きんでん(1944)の株価時系列情報
きんでん(1944)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 975 | 975 | 975 | 975 | 1,000 |
1983/12/27 | 990 | 990 | 975 | 980 | 117,000 |
1983/12/26 | 965 | 1,010 | 965 | 998 | 635,999 |
1983/12/24 | 975 | 975 | 960 | 960 | 67,000 |
1983/12/23 | 970 | 980 | 960 | 965 | 164,000 |
1983/12/22 | 960 | 970 | 960 | 960 | 381,000 |
1983/12/21 | 945 | 945 | 945 | 945 | 1,000 |
1983/12/20 | 911 | 935 | 911 | 935 | 129,000 |
1983/12/19 | 920 | 935 | 920 | 925 | 33,000 |
1983/12/17 | 910 | 940 | 910 | 940 | 58,000 |
1983/12/16 | 922 | 930 | 912 | 930 | 5,000 |
1983/12/15 | 941 | 950 | 935 | 935 | 117,000 |
1983/12/14 | 950 | 950 | 940 | 941 | 87,000 |
1983/12/13 | 955 | 955 | 947 | 950 | 124,000 |
1983/12/12 | 931 | 950 | 931 | 950 | 3,000 |
1983/12/09 | 941 | 941 | 941 | 941 | 2,000 |
1983/12/08 | 951 | 951 | 951 | 951 | 2,000 |
1983/12/07 | 955 | 960 | 948 | 959 | 125,000 |
1983/12/06 | 970 | 970 | 951 | 960 | 133,000 |
1983/12/05 | 990 | 990 | 983 | 983 | 22,000 |
1983/12/03 | 980 | 990 | 980 | 990 | 8,000 |
1983/12/02 | 968 | 975 | 968 | 975 | 4,000 |
1983/12/01 | 964 | 980 | 960 | 969 | 19,000 |
1983/11/30 | 920 | 964 | 920 | 964 | 177,000 |
1983/11/29 | 930 | 930 | 915 | 918 | 248,000 |
1983/11/28 | 905 | 925 | 905 | 925 | 8,000 |
1983/11/26 | 897 | 897 | 880 | 880 | 23,000 |
1983/11/25 | 901 | 901 | 887 | 898 | 90,000 |
1983/11/24 | 890 | 905 | 890 | 905 | 82,000 |
1983/11/22 | 871 | 876 | 871 | 876 | 10,000 |
1983/11/21 | 861 | 870 | 861 | 870 | 64,000 |
1983/11/19 | 863 | 865 | 862 | 862 | 54,000 |
1983/11/18 | 863 | 863 | 863 | 863 | 1,000 |
1983/11/17 | 877 | 877 | 867 | 867 | 61,000 |
1983/11/16 | 880 | 880 | 870 | 878 | 32,000 |
1983/11/15 | 890 | 890 | 861 | 861 | 80,000 |
1983/11/14 | 896 | 896 | 891 | 896 | 42,000 |
1983/11/11 | 900 | 910 | 891 | 891 | 60,000 |
1983/11/10 | 925 | 925 | 900 | 901 | 85,000 |
1983/11/09 | 919 | 949 | 919 | 929 | 887,999 |
1983/11/08 | 890 | 905 | 890 | 900 | 61,000 |
1983/11/07 | 873 | 873 | 873 | 873 | 15,000 |
1983/11/05 | 860 | 870 | 860 | 870 | 12,000 |
1983/11/04 | 877 | 877 | 855 | 855 | 19,000 |
1983/11/02 | 875 | 877 | 875 | 875 | 33,000 |
1983/11/01 | 870 | 880 | 870 | 875 | 26,000 |
1983/10/31 | 870 | 870 | 870 | 870 | 5,000 |
1983/10/29 | 871 | 876 | 870 | 870 | 7,000 |
1983/10/28 | 890 | 895 | 868 | 890 | 81,000 |
1983/10/27 | 900 | 900 | 880 | 899 | 31,000 |
1983/10/26 | 900 | 900 | 891 | 900 | 63,000 |
1983/10/25 | 900 | 904 | 890 | 900 | 73,000 |
1983/10/24 | 890 | 895 | 885 | 895 | 27,000 |
1983/10/22 | 860 | 880 | 860 | 880 | 28,000 |
1983/10/21 | 850 | 855 | 840 | 850 | 137,000 |
1983/10/20 | 865 | 873 | 851 | 853 | 69,000 |
1983/10/19 | 875 | 875 | 865 | 865 | 107,000 |
1983/10/18 | 870 | 875 | 865 | 870 | 108,000 |
1983/10/17 | 880 | 888 | 880 | 880 | 42,000 |
1983/10/15 | 855 | 857 | 850 | 850 | 105,000 |
1983/10/14 | 869 | 869 | 856 | 857 | 144,000 |
1983/10/13 | 880 | 880 | 872 | 872 | 107,000 |
1983/10/12 | 890 | 890 | 880 | 882 | 210,000 |
1983/10/11 | 900 | 900 | 885 | 890 | 168,000 |
1983/10/07 | 905 | 906 | 900 | 903 | 38,000 |
1983/10/06 | 920 | 920 | 905 | 905 | 23,000 |
1983/10/05 | 920 | 920 | 919 | 919 | 10,000 |
1983/10/04 | 920 | 920 | 920 | 920 | 2,000 |
1983/10/03 | 920 | 920 | 920 | 920 | 1,000 |
1983/10/01 | 900 | 905 | 890 | 900 | 22,000 |
1983/09/30 | 915 | 915 | 895 | 910 | 157,000 |
1983/09/29 | 940 | 950 | 920 | 928 | 563,000 |
1983/09/28 | 910 | 940 | 900 | 940 | 246,000 |
1983/09/27 | 851 | 851 | 851 | 851 | 1,000 |
1983/09/26 | 842 | 850 | 840 | 840 | 18,000 |
1983/09/24 | 850 | 850 | 840 | 840 | 66,000 |
1983/09/22 | 856 | 856 | 850 | 850 | 62,000 |
1983/09/21 | 860 | 875 | 855 | 860 | 43,000 |
1983/09/20 | 850 | 850 | 850 | 850 | 3,000 |
1983/09/19 | 875 | 875 | 850 | 850 | 10,000 |
1983/09/17 | 867 | 877 | 867 | 877 | 6,000 |
1983/09/16 | 885 | 895 | 885 | 885 | 25,000 |
1983/09/14 | 875 | 875 | 875 | 875 | 1,000 |
1983/09/13 | 870 | 875 | 866 | 866 | 10,000 |
1983/09/12 | 865 | 866 | 860 | 865 | 73,000 |
1983/09/09 | 865 | 875 | 865 | 875 | 38,000 |
1983/09/08 | 880 | 880 | 861 | 875 | 48,000 |
1983/09/07 | 887 | 900 | 887 | 895 | 40,000 |
1983/09/06 | 886 | 890 | 881 | 890 | 34,000 |
1983/09/05 | 896 | 896 | 896 | 896 | 8,000 |
1983/09/03 | 900 | 900 | 896 | 896 | 24,000 |
1983/09/02 | 906 | 906 | 898 | 900 | 31,000 |
1983/09/01 | 900 | 900 | 900 | 900 | 1,000 |
1983/08/31 | 870 | 881 | 870 | 881 | 159,000 |
1983/08/30 | 866 | 870 | 861 | 870 | 41,000 |
1983/08/29 | 871 | 871 | 870 | 870 | 16,000 |
1983/08/27 | 871 | 871 | 871 | 871 | 5,000 |
1983/08/26 | 870 | 870 | 866 | 870 | 20,000 |
1983/08/25 | 875 | 875 | 865 | 875 | 36,000 |
1983/08/24 | 872 | 875 | 870 | 875 | 54,000 |
1983/08/23 | 876 | 879 | 870 | 871 | 45,000 |
1983/08/22 | 871 | 879 | 871 | 876 | 53,000 |
1983/08/20 | 870 | 871 | 865 | 871 | 35,000 |
1983/08/19 | 860 | 860 | 860 | 860 | 1,000 |
1983/08/18 | 870 | 872 | 870 | 870 | 69,000 |
1983/08/17 | 870 | 873 | 865 | 870 | 37,000 |
1983/08/16 | 869 | 870 | 869 | 870 | 314,000 |
1983/08/15 | 875 | 878 | 875 | 878 | 15,000 |
1983/08/12 | 875 | 877 | 875 | 876 | 27,000 |
1983/08/11 | 878 | 878 | 875 | 876 | 13,000 |
1983/08/10 | 875 | 880 | 875 | 880 | 15,000 |
1983/08/09 | 880 | 880 | 875 | 875 | 172,000 |
1983/08/08 | 893 | 893 | 880 | 881 | 26,000 |
1983/08/06 | 910 | 910 | 910 | 910 | 11,000 |
1983/08/05 | 900 | 915 | 890 | 915 | 179,000 |
1983/08/04 | 910 | 910 | 910 | 910 | 41,000 |
1983/08/03 | 900 | 920 | 895 | 920 | 32,000 |
1983/08/02 | 920 | 920 | 910 | 910 | 13,000 |
1983/08/01 | 915 | 920 | 915 | 920 | 35,000 |
1983/07/30 | 910 | 915 | 910 | 915 | 79,000 |
1983/07/29 | 900 | 910 | 895 | 900 | 203,000 |
1983/07/28 | 935 | 935 | 885 | 885 | 183,000 |
1983/07/27 | 939 | 939 | 927 | 935 | 58,000 |
1983/07/26 | 950 | 950 | 930 | 930 | 40,000 |
1983/07/25 | 930 | 930 | 930 | 930 | 3,000 |
1983/07/23 | 949 | 955 | 938 | 945 | 145,000 |
1983/07/22 | 925 | 925 | 925 | 925 | 1,000 |
1983/07/21 | 935 | 935 | 925 | 925 | 2,000 |
1983/07/20 | 935 | 935 | 935 | 935 | 1,000 |
1983/07/19 | 935 | 935 | 935 | 935 | 1,000 |
1983/07/18 | 925 | 925 | 925 | 925 | 2,000 |
1983/07/15 | 949 | 949 | 925 | 925 | 74,000 |
1983/07/14 | 928 | 950 | 925 | 950 | 29,000 |
1983/07/13 | 950 | 953 | 937 | 943 | 76,000 |
1983/07/12 | 961 | 961 | 961 | 961 | 2,000 |
1983/07/11 | 962 | 990 | 962 | 990 | 14,000 |
1983/07/09 | 961 | 961 | 961 | 961 | 3,000 |
1983/07/08 | 950 | 960 | 950 | 960 | 7,000 |
1983/07/07 | 940 | 960 | 940 | 960 | 5,000 |
1983/07/06 | 940 | 940 | 940 | 940 | 10,000 |
1983/07/05 | 933 | 948 | 926 | 940 | 240,000 |
1983/07/04 | 935 | 944 | 930 | 935 | 180,000 |
1983/07/02 | 900 | 900 | 900 | 900 | 1,000 |
1983/07/01 | 899 | 899 | 899 | 899 | 2,000 |
1983/06/30 | 875 | 888 | 875 | 888 | 63,000 |
1983/06/29 | 881 | 881 | 870 | 875 | 35,000 |
1983/06/28 | 902 | 902 | 880 | 880 | 93,000 |
1983/06/27 | 905 | 913 | 902 | 903 | 58,000 |
1983/06/25 | 910 | 910 | 895 | 895 | 71,000 |
1983/06/24 | 905 | 910 | 895 | 905 | 111,000 |
1983/06/23 | 866 | 900 | 866 | 900 | 4,000 |
1983/06/22 | 862 | 862 | 862 | 862 | 1,000 |
1983/06/21 | 858 | 860 | 855 | 857 | 30,000 |
1983/06/20 | 853 | 860 | 853 | 858 | 28,000 |
1983/06/17 | 865 | 865 | 856 | 856 | 127,000 |
1983/06/16 | 860 | 868 | 860 | 868 | 48,000 |
1983/06/15 | 857 | 872 | 857 | 860 | 40,000 |
1983/06/14 | 856 | 857 | 856 | 857 | 23,000 |
1983/06/13 | 855 | 860 | 855 | 855 | 8,000 |
1983/06/11 | 865 | 866 | 860 | 860 | 50,000 |
1983/06/10 | 860 | 865 | 855 | 865 | 26,000 |
1983/06/09 | 860 | 865 | 860 | 860 | 67,000 |
1983/06/08 | 850 | 855 | 850 | 850 | 25,000 |
1983/06/07 | 877 | 877 | 860 | 866 | 38,000 |
1983/06/06 | 871 | 871 | 871 | 871 | 8,000 |
1983/06/04 | 885 | 885 | 880 | 882 | 11,000 |
1983/06/03 | 890 | 900 | 878 | 885 | 54,000 |
1983/06/02 | 900 | 905 | 878 | 880 | 52,000 |
1983/06/01 | 910 | 915 | 905 | 905 | 117,000 |
1983/05/31 | 910 | 910 | 910 | 910 | 2,000 |
1983/05/30 | 920 | 920 | 890 | 900 | 85,000 |
1983/05/28 | 905 | 910 | 900 | 910 | 60,000 |
1983/05/27 | 901 | 906 | 895 | 895 | 93,000 |
1983/05/26 | 910 | 910 | 910 | 910 | 1,000 |
1983/05/25 | 910 | 910 | 910 | 910 | 1,000 |
1983/05/24 | 910 | 910 | 901 | 910 | 125,000 |
1983/05/23 | 905 | 905 | 905 | 905 | 4,000 |
1983/05/20 | 929 | 929 | 905 | 920 | 87,000 |
1983/05/19 | 949 | 950 | 926 | 926 | 262,000 |
1983/05/18 | 950 | 950 | 950 | 950 | 2,000 |
1983/05/17 | 931 | 931 | 930 | 930 | 3,000 |
1983/05/16 | 871 | 871 | 871 | 871 | 1,000 |
1983/05/14 | 871 | 871 | 871 | 871 | 2,000 |
1983/05/13 | 881 | 881 | 881 | 881 | 20,000 |
1983/05/12 | 881 | 889 | 881 | 889 | 44,000 |
1983/05/11 | 891 | 891 | 880 | 890 | 86,000 |
1983/05/10 | 900 | 904 | 892 | 899 | 69,000 |
1983/05/09 | 890 | 890 | 890 | 890 | 1,000 |
1983/05/07 | 886 | 890 | 886 | 890 | 2,000 |
1983/05/06 | 873 | 873 | 873 | 873 | 18,000 |
1983/05/04 | 880 | 885 | 880 | 885 | 56,000 |
1983/05/02 | 890 | 893 | 886 | 889 | 73,000 |
1983/04/30 | 910 | 920 | 905 | 909 | 25,000 |
1983/04/28 | 920 | 920 | 910 | 920 | 72,000 |
1983/04/27 | 924 | 930 | 910 | 926 | 143,000 |
1983/04/26 | 917 | 926 | 917 | 926 | 112,000 |
1983/04/25 | 922 | 926 | 915 | 915 | 62,000 |
1983/04/23 | 936 | 936 | 936 | 936 | 2,000 |
1983/04/22 | 933 | 933 | 932 | 932 | 4,000 |
1983/04/21 | 932 | 933 | 932 | 932 | 5,000 |
1983/04/20 | 925 | 931 | 925 | 931 | 2,000 |
1983/04/19 | 920 | 926 | 920 | 925 | 9,000 |
1983/04/18 | 917 | 930 | 917 | 930 | 8,000 |
1983/04/15 | 929 | 929 | 922 | 922 | 2,000 |
1983/04/14 | 921 | 930 | 921 | 930 | 2,000 |
1983/04/13 | 930 | 930 | 930 | 930 | 3,000 |
1983/04/12 | 900 | 930 | 900 | 930 | 7,000 |
1983/04/11 | 880 | 900 | 880 | 900 | 4,000 |
1983/04/09 | 880 | 895 | 880 | 890 | 539,000 |
1983/04/08 | 870 | 870 | 870 | 870 | 3,000 |
1983/04/07 | 861 | 861 | 861 | 861 | 20,000 |
1983/04/06 | 870 | 870 | 855 | 861 | 37,000 |
1983/04/05 | 878 | 878 | 865 | 875 | 39,000 |
1983/04/04 | 880 | 887 | 870 | 880 | 16,000 |
1983/04/02 | 880 | 890 | 880 | 882 | 29,000 |
1983/04/01 | 875 | 885 | 870 | 880 | 41,000 |
1983/03/31 | 880 | 888 | 880 | 888 | 41,000 |
1983/03/30 | 898 | 898 | 880 | 880 | 85,000 |
1983/03/29 | 900 | 900 | 890 | 893 | 144,000 |
1983/03/28 | 890 | 900 | 890 | 900 | 183,000 |
1983/03/26 | 880 | 880 | 880 | 880 | 36,000 |
1983/03/25 | 890 | 890 | 880 | 880 | 120,000 |
1983/03/24 | 890 | 895 | 890 | 895 | 8,000 |
1983/03/23 | 866 | 866 | 866 | 866 | 2,000 |
1983/03/22 | 838 | 850 | 838 | 850 | 14,000 |
1983/03/18 | 836 | 836 | 836 | 836 | 1,000 |
1983/03/17 | 850 | 852 | 840 | 845 | 102,000 |
1983/03/16 | 830 | 830 | 830 | 830 | 1,000 |
1983/03/15 | 840 | 840 | 830 | 840 | 52,000 |
1983/03/14 | 820 | 820 | 820 | 820 | 2,000 |
1983/03/12 | 826 | 826 | 826 | 826 | 2,000 |
1983/03/11 | 826 | 826 | 826 | 826 | 1,000 |
1983/03/10 | 825 | 835 | 817 | 835 | 22,000 |
1983/03/09 | 826 | 826 | 826 | 826 | 1,000 |
1983/03/08 | 828 | 828 | 828 | 828 | 3,000 |
1983/03/07 | 818 | 818 | 818 | 818 | 26,000 |
1983/03/05 | 839 | 839 | 829 | 830 | 43,000 |
1983/03/04 | 825 | 831 | 825 | 825 | 39,000 |
1983/03/03 | 850 | 850 | 830 | 840 | 100,000 |
1983/03/02 | 850 | 850 | 840 | 848 | 61,000 |
1983/03/01 | 860 | 860 | 840 | 840 | 78,000 |
1983/02/28 | 880 | 880 | 860 | 870 | 270,000 |
1983/02/26 | 850 | 850 | 850 | 850 | 18,000 |
1983/02/25 | 850 | 850 | 850 | 850 | 3,000 |
1983/02/24 | 820 | 850 | 815 | 840 | 669,999 |
1983/02/23 | 815 | 820 | 810 | 820 | 335,000 |
1983/02/22 | 800 | 800 | 790 | 800 | 19,000 |
1983/02/21 | 800 | 820 | 800 | 810 | 8,000 |
1983/02/18 | 810 | 823 | 800 | 823 | 696,999 |
1983/02/17 | 750 | 780 | 750 | 780 | 325,000 |
1983/02/16 | 730 | 732 | 725 | 730 | 81,000 |
1983/02/15 | 716 | 716 | 715 | 716 | 68,000 |
1983/02/14 | 720 | 725 | 716 | 716 | 16,000 |
1983/02/12 | 715 | 715 | 715 | 715 | 6,000 |
1983/02/10 | 726 | 726 | 726 | 726 | 1,000 |
1983/02/09 | 730 | 730 | 730 | 730 | 2,000 |
1983/02/08 | 732 | 732 | 728 | 728 | 8,000 |
1983/02/07 | 726 | 726 | 726 | 726 | 1,000 |
1983/02/05 | 730 | 730 | 730 | 730 | 9,000 |
1983/02/04 | 728 | 730 | 728 | 728 | 80,000 |
1983/02/03 | 726 | 730 | 726 | 728 | 12,000 |
1983/02/02 | 728 | 728 | 728 | 728 | 1,000 |
1983/02/01 | 738 | 738 | 734 | 734 | 10,000 |
1983/01/31 | 732 | 732 | 726 | 726 | 4,000 |
1983/01/29 | 737 | 737 | 737 | 737 | 1,000 |
1983/01/28 | 731 | 731 | 731 | 731 | 1,000 |
1983/01/27 | 726 | 726 | 726 | 726 | 1,000 |
1983/01/26 | 736 | 736 | 730 | 736 | 53,000 |
1983/01/25 | 736 | 736 | 726 | 726 | 83,000 |
1983/01/24 | 726 | 726 | 726 | 726 | 2,000 |
1983/01/22 | 753 | 753 | 738 | 740 | 54,000 |
1983/01/21 | 770 | 770 | 762 | 770 | 92,000 |
1983/01/20 | 740 | 740 | 740 | 740 | 2,000 |
1983/01/19 | 740 | 740 | 736 | 736 | 13,000 |
1983/01/18 | 736 | 738 | 731 | 735 | 28,000 |
1983/01/17 | 738 | 740 | 735 | 735 | 35,000 |
1983/01/14 | 740 | 741 | 740 | 741 | 9,000 |
1983/01/13 | 740 | 750 | 740 | 750 | 26,000 |
1983/01/12 | 740 | 750 | 740 | 750 | 3,000 |
1983/01/11 | 735 | 750 | 730 | 750 | 8,000 |
1983/01/10 | 735 | 735 | 730 | 730 | 9,000 |
1983/01/08 | 738 | 738 | 730 | 730 | 12,000 |
1983/01/07 | 756 | 760 | 750 | 750 | 18,000 |
1983/01/06 | 746 | 746 | 745 | 745 | 3,000 |
1983/01/05 | 738 | 738 | 738 | 738 | 7,000 |
1983/01/04 | 735 | 750 | 725 | 748 | 24,000 |