日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 2,790 2,800 2,790 2,800 32,000
1988/12/27 2,800 2,800 2,800 2,800 4,000
1988/12/26 2,700 2,700 2,700 2,700 15,000
1988/12/24 2,660 2,700 2,640 2,700 55,000
1988/12/23 2,750 2,750 2,630 2,660 65,000
1988/12/22 2,780 2,780 2,750 2,780 91,000
1988/12/21 2,780 2,790 2,760 2,790 46,000
1988/12/20 2,790 2,850 2,790 2,850 5,000
1988/12/19 2,790 2,790 2,790 2,790 1,000
1988/12/16 2,790 2,800 2,760 2,780 146,000
1988/12/15 2,740 2,740 2,740 2,740 1,000
1988/12/14 2,740 2,740 2,740 2,740 1,000
1988/12/13 2,700 2,700 2,700 2,700 4,000
1988/12/12 2,700 2,730 2,650 2,730 149,000
1988/12/09 2,650 2,650 2,650 2,650 5,000
1988/12/08 2,630 2,650 2,630 2,650 23,000
1988/12/07 2,650 2,650 2,650 2,650 5,000
1988/12/06 2,600 2,600 2,600 2,600 10,000
1988/12/05 2,600 2,640 2,600 2,640 5,000
1988/12/03 2,620 2,620 2,600 2,600 58,000
1988/12/02 2,600 2,620 2,600 2,600 47,000
1988/12/01 2,630 2,650 2,570 2,600 102,000
1988/11/30 2,640 2,640 2,640 2,640 1,000
1988/11/29 2,630 2,640 2,630 2,640 2,000
1988/11/28 2,670 2,670 2,600 2,600 28,000
1988/11/26 2,650 2,650 2,630 2,630 32,000
1988/11/25 2,670 2,700 2,670 2,700 2,000
1988/11/24 2,610 2,610 2,610 2,610 1,000
1988/11/22 2,610 2,610 2,600 2,600 51,000
1988/11/21 2,610 2,610 2,610 2,610 5,000
1988/11/18 2,600 2,600 2,590 2,600 22,000
1988/11/17 2,590 2,600 2,580 2,600 82,000
1988/11/16 2,600 2,620 2,590 2,590 101,000
1988/11/15 2,530 2,590 2,530 2,590 71,000
1988/11/14 2,500 2,530 2,480 2,530 195,000
1988/11/11 2,550 2,550 2,480 2,480 155,000
1988/11/10 2,350 2,350 2,350 2,350 1,000
1988/11/09 2,390 2,390 2,390 2,390 1,000
1988/11/08 2,410 2,430 2,400 2,430 109,000
1988/11/07 2,370 2,370 2,370 2,370 32,000
1988/11/05 2,400 2,400 2,370 2,370 5,000
1988/11/04 2,400 2,400 2,400 2,400 2,000
1988/11/02 2,410 2,430 2,360 2,370 98,000
1988/11/01 2,430 2,430 2,430 2,430 20,000
1988/10/31 2,390 2,470 2,390 2,460 17,000
1988/10/29 2,410 2,410 2,370 2,410 23,000
1988/10/28 2,440 2,460 2,410 2,410 43,000
1988/10/27 2,560 2,560 2,450 2,450 25,000
1988/10/26 2,600 2,600 2,530 2,580 46,000
1988/10/25 2,600 2,600 2,590 2,590 42,000
1988/10/24 2,640 2,640 2,570 2,570 43,000
1988/10/22 2,650 2,650 2,620 2,650 58,000
1988/10/21 2,600 2,600 2,600 2,600 1,000
1988/10/20 2,650 2,650 2,620 2,640 75,000
1988/10/19 2,640 2,640 2,600 2,630 97,000
1988/10/18 2,650 2,650 2,650 2,650 1,000
1988/10/17 2,600 2,690 2,600 2,650 179,000
1988/10/14 2,420 2,570 2,420 2,570 131,000
1988/10/13 2,400 2,420 2,380 2,420 38,000
1988/10/12 2,400 2,400 2,400 2,400 21,000
1988/10/11 2,380 2,390 2,370 2,380 62,000
1988/10/07 2,400 2,400 2,380 2,380 18,000
1988/10/06 2,400 2,400 2,380 2,400 29,000
1988/10/05 2,440 2,440 2,410 2,410 5,000
1988/10/04 2,470 2,470 2,440 2,440 55,000
1988/10/03 2,480 2,480 2,450 2,470 16,000
1988/10/01 2,500 2,500 2,480 2,480 16,000
1988/09/30 2,530 2,530 2,530 2,530 1,000
1988/09/29 2,500 2,500 2,460 2,500 57,000
1988/09/28 2,410 2,410 2,400 2,400 4,000
1988/09/27 2,450 2,450 2,450 2,450 2,000
1988/09/26 2,500 2,500 2,450 2,450 14,000
1988/09/24 2,540 2,540 2,500 2,500 55,000
1988/09/22 2,500 2,500 2,500 2,500 1,000
1988/09/21 2,500 2,500 2,500 2,500 1,000
1988/09/20 2,410 2,500 2,410 2,500 49,000
1988/09/19 2,480 2,490 2,450 2,450 51,000
1988/09/16 2,500 2,500 2,500 2,500 1,000
1988/09/14 2,500 2,500 2,500 2,500 3,000
1988/09/13 2,430 2,430 2,430 2,430 2,000
1988/09/12 2,460 2,460 2,460 2,460 1,000
1988/09/09 2,520 2,520 2,500 2,500 81,000
1988/09/08 2,540 2,540 2,540 2,540 3,000
1988/09/07 2,540 2,540 2,540 2,540 3,000
1988/09/06 2,540 2,540 2,540 2,540 5,000
1988/09/05 2,470 2,540 2,470 2,540 4,000
1988/09/03 2,460 2,460 2,460 2,460 1,000
1988/09/02 2,580 2,580 2,500 2,500 9,000
1988/09/01 2,580 2,580 2,580 2,580 2,000
1988/08/31 2,560 2,580 2,560 2,580 2,000
1988/08/30 2,580 2,580 2,580 2,580 1,000
1988/08/29 2,590 2,590 2,590 2,590 19,000
1988/08/27 2,580 2,580 2,580 2,580 1,000
1988/08/26 2,580 2,580 2,580 2,580 75,000
1988/08/25 2,610 2,610 2,610 2,610 3,000
1988/08/24 2,600 2,600 2,600 2,600 31,000
1988/08/23 2,620 2,620 2,620 2,620 1,000
1988/08/22 2,650 2,650 2,650 2,650 2,000
1988/08/19 2,700 2,700 2,700 2,700 5,000
1988/08/18 2,740 2,740 2,740 2,740 5,000
1988/08/17 2,680 2,700 2,670 2,670 6,000
1988/08/16 2,600 2,680 2,600 2,680 4,000
1988/08/15 2,640 2,640 2,640 2,640 1,000
1988/08/12 2,600 2,600 2,600 2,600 10,000
1988/08/11 2,600 2,600 2,600 2,600 1,000
1988/08/10 2,580 2,580 2,580 2,580 49,000
1988/08/09 2,550 2,550 2,520 2,520 3,000
1988/08/08 2,600 2,600 2,600 2,600 2,000
1988/08/06 2,640 2,640 2,640 2,640 3,000
1988/08/05 2,640 2,640 2,640 2,640 4,000
1988/08/04 2,620 2,620 2,620 2,620 1,000
1988/08/03 2,590 2,590 2,590 2,590 1,000
1988/08/02 2,600 2,600 2,560 2,560 42,000
1988/08/01 2,640 2,640 2,570 2,570 4,000
1988/07/30 2,580 2,600 2,580 2,580 46,000
1988/07/29 2,610 2,620 2,580 2,590 52,000
1988/07/28 2,600 2,620 2,560 2,620 89,000
1988/07/27 2,550 2,550 2,520 2,550 74,000
1988/07/26 2,550 2,570 2,550 2,550 47,000
1988/07/25 2,470 2,470 2,470 2,470 1,000
1988/07/23 2,460 2,460 2,460 2,460 1,000
1988/07/22 2,550 2,550 2,500 2,510 47,000
1988/07/21 2,560 2,560 2,560 2,560 1,000
1988/07/20 2,570 2,570 2,560 2,570 14,000
1988/07/19 2,550 2,570 2,540 2,550 118,000
1988/07/18 2,610 2,610 2,510 2,600 37,000
1988/07/15 2,650 2,650 2,510 2,600 108,000
1988/07/14 2,650 2,660 2,650 2,650 11,000
1988/07/13 2,660 2,660 2,650 2,650 89,000
1988/07/12 2,640 2,640 2,640 2,640 1,000
1988/07/11 2,670 2,680 2,670 2,670 29,000
1988/07/08 2,700 2,700 2,660 2,670 12,000
1988/07/07 2,690 2,700 2,660 2,700 98,000
1988/07/06 2,640 2,640 2,640 2,640 22,000
1988/07/05 2,780 2,780 2,780 2,780 4,000
1988/07/04 2,780 2,790 2,780 2,780 16,000
1988/07/02 2,790 2,800 2,790 2,800 8,000
1988/07/01 2,810 2,810 2,810 2,810 2,000
1988/06/30 2,800 2,850 2,800 2,850 41,000
1988/06/29 2,850 2,850 2,750 2,850 45,000
1988/06/28 2,900 2,900 2,900 2,900 1,000
1988/06/27 2,820 2,820 2,820 2,820 1,000
1988/06/25 2,900 2,900 2,900 2,900 1,000
1988/06/24 2,900 2,900 2,900 2,900 1,000
1988/06/23 2,880 2,880 2,880 2,880 1,000
1988/06/22 2,850 2,850 2,850 2,850 1,000
1988/06/21 2,830 2,830 2,830 2,830 3,000
1988/06/20 2,910 2,910 2,910 2,910 1,000
1988/06/17 2,910 2,910 2,910 2,910 1,000
1988/06/16 3,000 3,000 3,000 3,000 7,000
1988/06/15 2,950 2,950 2,950 2,950 1,000
1988/06/14 2,890 2,890 2,890 2,890 1,000
1988/06/13 2,860 2,860 2,830 2,830 2,000
1988/06/10 2,860 2,860 2,860 2,860 1,000
1988/06/09 2,880 2,880 2,880 2,880 1,000
1988/06/08 2,900 2,900 2,900 2,900 1,000
1988/06/07 2,900 2,920 2,900 2,900 37,000
1988/06/06 2,920 2,920 2,920 2,920 7,000
1988/06/04 2,920 2,920 2,920 2,920 1,000
1988/06/03 2,860 2,900 2,860 2,860 100,000
1988/06/02 2,820 2,820 2,820 2,820 3,000
1988/06/01 2,860 2,860 2,860 2,860 22,000
1988/05/31 2,860 2,880 2,860 2,860 31,000
1988/05/30 2,900 2,900 2,900 2,900 1,000
1988/05/28 2,910 2,920 2,900 2,900 28,000
1988/05/27 2,940 2,940 2,940 2,940 1,000
1988/05/26 2,950 2,950 2,950 2,950 4,000
1988/05/25 3,010 3,010 3,000 3,000 2,000
1988/05/24 3,000 3,000 3,000 3,000 2,000
1988/05/23 3,010 3,010 3,010 3,010 20,000
1988/05/20 3,030 3,030 3,030 3,030 1,000
1988/05/19 2,990 3,000 2,990 3,000 18,000
1988/05/18 3,030 3,040 3,030 3,040 3,000
1988/05/17 3,000 3,000 3,000 3,000 1,000
1988/05/16 2,990 3,000 2,990 2,990 21,000
1988/05/13 2,930 2,930 2,930 2,930 1,000
1988/05/12 2,920 2,920 2,920 2,920 1,000
1988/05/11 2,910 2,920 2,900 2,910 73,000
1988/05/10 2,930 2,930 2,930 2,930 1,000
1988/05/09 2,900 2,900 2,900 2,900 1,000
1988/05/07 2,930 2,950 2,930 2,930 37,000
1988/05/06 2,950 2,950 2,950 2,950 3,000
1988/05/02 2,950 2,960 2,950 2,950 23,000
1988/04/30 3,000 3,000 2,920 2,950 8,000
1988/04/28 2,930 3,000 2,930 2,970 100,000
1988/04/27 2,940 2,950 2,910 2,930 60,000
1988/04/26 2,950 2,950 2,950 2,950 13,000
1988/04/25 2,930 2,980 2,930 2,950 27,000
1988/04/23 2,980 2,980 2,950 2,950 26,000
1988/04/22 2,980 2,980 2,940 2,940 5,000
1988/04/21 2,980 2,980 2,980 2,980 3,000
1988/04/20 2,990 2,990 2,950 2,980 50,000
1988/04/19 2,960 2,970 2,900 2,920 52,000
1988/04/18 3,000 3,000 3,000 3,000 1,000
1988/04/15 3,060 3,060 3,060 3,060 2,000
1988/04/14 3,060 3,060 3,060 3,060 1,000
1988/04/13 3,000 3,000 3,000 3,000 1,000
1988/04/12 2,930 2,930 2,930 2,930 1,000
1988/04/11 2,920 2,920 2,920 2,920 1,000
1988/04/08 2,870 2,870 2,870 2,870 2,000
1988/04/07 2,820 2,850 2,820 2,850 11,000
1988/04/06 2,840 2,840 2,760 2,830 96,000
1988/04/05 2,900 2,900 2,900 2,900 9,000
1988/04/04 2,860 2,900 2,860 2,900 39,000
1988/04/02 2,820 2,860 2,820 2,860 17,000
1988/04/01 2,860 2,870 2,820 2,860 29,000
1988/03/31 2,880 2,880 2,880 2,880 1,000
1988/03/30 2,930 2,930 2,930 2,930 1,000
1988/03/29 2,790 2,900 2,770 2,900 99,000
1988/03/28 2,750 2,810 2,750 2,800 83,000
1988/03/28 1 -> 1.03 分割
1988/03/26 2,840 2,840 2,840 2,840 2,000
1988/03/25 2,920 2,920 2,920 2,920 6,000
1988/03/24 2,900 2,900 2,900 2,900 1,000
1988/03/23 2,920 2,930 2,900 2,910 103,000
1988/03/22 2,990 3,010 2,990 3,010 11,000
1988/03/18 2,970 2,970 2,970 2,970 1,000
1988/03/17 2,980 2,990 2,890 2,990 92,000
1988/03/16 2,930 3,000 2,930 3,000 4,000
1988/03/15 2,950 3,020 2,940 2,960 67,000
1988/03/14 3,080 3,080 3,050 3,050 26,000
1988/03/11 3,130 3,130 3,040 3,080 33,000
1988/03/10 3,160 3,160 3,160 3,160 21,000
1988/03/09 3,190 3,200 3,190 3,200 3,000
1988/03/08 3,160 3,160 3,160 3,160 3,000
1988/03/07 3,190 3,200 3,190 3,190 129,000
1988/03/05 3,150 3,190 3,150 3,190 35,000
1988/03/04 3,150 3,150 3,150 3,150 2,000
1988/03/03 3,280 3,280 3,200 3,200 460,000
1988/03/02 3,150 3,260 3,150 3,250 39,000
1988/03/01 3,190 3,230 3,190 3,200 197,000
1988/02/29 3,270 3,270 3,220 3,220 13,000
1988/02/27 3,190 3,220 3,190 3,220 101,000
1988/02/26 3,230 3,270 3,210 3,210 60,000
1988/02/25 3,220 3,220 3,200 3,200 2,000
1988/02/24 3,230 3,230 3,200 3,210 37,000
1988/02/23 3,150 3,240 3,150 3,240 9,000
1988/02/22 3,130 3,150 3,070 3,080 174,000
1988/02/19 3,100 3,150 3,070 3,120 45,000
1988/02/18 2,880 3,020 2,880 3,020 43,000
1988/02/17 2,900 2,900 2,900 2,900 42,000
1988/02/16 2,940 2,940 2,930 2,930 2,000
1988/02/15 2,930 2,930 2,930 2,930 1,000
1988/02/12 2,880 2,880 2,880 2,880 68,000
1988/02/10 2,880 2,890 2,860 2,890 88,000
1988/02/09 2,900 2,900 2,900 2,900 1,000
1988/02/08 2,900 2,900 2,900 2,900 1,000
1988/02/06 2,860 2,890 2,860 2,890 48,000
1988/02/05 2,810 2,810 2,800 2,800 8,000
1988/02/04 2,800 2,800 2,800 2,800 4,000
1988/02/03 2,880 2,880 2,880 2,880 1,000
1988/02/02 2,860 2,880 2,850 2,880 88,000
1988/02/01 2,900 2,900 2,900 2,900 3,000
1988/01/30 2,860 2,860 2,810 2,810 6,000
1988/01/29 2,870 2,890 2,850 2,860 35,000
1988/01/28 2,920 2,920 2,860 2,890 95,000
1988/01/27 2,910 2,910 2,910 2,910 1,000
1988/01/26 2,890 2,890 2,860 2,860 38,000
1988/01/25 2,860 2,860 2,860 2,860 1,000
1988/01/23 2,750 2,930 2,750 2,880 371,000
1988/01/22 2,790 2,800 2,760 2,760 119,000
1988/01/21 2,830 2,830 2,830 2,830 5,000
1988/01/20 2,840 2,840 2,840 2,840 1,000
1988/01/19 2,900 2,900 2,840 2,840 10,000
1988/01/18 2,860 2,860 2,860 2,860 6,000
1988/01/14 2,800 2,800 2,800 2,800 2,000
1988/01/13 2,800 2,800 2,800 2,800 5,000
1988/01/12 2,870 2,870 2,870 2,870 7,000
1988/01/11 2,750 2,830 2,750 2,830 7,000
1988/01/08 2,680 2,680 2,670 2,670 3,000
1988/01/07 2,650 2,650 2,650 2,650 10,000
1988/01/06 2,650 2,650 2,650 2,650 4,000
1988/01/05 2,630 2,670 2,630 2,640 49,000
1988/01/04 2,630 2,630 2,630 2,630 21,000

このページの先頭へ