,733
2019-06-101,7131,7431,7061,736314,7001,736
2019-06-071,6881,6971,6751,697176,5001,697
2019-06-061,7051,7091,6901,690198,0001,690
2019-06-051,6741,6911,6721,690272,7001,690
2019-06-041,6701,6751,6531,666221,3001,666
2019-06-031,6471,6721,6471,662201,4001,662
2019-05-311,6721,6781,6631,670248,0001,670
2019-05-301,6471,6791,6431,675359,6001,675
2019-05-291,6481,6761,6351,665400,6001,665
2019-05-281,6721,6771,6531,658344,7001,658
2019-05-271,6941,7011,6861,692138,6001,692
2019-05-241,6871,6991,6791,695215,1001,695
2019-05-231,6971,7031,6911,698154,4001,698
2019-05-221,7041,7111,6971,707164,9001,707
2019-05-211,7041,7181,6951,695196,4001,695
2019-05-201,7251,7391,7221,723175,7001,723
2019-05-171,7281,7381,7191,736178,4001,736
2019-05-161,7131,7281,7051,727427,2001,727
2019-05-151,6981,7021,6741,684289,2001,684
2019-05-141,6541,6921,6511,690287,7001,690
2019-05-131,6811,7091,6721,686391,6001,686
2019-05-101,6521,6791,6441,669434,6001,669
2019-05-091,6801,6811,6481,648382,9001,648
2019-05-081,7411,7491,7041,705565,3001,705
2019-05-071,8501,8531,7591,771668,9001,771
2019-04-261,7801,7901,7641,783311,2001,783
2019-04-251,7951,8151,7871,808437,7001,808
2019-04-241,8031,8161,7671,773486,5001,773
2019-04-231,8001,8091,7911,806245,0001,806
2019-04-221,7851,7981,7751,795158,8001,795
2019-04-191,8041,8041,7841,789157,5001,789
2019-04-181,8211,8211,7801,786181,2001,786
2019-04-171,8261,8311,8071,816178,9001,816
2019-04-161,8281,8371,8211,826206,6001,826
2019-04-151,8091,8361,8021,825428,4001,825
2019-04-121,7811,7851,7711,777214,8001,777
2019-04-111,7761,7791,7701,773151,0001,773
2019-04-101,7711,7801,7651,776164,7001,776
2019-04-091,8141,8141,7861,793260,2001,793
2019-04-081,8411,8421,8191,819268,8001,819
2019-04-051,8371,8541,8361,841372,4001,841
2019-04-041,8271,8421,8221,839336,0001,839
2019-04-031,8461,8611,8311,861308,5001,861
2019-04-021,8851,8851,8511,851232,7001,851
2019-04-011,8721,9031,8711,877741,1001,877
2019-03-291,8281,8381,8141,834390,2001,834
2019-03-281,8551,8611,8331,836338,6001,836
2019-03-271,8621,8751,8451,857399,7001,857
2019-03-261,8191,8801,8171,879663,8001,879
2019-03-251,7781,7991,7641,796588,5001,796
2019-03-221,7741,7851,7621,785384,5001,785
2019-03-201,7651,7741,7531,764254,9001,764
2019-03-191,8001,8001,7551,761371,2001,761
2019-03-181,8091,8131,7961,803284,3001,803
2019-03-151,8011,8111,7951,795389,4001,795
2019-03-141,8181,8181,7881,788285,2001,788
2019-03-131,8061,8161,8021,808313,1001,808
2019-03-121,7981,8111,7961,802252,2001,802
2019-03-111,7861,7921,7801,782193,1001,782
2019-03-081,8081,8161,7761,781289,0001,781
2019-03-071,8041,8361,8011,824387,6001,824
2019-03-061,8021,8221,7951,811331,8001,811
2019-03-051,7941,8011,7881,795282,7001,795
2019-03-041,8121,8151,7771,796388,0001,796
2019-03-011,8111,8141,7921,806309,0001,806
2019-02-281,8101,8231,7991,806323,7001,806
2019-02-271,7971,8201,7931,807435,6001,807
2019-02-261,7881,8051,7841,798336,0001,798
2019-02-251,7841,7951,7721,788267,5001,788
2019-02-221,7811,7851,7631,779170,7001,779
2019-02-211,8111,8171,7901,791336,7001,791
2019-02-201,8191,8261,8081,811264,6001,811
2019-02-191,8131,8231,8071,820223,6001,820
2019-02-181,8401,8401,8021,813302,6001,813
2019-02-151,7921,8061,7651,805275,5001,805
2019-02-141,7831,7971,7771,788186,5001,788
2019-02-131,7941,7941,7741,783362,2001,783
2019-02-121,7631,7711,7481,766294,0001,766
2019-02-081,7381,7531,7271,751423,4001,751
2019-02-071,8041,8131,7571,763285,3001,763
2019-02-061,8161,8231,8101,814317,5001,814
2019-02-051,8151,8231,8021,809372,6001,809
2019-02-041,8021,8271,7951,812325,3001,812
2019-02-011,7961,8061,7791,782382,7001,782
2019-01-311,7671,7971,7591,788344,4001,788
2019-01-301,7361,7711,7351,746394,1001,746
2019-01-291,7431,7601,7391,756197,5001,756
2019-01-281,7581,7661,7501,750159,0001,750
2019-01-251,7681,7901,7651,774167,0001,774
2019-01-241,7631,7891,7511,777193,4001,777
2019-01-231,7891,7901,7741,776177,2001,776
2019-01-221,8071,8151,7981,806160,4001,806
2019-01-211,8211,8221,8031,814123,7001,814
2019-01-181,7651,8181,7631,803262,4001,803
2019-01-171,7701,7741,7581,766326,8001,766
2019-01-161,7961,7971,7491,753573,9001,753
2019-01-151,7711,7981,7651,789322,8001,789
2019-01-111,7881,7961,7691,788349,6001,788
2019-01-101,7701,7841,7591,781310,9001,781
2019-01-091,7901,7931,7711,789336,5001,789
2019-01-081,8081,8121,7771,780439,5001,780
2019-01-071,8021,8181,7891,813467,3001,813
2019-01-041,7601,7751,7271,762850,5001,762

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