4425 Kudan(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,193	1,195	1,138	1,149	117,600	1,149
2023-12-28	1,149	1,183	1,111	1,179	111,900	1,179
2023-12-27	1,052	1,147	1,052	1,132	173,600	1,132
2023-12-26	994	1,072	994	1,052	209,700	1,052
2023-12-25	1,009	1,024	993	1,000	108,000	1,000
2023-12-22	1,020	1,036	1,011	1,012	106,000	1,012
2023-12-21	1,032	1,042	1,009	1,027	102,400	1,027
2023-12-20	1,050	1,087	1,036	1,051	148,200	1,051
2023-12-19	1,134	1,155	1,026	1,043	489,200	1,043
2023-12-18	1,186	1,202	1,171	1,194	66,300	1,194
2023-12-15	1,160	1,197	1,157	1,183	54,400	1,183
2023-12-14	1,200	1,233	1,162	1,162	78,500	1,162
2023-12-13	1,194	1,210	1,185	1,195	69,600	1,195
2023-12-12	1,240	1,243	1,192	1,208	64,900	1,208
2023-12-11	1,226	1,263	1,226	1,248	46,800	1,248
2023-12-08	1,205	1,232	1,201	1,225	50,800	1,225
2023-12-07	1,280	1,281	1,210	1,218	147,800	1,218
2023-12-06	1,300	1,317	1,291	1,300	53,500	1,300
2023-12-05	1,294	1,302	1,279	1,298	46,000	1,298
2023-12-04	1,320	1,326	1,279	1,314	55,700	1,314
2023-12-01	1,340	1,340	1,308	1,320	27,000	1,320
2023-11-30	1,337	1,347	1,306	1,337	37,100	1,337
2023-11-29	1,274	1,346	1,274	1,345	78,300	1,345
2023-11-28	1,325	1,329	1,260	1,275	123,400	1,275
2023-11-27	1,346	1,358	1,310	1,325	81,600	1,325
2023-11-24	1,400	1,416	1,344	1,359	112,400	1,359
2023-11-22	1,400	1,413	1,397	1,402	20,700	1,402
2023-11-21	1,427	1,427	1,385	1,412	34,600	1,412
2023-11-20	1,384	1,446	1,383	1,419	56,600	1,419
2023-11-17	1,352	1,415	1,352	1,398	51,200	1,398
2023-11-16	1,411	1,411	1,351	1,367	116,500	1,367
2023-11-15	1,431	1,469	1,412	1,416	76,300	1,416
2023-11-14	1,473	1,481	1,434	1,439	44,200	1,439
2023-11-13	1,478	1,498	1,456	1,461	30,600	1,461
2023-11-10	1,509	1,509	1,465	1,482	58,700	1,482
2023-11-09	1,513	1,535	1,505	1,532	33,200	1,532
2023-11-08	1,538	1,551	1,517	1,517	32,100	1,517
2023-11-07	1,531	1,536	1,496	1,534	28,000	1,534
2023-11-06	1,532	1,569	1,526	1,534	59,800	1,534
2023-11-02	1,475	1,526	1,475	1,519	75,300	1,519
2023-11-01	1,466	1,483	1,439	1,470	40,500	1,470
2023-10-31	1,483	1,483	1,437	1,466	60,900	1,466
2023-10-30	1,451	1,504	1,451	1,497	53,100	1,497
2023-10-27	1,419	1,463	1,416	1,450	41,100	1,450
2023-10-26	1,395	1,444	1,394	1,423	47,000	1,423
2023-10-25	1,427	1,439	1,397	1,414	15,500	1,414
2023-10-24	1,380	1,430	1,353	1,421	51,400	1,421
2023-10-23	1,417	1,439	1,371	1,388	48,400	1,388
2023-10-20	1,401	1,435	1,377	1,434	38,600	1,434
2023-10-19	1,388	1,418	1,388	1,411	25,600	1,411
2023-10-18	1,420	1,448	1,396	1,423	34,400	1,423
2023-10-17	1,395	1,435	1,378	1,405	46,200	1,405
2023-10-16	1,364	1,396	1,346	1,372	46,800	1,372
2023-10-13	1,425	1,443	1,362	1,385	92,300	1,385
2023-10-12	1,415	1,438	1,411	1,437	29,400	1,437
2023-10-11	1,443	1,455	1,409	1,414	33,400	1,414
2023-10-10	1,427	1,469	1,427	1,451	56,900	1,451
2023-10-06	1,415	1,427	1,376	1,422	51,600	1,422
2023-10-05	1,397	1,439	1,397	1,415	41,600	1,415
2023-10-04	1,389	1,443	1,389	1,395	104,100	1,395
2023-10-03	1,500	1,540	1,432	1,433	137,800	1,433
2023-10-02	1,560	1,563	1,502	1,504	201,400	1,504
2023-09-29	1,547	1,589	1,547	1,554	38,500	1,554
2023-09-28	1,507	1,555	1,507	1,548	23,400	1,548
2023-09-27	1,505	1,537	1,502	1,523	39,600	1,523
2023-09-26	1,551	1,553	1,506	1,507	40,400	1,507
2023-09-25	1,586	1,591	1,546	1,552	42,700	1,552
2023-09-22	1,568	1,607	1,549	1,577	53,100	1,577
2023-09-21	1,678	1,693	1,584	1,585	211,700	1,585
2023-09-20	1,504	1,536	1,503	1,520	22,700	1,520
2023-09-19	1,517	1,545	1,504	1,508	39,500	1,508
2023-09-15	1,558	1,583	1,519	1,530	76,600	1,530
2023-09-14	1,588	1,598	1,552	1,565	53,200	1,565
2023-09-13	1,583	1,600	1,580	1,589	14,300	1,589
2023-09-12	1,594	1,633	1,580	1,590	51,300	1,590
2023-09-11	1,593	1,608	1,589	1,598	33,200	1,598
2023-09-08	1,607	1,627	1,590	1,599	42,800	1,599
2023-09-07	1,616	1,655	1,605	1,647	47,100	1,647
2023-09-06	1,649	1,649	1,628	1,631	23,400	1,631
2023-09-05	1,620	1,667	1,616	1,655	37,200	1,655
2023-09-04	1,628	1,643	1,613	1,613	24,200	1,613
2023-09-01	1,617	1,637	1,606	1,628	27,100	1,628
2023-08-31	1,663	1,669	1,628	1,629	30,600	1,629
2023-08-30	1,678	1,678	1,642	1,655	18,100	1,655
2023-08-29	1,612	1,691	1,612	1,666	47,700	1,666
2023-08-28	1,673	1,684	1,605	1,610	68,300	1,610
2023-08-25	1,643	1,691	1,635	1,670	29,600	1,670
2023-08-24	1,700	1,733	1,664	1,671	41,800	1,671
2023-08-23	1,616	1,699	1,601	1,699	48,200	1,699
2023-08-22	1,635	1,655	1,614	1,625	45,600	1,625
2023-08-21	1,536	1,645	1,536	1,627	79,600	1,627
2023-08-18	1,509	1,551	1,496	1,549	85,800	1,549
2023-08-17	1,545	1,560	1,503	1,528	142,200	1,528
2023-08-16	1,600	1,605	1,544	1,567	138,700	1,567
2023-08-15	1,740	1,748	1,562	1,620	322,900	1,620
2023-08-14	1,750	1,776	1,669	1,670	166,100	1,670
2023-08-10	1,800	1,809	1,751	1,767	67,900	1,767
2023-08-09	1,802	1,815	1,785	1,806	51,000	1,806
2023-08-08	1,851	1,854	1,803	1,806	51,300	1,806
2023-08-07	1,820	1,880	1,804	1,856	74,600	1,856
2023-08-04	1,850	1,856	1,822	1,832	57,300	1,832
2023-08-03	1,880	1,891	1,855	1,856	53,500	1,856
2023-08-02	1,915	1,915	1,882	1,886	21,900	1,886
2023-08-01	1,929	1,953	1,890	1,914	32,200	1,914
2023-07-31	1,925	1,937	1,909	1,918	28,200	1,918
2023-07-28	1,890	1,913	1,868	1,905	67,600	1,905
2023-07-27	1,922	1,936	1,902	1,903	29,000	1,903
2023-07-26	1,911	1,935	1,894	1,918	55,100	1,918
2023-07-25	1,955	1,959	1,916	1,916	59,600	1,916
2023-07-24	1,975	2,017	1,961	1,961	47,100	1,961
2023-07-21	1,990	1,996	1,955	1,955	40,900	1,955
2023-07-20	2,000	2,015	1,983	1,994	27,100	1,994
2023-07-19	2,005	2,019	1,994	2,000	26,200	2,000
2023-07-18	2,011	2,020	1,992	1,992	40,000	1,992
2023-07-14	2,060	2,060	2,010	2,010	27,900	2,010
2023-07-13	2,006	2,065	1,985	2,051	50,200	2,051
2023-07-12	2,038	2,038	1,995	2,006	34,500	2,006
2023-07-11	2,017	2,048	2,012	2,020	28,000	2,020
2023-07-10	2,025	2,043	2,004	2,014	24,800	2,014
2023-07-07	1,948	2,038	1,947	2,033	39,900	2,033
2023-07-06	2,008	2,010	1,967	1,973	58,100	1,973
2023-07-05	2,007	2,031	1,996	2,031	31,300	2,031
2023-07-04	2,020	2,033	2,009	2,010	26,200	2,010
2023-07-03	2,043	2,073	2,013	2,030	42,000	2,030
2023-06-30	2,031	2,049	2,003	2,040	37,600	2,040
2023-06-29	2,048	2,088	2,030	2,039	31,300	2,039
2023-06-28	2,029	2,057	2,003	2,046	27,200	2,046
2023-06-27	2,010	2,046	1,985	2,029	55,300	2,029
2023-06-26	2,040	2,080	2,024	2,038	36,700	2,038
2023-06-23	2,110	2,115	2,026	2,053	64,300	2,053
2023-06-22	2,109	2,137	2,057	2,066	80,400	2,066
2023-06-21	2,099	2,190	2,093	2,126	119,500	2,126
2023-06-20	2,129	2,129	2,065	2,115	95,100	2,115
2023-06-19	2,099	2,138	2,051	2,129	105,400	2,129
2023-06-16	2,004	2,090	2,004	2,063	82,500	2,063
2023-06-15	2,026	2,052	1,982	2,002	77,200	2,002
2023-06-14	2,101	2,112	2,015	2,023	90,800	2,023
2023-06-13	2,035	2,141	2,027	2,085	175,400	2,085
2023-06-12	1,931	2,018	1,915	2,005	95,400	2,005
2023-06-09	1,956	1,978	1,933	1,933	37,100	1,933
2023-06-08	1,996	2,000	1,928	1,937	69,300	1,937
2023-06-07	2,016	2,034	1,966	1,996	60,300	1,996
2023-06-06	2,031	2,060	1,994	1,998	66,200	1,998
2023-06-05	2,025	2,045	1,999	2,019	69,200	2,019
2023-06-02	1,949	2,003	1,926	1,987	58,700	1,987
2023-06-01	1,917	1,973	1,912	1,941	52,300	1,941
2023-05-31	1,902	1,926	1,889	1,911	32,800	1,911
2023-05-30	1,961	1,961	1,858	1,896	112,000	1,896
2023-05-29	1,891	1,959	1,864	1,939	80,500	1,939
2023-05-26	1,915	1,915	1,835	1,851	191,700	1,851
2023-05-25	1,919	1,936	1,900	1,912	122,600	1,912
2023-05-24	1,976	1,978	1,920	1,936	123,600	1,936
2023-05-23	2,031	2,052	1,980	1,990	84,400	1,990
2023-05-22	2,010	2,034	1,994	2,025	37,400	2,025
2023-05-19	2,042	2,067	1,995	2,014	52,200	2,014
2023-05-18	2,123	2,123	1,986	2,012	158,700	2,012
2023-05-17	1,964	2,163	1,948	2,126	390,900	2,126
2023-05-16	1,920	2,060	1,908	1,955	166,900	1,955
2023-05-15	1,950	1,980	1,937	1,960	72,900	1,960
2023-05-12	1,987	1,999	1,956	1,980	61,400	1,980
2023-05-11	1,995	2,037	1,995	2,001	40,300	2,001
2023-05-10	2,020	2,022	1,986	1,993	41,200	1,993
2023-05-09	2,028	2,066	2,010	2,020	52,500	2,020
2023-05-08	2,000	2,027	1,973	2,020	45,700	2,020
2023-05-02	2,030	2,031	2,007	2,016	35,900	2,016
2023-05-01	2,017	2,047	2,006	2,018	62,300	2,018
2023-04-28	2,032	2,038	1,980	2,016	66,300	2,016
2023-04-27	2,004	2,042	2,003	2,039	31,700	2,039
2023-04-26	2,001	2,041	1,990	2,012	71,900	2,012
2023-04-25	2,085	2,094	2,035	2,037	34,100	2,037
2023-04-24	2,046	2,097	2,032	2,076	32,700	2,076
2023-04-21	2,101	2,102	2,026	2,058	101,100	2,058
2023-04-20	2,137	2,164	2,105	2,121	35,700	2,121
2023-04-19	2,141	2,160	2,108	2,140	40,600	2,140
2023-04-18	2,140	2,186	2,133	2,151	51,600	2,151
2023-04-17	2,210	2,218	2,120	2,149	108,700	2,149
2023-04-14	2,235	2,255	2,200	2,230	109,300	2,230
2023-04-13	2,115	2,219	2,068	2,214	148,000	2,214
2023-04-12	2,043	2,140	2,003	2,110	152,800	2,110
2023-04-11	2,001	2,110	2,001	2,060	165,600	2,060
2023-04-10	1,994	2,009	1,925	1,961	133,300	1,961
2023-04-07	2,010	2,026	1,955	1,985	249,400	1,985
2023-04-06	2,071	2,075	1,981	2,008	185,700	2,008
2023-04-05	2,114	2,157	2,051	2,076	215,600	2,076
2023-04-04	2,219	2,221	2,191	2,197	87,200	2,197
2023-04-03	2,237	2,257	2,210	2,239	103,300	2,239
2023-03-31	2,290	2,297	2,217	2,237	91,900	2,237
2023-03-30	2,310	2,324	2,240	2,263	77,200	2,263
2023-03-29	2,291	2,321	2,236	2,297	95,200	2,297
2023-03-28	2,310	2,366	2,300	2,300	212,800	2,300
2023-03-27	2,540	2,572	2,477	2,485	71,500	2,485
2023-03-24	2,441	2,570	2,432	2,536	97,200	2,536
2023-03-23	2,396	2,466	2,352	2,459	107,300	2,459
2023-03-22	2,500	2,525	2,400	2,438	121,900	2,438
2023-03-20	2,615	2,619	2,432	2,450	264,300	2,450
2023-03-17	2,585	2,698	2,532	2,684	226,100	2,684
2023-03-16	2,385	2,526	2,375	2,502	101,200	2,502
2023-03-15	2,489	2,500	2,414	2,414	84,900	2,414
2023-03-14	2,501	2,539	2,420	2,439	138,500	2,439
2023-03-13	2,521	2,568	2,471	2,548	173,700	2,548
2023-03-10	2,700	2,708	2,601	2,601	191,200	2,601
2023-03-09	2,775	2,784	2,710	2,713	140,100	2,713
2023-03-08	2,767	2,824	2,753	2,775	100,200	2,775
2023-03-07	2,805	2,822	2,759	2,773	133,500	2,773
2023-03-06	2,840	2,914	2,804	2,805	133,000	2,805
2023-03-03	2,869	2,904	2,807	2,818	158,300	2,818
2023-03-02	2,925	2,926	2,792	2,851	290,200	2,851
2023-03-01	3,000	3,140	2,932	2,945	312,600	2,945
2023-02-28	2,888	3,025	2,877	2,950	381,800	2,950
2023-02-27	2,800	2,996	2,789	2,864	294,700	2,864
2023-02-24	2,895	3,050	2,816	2,818	336,000	2,818
2023-02-22	2,940	2,952	2,784	2,859	237,500	2,859
2023-02-21	2,870	2,949	2,850	2,943	109,600	2,943
2023-02-20	2,746	2,900	2,710	2,900	112,700	2,900
2023-02-17	2,700	2,766	2,683	2,765	73,200	2,765
2023-02-16	2,729	2,806	2,707	2,715	63,900	2,715
2023-02-15	2,850	2,897	2,685	2,751	111,000	2,751
2023-02-14	2,761	2,791	2,719	2,777	114,100	2,777
2023-02-13	2,757	2,774	2,733	2,755	56,900	2,755
2023-02-10	2,840	2,847	2,778	2,807	82,600	2,807
2023-02-09	2,875	2,892	2,839	2,861	50,800	2,861
2023-02-08	2,924	2,955	2,875	2,885	67,100	2,885
2023-02-07	2,874	2,920	2,870	2,886	39,100	2,886
2023-02-06	2,868	2,928	2,860	2,908	68,300	2,908
2023-02-03	2,870	2,903	2,831	2,893	60,700	2,893
2023-02-02	2,868	2,910	2,841	2,871	89,600	2,871
2023-02-01	2,880	2,915	2,853	2,862	65,200	2,862
2023-01-31	2,886	2,911	2,830	2,900	79,900	2,900
2023-01-30	3,000	3,010	2,881	2,908	163,900	2,908
2023-01-27	2,956	3,080	2,929	3,005	195,600	3,005
2023-01-26	3,020	3,225	2,918	2,948	420,500	2,948
2023-01-25	2,802	3,090	2,793	2,971	374,600	2,971
2023-01-24	2,875	2,896	2,823	2,830	47,700	2,830
2023-01-23	2,892	2,919	2,814	2,875	75,500	2,875
2023-01-20	2,823	2,932	2,780	2,872	94,200	2,872
2023-01-19	2,868	2,881	2,793	2,850	136,400	2,850
2023-01-18	2,880	3,010	2,867	2,916	242,700	2,916
2023-01-17	2,710	2,889	2,698	2,880	145,300	2,880
2023-01-16	2,685	2,716	2,663	2,704	63,100	2,704
2023-01-13	2,722	2,741	2,679	2,698	69,900	2,698
2023-01-12	2,769	2,786	2,711	2,763	51,100	2,763
2023-01-11	2,660	2,789	2,660	2,786	150,200	2,786
2023-01-10	2,695	2,706	2,655	2,660	58,000	2,660
2023-01-06	2,600	2,675	2,588	2,655	64,800	2,655
2023-01-05	2,681	2,700	2,622	2,641	69,000	2,641
2023-01-04	2,633	2,728	2,629	2,717	92,500	2,717

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