4425 Kudan(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,632	2,686	2,611	2,660	78,500	2,660
2022-12-29	2,500	2,613	2,491	2,600	104,200	2,600
2022-12-28	2,582	2,590	2,502	2,506	103,300	2,506
2022-12-27	2,500	2,628	2,500	2,601	94,800	2,601
2022-12-26	2,525	2,528	2,490	2,499	84,900	2,499
2022-12-23	2,500	2,555	2,464	2,532	238,900	2,532
2022-12-22	2,593	2,620	2,532	2,541	146,200	2,541
2022-12-21	2,696	2,706	2,585	2,594	233,200	2,594
2022-12-20	2,810	2,831	2,645	2,722	299,400	2,722
2022-12-19	2,825	2,884	2,806	2,845	60,700	2,845
2022-12-16	2,899	2,925	2,852	2,864	113,600	2,864
2022-12-15	2,901	2,949	2,871	2,949	119,000	2,949
2022-12-14	2,930	2,953	2,920	2,935	49,100	2,935
2022-12-13	2,975	3,000	2,906	2,925	105,000	2,925
2022-12-12	3,010	3,020	2,935	2,961	119,800	2,961
2022-12-09	3,015	3,125	3,015	3,080	125,200	3,080
2022-12-08	2,889	3,045	2,889	3,030	165,100	3,030
2022-12-07	2,848	2,939	2,840	2,928	66,000	2,928
2022-12-06	2,944	2,944	2,860	2,898	118,100	2,898
2022-12-05	2,985	3,110	2,968	2,973	126,800	2,973
2022-12-02	3,025	3,035	2,972	2,994	89,300	2,994
2022-12-01	3,030	3,060	2,955	3,045	154,400	3,045
2022-11-30	2,982	3,020	2,950	2,951	90,200	2,951
2022-11-29	2,955	3,055	2,900	3,025	150,700	3,025
2022-11-28	3,065	3,125	2,971	2,979	198,700	2,979
2022-11-25	3,320	3,320	3,115	3,135	494,400	3,135
2022-11-24	2,900	3,070	2,880	3,050	213,000	3,050
2022-11-22	2,808	2,899	2,769	2,857	301,300	2,857
2022-11-21	2,840	2,883	2,754	2,779	236,100	2,779
2022-11-18	2,908	2,939	2,840	2,840	249,900	2,840
2022-11-17	2,970	3,110	2,941	2,941	238,300	2,941
2022-11-16	3,240	3,275	3,040	3,040	207,500	3,040
2022-11-15	3,300	3,320	3,000	3,240	348,800	3,240
2022-11-14	3,210	3,295	3,130	3,260	147,600	3,260
2022-11-11	3,375	3,405	3,200	3,235	169,300	3,235
2022-11-10	3,275	3,305	3,240	3,285	103,900	3,285
2022-11-09	3,380	3,430	3,285	3,330	154,500	3,330
2022-11-08	3,235	3,445	3,235	3,360	250,800	3,360
2022-11-07	3,195	3,275	3,140	3,270	131,000	3,270
2022-11-04	3,185	3,280	3,145	3,200	164,600	3,200
2022-11-02	3,270	3,300	3,135	3,185	244,600	3,185
2022-11-01	3,150	3,335	3,105	3,305	266,300	3,305
2022-10-31	3,195	3,225	3,130	3,155	208,400	3,155
2022-10-28	3,155	3,320	3,130	3,225	453,900	3,225
2022-10-27	3,260	3,385	3,125	3,235	1,149,800	3,235
2022-10-26	2,910	3,050	2,905	2,999	229,700	2,999
2022-10-25	2,875	3,100	2,862	2,932	603,000	2,932
2022-10-24	2,861	2,931	2,802	2,802	185,300	2,802
2022-10-21	2,905	2,950	2,800	2,837	296,100	2,837
2022-10-20	2,755	2,972	2,709	2,909	616,900	2,909
2022-10-19	2,814	2,888	2,672	2,714	333,500	2,714
2022-10-18	2,689	2,930	2,649	2,830	464,000	2,830
2022-10-17	2,763	2,855	2,613	2,641	817,500	2,641
2022-10-14	2,750	2,750	2,750	2,750	29,400	2,750
2022-10-13	2,264	2,275	2,240	2,250	32,900	2,250
2022-10-12	2,259	2,293	2,250	2,266	32,400	2,266
2022-10-11	2,296	2,307	2,256	2,297	67,100	2,297
2022-10-07	2,299	2,393	2,292	2,330	63,100	2,330
2022-10-06	2,266	2,350	2,266	2,334	58,300	2,334
2022-10-05	2,300	2,335	2,240	2,286	60,700	2,286
2022-10-04	2,270	2,298	2,255	2,270	55,400	2,270
2022-10-03	2,233	2,257	2,180	2,238	53,900	2,238
2022-09-30	2,211	2,285	2,204	2,253	37,500	2,253
2022-09-29	2,285	2,317	2,230	2,235	35,300	2,235
2022-09-28	2,257	2,293	2,173	2,203	65,300	2,203
2022-09-27	2,259	2,280	2,221	2,244	33,800	2,244
2022-09-26	2,255	2,282	2,221	2,221	42,900	2,221
2022-09-22	2,261	2,343	2,261	2,305	33,600	2,305
2022-09-21	2,386	2,394	2,290	2,297	64,300	2,297
2022-09-20	2,460	2,482	2,380	2,396	56,300	2,396
2022-09-16	2,549	2,549	2,440	2,440	65,300	2,440
2022-09-15	2,511	2,540	2,470	2,506	40,400	2,506
2022-09-14	2,426	2,532	2,391	2,488	94,700	2,488
2022-09-13	2,605	2,643	2,520	2,541	101,800	2,541
2022-09-12	2,538	2,585	2,500	2,580	101,000	2,580
2022-09-09	2,402	2,494	2,394	2,488	105,400	2,488
2022-09-08	2,419	2,419	2,311	2,384	88,000	2,384
2022-09-07	2,461	2,463	2,358	2,383	109,300	2,383
2022-09-06	2,500	2,541	2,463	2,471	57,900	2,471
2022-09-05	2,490	2,545	2,430	2,501	100,100	2,501
2022-09-02	2,574	2,598	2,443	2,490	111,900	2,490
2022-09-01	2,685	2,685	2,572	2,580	101,800	2,580
2022-08-31	2,706	2,719	2,666	2,685	67,700	2,685
2022-08-30	2,745	2,782	2,702	2,724	99,100	2,724
2022-08-29	2,721	2,783	2,704	2,710	134,300	2,710
2022-08-26	2,955	2,977	2,850	2,859	139,800	2,859
2022-08-25	2,936	2,959	2,879	2,895	86,300	2,895
2022-08-24	2,968	2,977	2,875	2,886	170,100	2,886
2022-08-23	3,005	3,075	2,940	3,020	141,900	3,020
2022-08-22	3,130	3,180	3,035	3,040	186,500	3,040
2022-08-19	3,300	3,380	3,190	3,200	241,800	3,200
2022-08-18	3,295	3,530	3,190	3,370	491,600	3,370
2022-08-17	2,949	3,400	2,861	3,370	777,500	3,370
2022-08-16	2,800	3,070	2,761	2,900	735,700	2,900
2022-08-15	2,643	2,760	2,610	2,610	122,000	2,610
2022-08-12	2,560	2,614	2,534	2,601	57,700	2,601
2022-08-10	2,532	2,536	2,502	2,516	63,000	2,516
2022-08-09	2,542	2,611	2,530	2,582	33,900	2,582
2022-08-08	2,580	2,580	2,536	2,569	48,000	2,569
2022-08-05	2,650	2,671	2,607	2,613	37,400	2,613
2022-08-04	2,650	2,678	2,629	2,654	69,500	2,654
2022-08-03	2,580	2,633	2,550	2,610	56,400	2,610
2022-08-02	2,690	2,740	2,585	2,593	146,300	2,593
2022-08-01	2,600	2,655	2,534	2,655	121,700	2,655
2022-07-29	2,765	2,765	2,605	2,631	187,100	2,631
2022-07-28	2,799	2,833	2,720	2,743	136,700	2,743
2022-07-27	2,771	2,804	2,700	2,760	161,300	2,760
2022-07-26	2,625	2,837	2,610	2,773	341,300	2,773
2022-07-25	2,502	2,633	2,480	2,625	133,200	2,625
2022-07-22	2,620	2,669	2,504	2,528	200,400	2,528
2022-07-21	2,408	2,640	2,403	2,632	240,700	2,632
2022-07-20	2,349	2,442	2,308	2,397	159,500	2,397
2022-07-19	2,490	2,498	2,298	2,303	217,400	2,303
2022-07-15	2,585	2,605	2,445	2,501	264,900	2,501
2022-07-14	2,442	2,604	2,356	2,587	366,100	2,587
2022-07-13	2,191	2,430	2,171	2,419	374,900	2,419
2022-07-12	2,196	2,354	2,132	2,204	510,700	2,204
2022-07-11	2,078	2,110	2,036	2,052	58,400	2,052
2022-07-08	1,940	2,098	1,933	2,069	120,400	2,069
2022-07-07	1,931	1,945	1,908	1,940	34,200	1,940
2022-07-06	1,962	1,980	1,921	1,932	49,400	1,932
2022-07-05	1,943	1,966	1,920	1,932	47,700	1,932
2022-07-04	1,955	1,986	1,917	1,943	93,400	1,943
2022-07-01	1,970	1,979	1,894	1,915	100,500	1,915
2022-06-30	2,000	2,000	1,944	1,950	92,800	1,950
2022-06-29	1,965	2,020	1,957	2,020	49,100	2,020
2022-06-28	1,968	2,019	1,955	2,004	59,100	2,004
2022-06-27	2,015	2,015	1,975	1,980	46,100	1,980
2022-06-24	1,919	2,016	1,915	1,989	161,500	1,989
2022-06-23	1,851	1,894	1,835	1,851	37,600	1,851
2022-06-22	1,924	1,924	1,845	1,851	61,700	1,851
2022-06-21	1,855	1,926	1,845	1,905	101,400	1,905
2022-06-20	1,885	1,895	1,800	1,815	74,700	1,815
2022-06-17	1,827	1,872	1,813	1,870	67,300	1,870
2022-06-16	1,965	1,970	1,848	1,865	86,900	1,865
2022-06-15	1,917	1,925	1,850	1,887	88,900	1,887
2022-06-14	1,904	1,940	1,876	1,925	89,200	1,925
2022-06-13	2,015	2,015	1,959	1,969	83,300	1,969
2022-06-10	2,078	2,089	2,040	2,064	58,000	2,064
2022-06-09	2,110	2,150	2,070	2,116	72,300	2,116
2022-06-08	2,040	2,110	2,030	2,082	66,300	2,082
2022-06-07	2,119	2,119	2,011	2,011	72,200	2,011
2022-06-06	2,075	2,108	2,045	2,084	54,100	2,084
2022-06-03	2,099	2,130	2,075	2,118	64,000	2,118
2022-06-02	2,076	2,077	2,034	2,039	47,800	2,039
2022-06-01	2,090	2,119	2,077	2,094	52,800	2,094
2022-05-31	2,145	2,165	2,048	2,089	93,400	2,089
2022-05-30	2,075	2,155	2,062	2,153	97,900	2,153
2022-05-27	2,100	2,105	2,013	2,031	89,200	2,031
2022-05-26	1,980	2,108	1,979	2,046	174,400	2,046
2022-05-25	1,977	2,024	1,938	1,940	69,200	1,940
2022-05-24	1,988	2,019	1,940	1,988	125,700	1,988
2022-05-23	2,116	2,116	1,986	2,015	157,200	2,015
2022-05-20	1,982	2,112	1,982	2,095	140,000	2,095
2022-05-19	2,040	2,060	1,975	1,980	190,800	1,980
2022-05-18	2,047	2,184	2,047	2,167	82,100	2,167
2022-05-17	2,157	2,158	2,027	2,047	111,600	2,047
2022-05-16	2,036	2,215	2,035	2,188	216,500	2,188
2022-05-13	1,865	1,950	1,854	1,916	115,100	1,916
2022-05-12	1,880	1,894	1,795	1,801	148,100	1,801
2022-05-11	1,968	1,991	1,920	1,960	65,900	1,960
2022-05-10	1,932	1,968	1,886	1,968	80,400	1,968
2022-05-09	1,972	1,995	1,951	1,954	43,000	1,954
2022-05-06	2,001	2,016	1,963	1,998	43,900	1,998
2022-05-02	2,024	2,069	1,981	2,000	65,500	2,000
2022-04-28	2,068	2,082	2,008	2,036	56,400	2,036
2022-04-27	2,053	2,100	2,003	2,100	78,400	2,100
2022-04-26	2,062	2,099	2,027	2,071	66,700	2,071
2022-04-25	1,980	2,048	1,954	2,019	55,200	2,019
2022-04-22	2,025	2,040	1,983	2,035	77,800	2,035
2022-04-21	2,064	2,100	2,033	2,100	47,900	2,100
2022-04-20	2,195	2,195	2,087	2,087	40,000	2,087
2022-04-19	2,150	2,168	2,123	2,157	24,600	2,157
2022-04-18	2,120	2,150	2,081	2,118	35,600	2,118
2022-04-15	2,150	2,155	2,111	2,138	38,300	2,138
2022-04-14	2,267	2,284	2,183	2,201	40,700	2,201
2022-04-13	2,117	2,225	2,117	2,219	64,000	2,219
2022-04-12	2,063	2,151	2,062	2,071	58,200	2,071
2022-04-11	2,200	2,200	2,101	2,123	38,000	2,123
2022-04-08	2,152	2,231	2,151	2,210	52,100	2,210
2022-04-07	2,216	2,239	2,125	2,125	84,900	2,125
2022-04-06	2,338	2,367	2,239	2,266	107,300	2,266
2022-04-05	2,430	2,450	2,331	2,396	93,400	2,396
2022-04-04	2,319	2,371	2,290	2,360	63,900	2,360
2022-04-01	2,353	2,360	2,285	2,319	82,600	2,319
2022-03-31	2,391	2,469	2,326	2,405	126,300	2,405
2022-03-30	2,220	2,395	2,220	2,376	105,500	2,376
2022-03-29	2,067	2,260	2,059	2,214	118,700	2,214
2022-03-28	2,070	2,070	2,002	2,017	54,600	2,017
2022-03-25	2,102	2,139	2,045	2,075	78,200	2,075
2022-03-24	1,983	2,069	1,970	2,060	79,800	2,060
2022-03-23	1,996	2,060	1,980	2,010	105,100	2,010
2022-03-22	2,003	2,017	1,926	1,933	87,000	1,933
2022-03-18	1,885	2,039	1,885	2,019	118,700	2,019
2022-03-17	1,854	1,925	1,846	1,892	112,300	1,892
2022-03-16	1,770	1,816	1,754	1,779	88,400	1,779
2022-03-15	1,780	1,816	1,730	1,730	112,100	1,730
2022-03-14	1,790	1,850	1,770	1,790	56,800	1,790
2022-03-11	1,880	1,909	1,795	1,800	99,800	1,800
2022-03-10	1,935	1,956	1,894	1,920	65,000	1,920
2022-03-09	1,877	1,900	1,837	1,861	50,100	1,861
2022-03-08	1,849	1,933	1,825	1,866	78,700	1,866
2022-03-07	1,852	1,897	1,820	1,873	95,000	1,873
2022-03-04	1,978	1,989	1,883	1,919	115,100	1,919
2022-03-03	2,100	2,161	1,989	2,020	119,600	2,020
2022-03-02	2,056	2,097	1,978	2,039	118,400	2,039
2022-03-01	1,958	2,107	1,958	2,074	160,200	2,074
2022-02-28	1,901	2,019	1,882	1,998	104,900	1,998
2022-02-25	1,874	1,942	1,833	1,941	135,800	1,941
2022-02-24	1,905	1,917	1,751	1,779	237,300	1,779
2022-02-22	1,952	2,004	1,910	1,945	89,600	1,945
2022-02-21	1,991	2,035	1,975	1,992	78,400	1,992
2022-02-18	2,016	2,052	1,992	2,027	73,300	2,027
2022-02-17	2,063	2,131	2,025	2,066	91,400	2,066
2022-02-16	2,233	2,274	2,100	2,104	97,000	2,104
2022-02-15	2,119	2,219	2,051	2,112	137,600	2,112
2022-02-14	2,110	2,136	2,073	2,084	115,000	2,084
2022-02-10	2,275	2,318	2,203	2,235	84,600	2,235
2022-02-09	2,225	2,251	2,174	2,225	66,200	2,225
2022-02-08	2,210	2,269	2,167	2,175	79,300	2,175
2022-02-07	2,303	2,305	2,185	2,207	139,400	2,207
2022-02-04	2,372	2,425	2,302	2,353	144,100	2,353
2022-02-03	2,313	2,448	2,292	2,422	284,300	2,422
2022-02-02	2,240	2,499	2,238	2,413	394,700	2,413
2022-02-01	2,140	2,276	2,112	2,248	421,700	2,248
2022-01-31	1,891	2,053	1,891	2,020	200,000	2,020
2022-01-28	1,958	1,970	1,840	1,890	181,400	1,890
2022-01-27	2,076	2,128	1,914	1,934	218,300	1,934
2022-01-26	2,046	2,120	2,024	2,095	106,700	2,095
2022-01-25	2,190	2,190	2,021	2,046	181,800	2,046
2022-01-24	2,136	2,225	2,102	2,210	94,600	2,210
2022-01-21	2,150	2,196	2,107	2,184	134,000	2,184
2022-01-20	2,119	2,264	2,101	2,233	184,800	2,233
2022-01-19	2,162	2,209	2,093	2,113	212,500	2,113
2022-01-18	2,231	2,329	2,159	2,212	208,500	2,212
2022-01-17	2,303	2,365	2,220	2,233	279,800	2,233
2022-01-14	2,310	2,339	2,201	2,313	380,100	2,313
2022-01-13	2,490	2,515	2,332	2,397	452,300	2,397
2022-01-12	2,672	2,682	2,510	2,524	284,800	2,524
2022-01-11	2,770	2,775	2,622	2,622	271,200	2,622
2022-01-07	2,866	2,900	2,711	2,820	342,200	2,820
2022-01-06	2,992	2,995	2,804	2,837	553,100	2,837
2022-01-05	3,075	3,345	3,015	3,160	381,400	3,160
2022-01-04	2,987	3,330	2,929	3,125	295,900	3,125

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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