4425 Kudan(株) 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
2019-12-30	8,450	8,490	8,330	8,330	45,400	8,330
2019-12-27	8,820	8,820	8,550	8,550	42,400	8,550
2019-12-26	8,770	8,980	8,740	8,790	71,400	8,790
2019-12-25	8,450	8,680	8,380	8,670	36,400	8,670
2019-12-24	8,400	8,440	8,320	8,360	21,700	8,360
2019-12-23	8,430	8,480	8,360	8,450	17,200	8,450
2019-12-20	8,360	8,600	8,310	8,460	35,400	8,460
2019-12-19	8,400	8,480	8,310	8,380	32,100	8,380
2019-12-18	8,450	8,590	8,410	8,430	29,700	8,430
2019-12-17	8,440	8,440	8,320	8,340	24,200	8,340
2019-12-16	8,480	8,570	8,340	8,350	27,400	8,350
2019-12-13	8,550	8,620	8,480	8,480	25,200	8,480
2019-12-12	8,570	8,600	8,450	8,460	29,700	8,460
2019-12-11	8,750	8,790	8,550	8,550	44,900	8,550
2019-12-10	8,700	8,870	8,650	8,750	29,400	8,750
2019-12-09	8,710	8,820	8,650	8,740	22,900	8,740
2019-12-06	8,620	8,790	8,520	8,680	36,800	8,680
2019-12-05	8,850	8,930	8,420	8,540	74,900	8,540
2019-12-04	9,200	9,210	8,620	8,790	118,900	8,790
2019-12-03	9,290	9,420	9,260	9,270	38,400	9,270
2019-12-02	9,380	9,560	9,360	9,380	47,800	9,380
2019-11-29	9,550	9,570	9,300	9,380	56,400	9,380
2019-11-28	9,770	9,810	9,480	9,560	68,800	9,560
2019-11-27	9,200	9,780	9,200	9,720	127,200	9,720
2019-11-26	9,430	9,660	9,070	9,170	76,200	9,170
2019-11-25	9,590	9,790	9,390	9,470	88,600	9,470
2019-11-22	9,500	9,600	9,290	9,540	91,600	9,540
2019-11-21	9,240	9,480	9,000	9,480	111,700	9,480
2019-11-20	8,680	9,150	8,650	9,140	84,300	9,140
2019-11-19	8,870	9,010	8,640	8,690	74,300	8,690
2019-11-18	8,200	8,660	8,150	8,630	67,200	8,630
2019-11-15	8,280	8,300	8,180	8,200	17,800	8,200
2019-11-14	8,260	8,380	8,060	8,370	34,500	8,370
2019-11-13	8,400	8,400	8,130	8,170	29,500	8,170
2019-11-12	8,190	8,390	8,050	8,320	53,100	8,320
2019-11-11	7,430	8,300	7,430	8,190	268,200	8,190
2019-11-08	8,500	8,950	8,360	8,930	123,900	8,930
2019-11-07	8,290	8,550	8,210	8,490	52,400	8,490
2019-11-06	8,450	8,480	8,280	8,300	43,100	8,300
2019-11-05	8,480	8,490	8,340	8,450	35,100	8,450
2019-11-01	8,190	8,410	8,170	8,340	33,800	8,340
2019-10-31	8,200	8,230	8,150	8,200	19,200	8,200
2019-10-30	8,370	8,420	8,150	8,200	53,900	8,200
2019-10-29	8,370	8,440	8,290	8,380	27,800	8,380
2019-10-28	8,300	8,400	8,220	8,340	32,700	8,340
2019-10-25	8,430	8,430	8,210	8,240	35,500	8,240
2019-10-24	8,740	8,880	8,300	8,350	96,900	8,350
2019-10-23	8,320	8,600	8,210	8,590	64,500	8,590
2019-10-21	8,150	8,210	8,100	8,170	22,100	8,170
2019-10-18	8,200	8,270	8,110	8,160	40,400	8,160
2019-10-17	8,220	8,300	8,170	8,190	33,700	8,190
2019-10-16	8,450	8,610	8,250	8,260	51,200	8,260
2019-10-15	8,350	8,680	8,350	8,360	57,200	8,360
2019-10-11	8,550	8,550	8,290	8,290	51,000	8,290
2019-10-10	8,670	8,730	8,440	8,450	54,600	8,450
2019-10-09	8,960	8,960	8,650	8,690	75,500	8,690
2019-10-08	9,210	9,220	8,980	8,990	58,100	8,990
2019-10-07	9,460	9,460	9,170	9,180	37,800	9,180
2019-10-04	9,440	9,580	9,310	9,350	63,600	9,350
2019-10-03	9,310	9,490	9,150	9,320	75,200	9,320
2019-10-02	9,090	9,600	9,080	9,420	129,600	9,420
2019-10-01	10,640	10,710	9,140	9,220	233,200	9,220
2019-09-30	10,340	10,570	10,220	10,500	118,600	10,500
2019-09-27	9,780	10,290	9,770	10,220	188,300	10,220
2019-09-26	9,330	9,880	9,330	9,840	166,200	9,840
2019-09-25	9,230	9,380	9,120	9,280	73,000	9,280
2019-09-24	9,050	9,390	9,020	9,360	125,000	9,360
2019-09-20	8,650	9,220	8,590	9,130	200,500	9,130
2019-09-19	8,230	8,560	8,230	8,510	80,100	8,510
2019-09-18	8,600	8,700	8,150	8,200	105,700	8,200
2019-09-17	8,100	8,680	8,040	8,510	116,500	8,510
2019-09-13	8,160	8,220	8,010	8,020	53,100	8,020
2019-09-12	8,190	8,280	8,090	8,150	38,500	8,150
2019-09-11	8,180	8,240	8,010	8,130	62,700	8,130
2019-09-10	8,390	8,400	8,200	8,210	49,500	8,210
2019-09-09	8,330	8,530	8,330	8,360	36,700	8,360
2019-09-06	8,650	8,690	8,320	8,330	61,000	8,330
2019-09-05	8,300	8,630	8,240	8,600	76,600	8,600
2019-09-04	8,540	8,590	8,200	8,230	117,800	8,230
2019-09-03	8,620	8,720	8,540	8,550	59,200	8,550
2019-09-02	8,800	8,900	8,610	8,680	65,200	8,680
2019-08-30	8,950	9,010	8,790	8,800	60,800	8,800
2019-08-29	9,150	9,160	8,860	8,860	63,200	8,860
2019-08-28	8,890	9,280	8,860	9,040	92,300	9,040
2019-08-27	9,020	9,040	8,770	8,840	60,900	8,840
2019-08-26	9,000	9,180	8,860	8,870	86,200	8,870
2019-08-23	9,320	9,490	9,160	9,220	85,200	9,220
2019-08-22	9,520	9,630	9,230	9,260	103,200	9,260
2019-08-21	9,650	9,800	9,370	9,430	176,200	9,430
2019-08-20	10,300	10,470	9,640	9,670	215,300	9,670
2019-08-19	10,660	10,780	10,170	10,240	121,900	10,240
2019-08-16	10,800	11,230	10,530	10,580	235,500	10,580
2019-08-15	10,140	11,460	10,050	10,830	399,800	10,830
2019-08-14	10,270	10,490	10,040	10,440	191,600	10,440
2019-08-13	9,700	10,480	9,680	10,130	305,400	10,130
2019-08-09	9,370	9,530	9,000	9,000	74,400	9,000
2019-08-08	9,210	9,350	9,120	9,280	64,200	9,280
2019-08-07	9,230	9,400	9,020	9,060	77,600	9,060
2019-08-06	8,640	9,260	8,590	9,160	85,700	9,160
2019-08-05	9,470	9,560	8,850	9,090	139,100	9,090
2019-08-02	9,740	9,860	9,540	9,590	95,300	9,590
2019-08-01	10,000	10,270	9,930	9,950	102,000	9,950
2019-07-31	10,570	10,650	10,000	10,080	206,200	10,080
2019-07-30	9,860	10,810	9,800	10,350	515,100	10,350
2019-07-29	9,510	9,520	9,240	9,310	76,500	9,310
2019-07-26	9,690	9,750	9,520	9,590	62,700	9,590
2019-07-25	9,750	9,870	9,550	9,750	63,600	9,750
2019-07-24	10,020	10,190	9,720	9,720	72,800	9,720
2019-07-23	9,570	10,050	9,520	10,020	106,700	10,020
2019-07-22	10,100	10,100	9,620	9,760	109,900	9,760
2019-07-19	10,100	10,300	10,030	10,090	65,100	10,090
2019-07-18	10,310	10,410	10,020	10,030	83,100	10,030
2019-07-17	10,370	10,490	10,130	10,490	68,200	10,490
2019-07-16	10,440	10,440	10,020	10,130	64,800	10,130
2019-07-12	11,040	11,040	10,320	10,520	113,100	10,520
2019-07-11	11,200	11,290	11,000	11,070	49,700	11,070
2019-07-10	11,230	11,370	10,930	11,120	79,200	11,120
2019-07-09	11,750	11,800	11,200	11,300	94,300	11,300
2019-07-08	11,980	12,090	11,720	11,820	89,500	11,820
2019-07-05	11,800	12,180	11,560	11,690	161,800	11,690
2019-07-04	10,920	11,740	10,850	11,700	162,500	11,700
2019-07-03	11,230	11,240	10,640	10,780	135,700	10,780
2019-07-02	11,500	11,540	11,150	11,300	117,600	11,300
2019-07-01	12,000	12,000	11,540	11,630	88,900	11,630
2019-06-28	11,730	12,040	11,500	11,740	84,100	11,740
2019-06-27	12,050	12,220	11,300	11,740	116,900	11,740
2019-06-26	11,300	12,210	11,210	11,800	155,600	11,800
2019-06-25	12,070	12,100	11,030	11,300	175,100	11,300
2019-06-24	12,840	13,070	12,210	12,210	168,700	12,210
2019-06-21	12,000	12,960	11,970	12,710	340,000	12,710
2019-06-20	12,910	12,910	11,730	12,000	358,600	12,000
2019-06-19	15,240	15,250	12,960	13,340	198,800	13,340
2019-06-18	16,550	16,750	15,030	15,240	88,400	15,240
2019-06-17	17,410	17,410	16,840	16,950	36,900	16,950
2019-06-14	17,490	17,740	17,340	17,590	9,400	17,590
2019-06-13	17,450	17,600	17,060	17,320	14,500	17,320
2019-06-12	17,700	18,100	17,690	17,720	19,300	17,720
2019-06-11	17,300	17,950	17,220	17,620	21,700	17,620
2019-06-10	16,890	17,500	16,870	17,220	22,900	17,220
2019-06-07	16,770	16,770	16,480	16,640	3,600	16,640
2019-06-06	16,750	16,880	16,200	16,530	11,700	16,530
2019-06-05	16,520	16,650	16,220	16,530	13,800	16,530
2019-06-04	16,310	16,450	15,840	16,190	11,500	16,190
2019-06-03	16,340	16,560	16,130	16,310	8,500	16,310
2019-05-31	17,660	17,660	16,740	16,740	18,800	16,740
2019-05-30	17,950	18,750	17,300	17,410	52,300	17,410
2019-05-29	16,000	18,750	15,800	17,730	85,600	17,730
2019-05-28	16,370	16,400	15,950	16,230	11,200	16,230
2019-05-27	16,800	16,860	16,160	16,370	10,300	16,370
2019-05-24	16,680	16,990	16,040	16,630	15,800	16,630
2019-05-23	17,900	17,900	17,000	17,130	15,800	17,130
2019-05-22	18,160	18,330	17,900	18,050	6,200	18,050
2019-05-21	18,380	18,380	18,100	18,100	3,800	18,100
2019-05-20	18,420	18,460	18,180	18,260	4,800	18,260
2019-05-17	18,380	18,650	18,170	18,470	5,900	18,470
2019-05-16	18,630	18,630	18,150	18,430	9,500	18,430
2019-05-15	19,170	19,630	18,450	18,770	20,000	18,770
2019-05-14	18,520	19,920	18,250	19,220	19,200	19,220
2019-05-13	19,350	20,500	19,000	19,190	44,600	19,190
2019-05-10	18,860	18,900	18,010	18,350	7,100	18,350
2019-05-09	18,740	19,160	18,350	18,560	5,800	18,560
2019-05-08	19,000	19,130	18,760	18,960	7,400	18,960
2019-05-07	18,300	19,430	18,240	19,100	11,600	19,100
2019-04-26	18,650	18,680	18,150	18,400	10,500	18,400
2019-04-25	19,010	19,010	18,590	18,660	6,400	18,660
2019-04-24	19,050	19,400	18,820	18,860	5,300	18,860
2019-04-23	19,320	19,320	18,850	19,000	6,300	19,000
2019-04-22	19,820	19,820	19,320	19,320	4,900	19,320
2019-04-19	19,810	19,900	19,530	19,700	7,200	19,700
2019-04-18	19,860	20,290	19,740	19,770	10,100	19,770
2019-04-17	20,000	20,830	19,730	19,860	25,700	19,860
2019-04-16	19,500	20,210	19,500	19,940	11,300	19,940
2019-04-15	19,570	20,100	19,300	19,700	9,900	19,700
2019-04-12	20,150	20,380	19,730	19,730	13,100	19,730
2019-04-11	20,360	20,550	19,810	20,080	30,200	20,080
2019-04-10	18,690	20,780	18,410	20,730	51,400	20,730
2019-04-09	19,240	19,350	18,380	18,750	18,100	18,750
2019-04-08	19,140	19,450	18,300	19,060	25,300	19,060
2019-04-05	19,850	19,870	19,620	19,620	11,400	19,620
2019-04-04	20,410	20,550	19,600	19,860	18,800	19,860
2019-04-03	20,450	20,600	19,980	20,350	12,300	20,350
2019-04-02	21,170	21,400	20,560	20,600	22,500	20,600
2019-04-01	21,090	21,400	20,720	21,170	20,700	21,170
2019-03-29	20,600	21,480	20,240	20,590	31,200	20,590
2019-03-28	21,200	21,200	20,430	20,560	20,900	20,560
2019-03-27	20,700	21,290	20,370	21,040	25,900	21,040
2019-03-26	19,730	20,920	19,730	20,470	26,300	20,470
2019-03-25	19,730	20,200	19,580	19,730	17,900	19,730
2019-03-22	20,900	21,200	20,000	20,230	29,800	20,230
2019-03-20	21,550	21,570	20,900	20,900	21,300	20,900
2019-03-19	21,300	21,730	20,700	21,450	21,700	21,450
2019-03-18	21,770	21,910	20,880	21,150	31,900	21,150
2019-03-15	22,590	22,900	21,780	21,820	39,600	21,820
2019-03-14	22,390	22,550	21,550	22,450	54,200	22,450
2019-03-13	22,540	22,960	21,330	21,890	71,400	21,890
2019-03-12	22,390	23,240	22,020	22,480	104,800	22,480
2019-03-11	21,200	22,280	21,010	22,000	65,400	22,000
2019-03-08	21,250	21,850	20,560	21,190	61,500	21,190
2019-03-07	21,690	22,250	21,000	21,040	54,500	21,040
2019-03-06	21,250	22,610	20,410	22,100	103,700	22,100
2019-03-05	22,920	23,300	21,050	21,240	102,400	21,240
2019-03-04	24,350	24,400	22,880	23,080	54,200	23,080
2019-03-01	24,600	25,140	23,600	23,850	105,100	23,850
2019-02-28	23,000	24,700	23,000	24,150	119,300	24,150
2019-02-27	24,500	25,160	22,760	23,860	284,300	23,860
2019-02-26	19,760	24,000	18,980	23,770	359,100	23,770
2019-02-25	21,760	22,350	20,110	20,260	106,600	20,260
2019-02-22	21,700	23,100	21,300	21,840	258,500	21,840
2019-02-21	20,150	22,200	19,940	22,200	194,500	22,200
2019-02-20	18,700	19,990	18,610	19,490	151,600	19,490
2019-02-19	16,430	19,500	16,350	18,590	182,400	18,590
2019-02-18	15,460	16,340	15,460	16,200	35,900	16,200
2019-02-15	15,320	15,570	14,780	15,130	47,800	15,130
2019-02-14	17,420	17,650	15,680	15,720	44,300	15,720
2019-02-13	17,920	17,920	17,320	17,420	46,700	17,420
2019-02-12	18,410	18,510	16,730	17,520	87,000	17,520
2019-02-08	19,000	19,450	18,490	18,810	39,900	18,810
2019-02-07	20,180	20,420	18,750	19,400	110,000	19,400
2019-02-06	18,470	19,820	18,390	19,800	92,700	19,800
2019-02-05	19,410	20,300	17,550	18,290	107,200	18,290
2019-02-04	20,320	20,600	19,130	19,180	94,600	19,180
2019-02-01	21,710	21,950	20,610	21,120	190,300	21,120
2019-01-31	19,800	21,250	19,310	21,210	172,700	21,210
2019-01-30	18,940	20,170	18,710	19,160	208,400	19,160
2019-01-29	19,000	19,840	18,340	19,800	165,000	19,800
2019-01-28	18,100	19,350	17,660	19,300	194,400	19,300
2019-01-25	15,610	17,610	15,580	17,500	114,300	17,500
2019-01-24	15,930	16,100	15,330	15,650	27,700	15,650
2019-01-23	15,850	16,400	15,630	15,960	59,200	15,960
2019-01-22	15,270	16,040	15,040	16,000	40,900	16,000
2019-01-21	17,010	17,080	15,300	15,750	66,700	15,750
2019-01-18	16,540	17,090	16,240	16,510	76,600	16,510
2019-01-17	17,200	17,470	16,420	16,790	167,000	16,790
2019-01-16	15,400	16,670	15,320	16,600	249,400	16,600
2019-01-15	14,870	15,350	14,630	15,000	105,500	15,000
2019-01-11	13,940	14,790	13,900	14,600	110,400	14,600
2019-01-10	13,830	14,400	13,200	13,390	111,600	13,390
2019-01-09	14,300	15,520	14,030	14,190	274,200	14,190
2019-01-08	13,440	14,550	12,910	13,910	206,000	13,910
2019-01-07	11,590	12,880	11,360	12,840	128,200	12,840
2019-01-04	10,270	11,710	10,190	10,800	105,600	10,800

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31