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
1991/12/30 2,420 2,420 2,420 2,420 4,000
1991/12/27 2,430 2,440 2,380 2,380 99,000
1991/12/26 2,390 2,390 2,390 2,390 1,000
1991/12/25 2,420 2,440 2,400 2,430 61,000
1991/12/24 2,450 2,450 2,420 2,420 5,000
1991/12/20 2,480 2,520 2,450 2,450 114,000
1991/12/19 2,520 2,520 2,490 2,500 64,000
1991/12/18 2,470 2,470 2,470 2,470 1,000
1991/12/17 2,450 2,460 2,450 2,460 15,000
1991/12/16 2,470 2,490 2,470 2,490 13,000
1991/12/13 2,430 2,430 2,430 2,430 12,000
1991/12/12 2,420 2,420 2,420 2,420 3,000
1991/12/11 2,450 2,450 2,410 2,410 12,000
1991/12/10 2,510 2,510 2,470 2,500 179,000
1991/12/09 2,520 2,520 2,500 2,510 85,000
1991/12/06 2,530 2,530 2,510 2,510 36,000
1991/12/05 2,530 2,530 2,530 2,530 4,000
1991/12/04 2,530 2,530 2,530 2,530 1,000
1991/12/03 2,530 2,550 2,520 2,540 121,000
1991/12/02 2,520 2,530 2,520 2,520 39,000
1991/11/29 2,600 2,600 2,530 2,540 82,000
1991/11/28 2,580 2,600 2,570 2,580 41,000
1991/11/27 2,620 2,630 2,580 2,600 66,000
1991/11/26 2,550 2,620 2,550 2,600 59,000
1991/11/25 2,500 2,500 2,500 2,500 1,000
1991/11/22 2,570 2,570 2,510 2,510 6,000
1991/11/21 2,600 2,600 2,560 2,580 86,000
1991/11/20 2,470 2,470 2,470 2,470 2,000
1991/11/19 2,510 2,510 2,510 2,510 1,000
1991/11/18 2,560 2,580 2,550 2,550 62,000
1991/11/15 2,660 2,660 2,660 2,660 26,000
1991/11/14 2,660 2,660 2,660 2,660 26,000
1991/11/13 2,720 2,720 2,700 2,710 133,000
1991/11/12 2,710 2,710 2,670 2,670 2,000
1991/11/11 2,660 2,700 2,660 2,680 40,000
1991/11/08 2,670 2,670 2,670 2,670 1,000
1991/11/07 2,700 2,700 2,660 2,660 7,000
1991/11/06 2,670 2,670 2,670 2,670 1,000
1991/11/05 2,710 2,710 2,700 2,700 8,000
1991/11/01 2,730 2,730 2,700 2,700 8,000
1991/10/31 2,700 2,810 2,700 2,730 61,000
1991/10/30 2,730 2,730 2,730 2,730 20,000
1991/10/29 2,670 2,670 2,670 2,670 1,000
1991/10/28 2,710 2,710 2,710 2,710 1,000
1991/10/25 2,670 2,670 2,670 2,670 1,000
1991/10/24 2,700 2,730 2,700 2,710 58,000
1991/10/23 2,710 2,710 2,710 2,710 3,000
1991/10/22 2,760 2,760 2,710 2,710 251,000
1991/10/21 2,750 2,750 2,750 2,750 1,000
1991/10/18 2,790 2,790 2,790 2,790 2,000
1991/10/17 2,810 2,820 2,810 2,820 6,000
1991/10/16 2,730 2,770 2,730 2,770 7,000
1991/10/15 2,690 2,690 2,680 2,690 3,000
1991/10/14 2,760 2,760 2,670 2,670 167,000
1991/10/11 2,710 2,750 2,710 2,750 6,000
1991/10/09 2,680 2,680 2,680 2,680 20,000
1991/10/08 2,690 2,690 2,680 2,680 20,000
1991/10/07 2,730 2,730 2,690 2,690 14,000
1991/10/04 2,730 2,730 2,730 2,730 4,000
1991/10/03 2,640 2,740 2,640 2,740 12,000
1991/10/02 2,620 2,650 2,620 2,650 2,000
1991/10/01 2,550 2,590 2,550 2,590 18,000
1991/09/30 2,570 2,570 2,550 2,550 13,000
1991/09/27 2,560 2,570 2,560 2,570 2,000
1991/09/26 2,590 2,590 2,550 2,550 6,000
1991/09/25 2,510 2,580 2,510 2,580 8,000
1991/09/24 2,500 2,550 2,500 2,530 14,000
1991/09/20 2,470 2,500 2,470 2,480 25,000
1991/09/19 2,470 2,530 2,470 2,490 14,000
1991/09/18 2,490 2,490 2,470 2,490 21,000
1991/09/17 2,490 2,490 2,460 2,480 9,000
1991/09/13 2,340 2,460 2,340 2,450 59,000
1991/09/12 2,360 2,400 2,360 2,380 9,000
1991/09/11 2,410 2,430 2,400 2,400 44,000
1991/09/10 2,450 2,450 2,420 2,420 6,000
1991/09/09 2,450 2,450 2,450 2,450 2,000
1991/09/06 2,390 2,430 2,390 2,400 12,000
1991/09/05 2,430 2,430 2,430 2,430 5,000
1991/09/04 2,450 2,450 2,430 2,430 5,000
1991/09/03 2,470 2,470 2,470 2,470 1,000
1991/09/02 2,440 2,480 2,440 2,480 12,000
1991/08/30 2,440 2,440 2,440 2,440 1,000
1991/08/29 2,410 2,450 2,410 2,450 4,000
1991/08/28 2,440 2,450 2,440 2,450 16,000
1991/08/27 2,450 2,470 2,450 2,470 29,000
1991/08/26 2,550 2,590 2,550 2,590 20,000
1991/08/23 2,550 2,550 2,550 2,550 9,000
1991/08/22 2,500 2,600 2,500 2,600 64,000
1991/08/21 2,450 2,450 2,450 2,450 4,000
1991/08/20 2,400 2,430 2,370 2,430 13,000
1991/08/19 2,540 2,540 2,540 2,540 3,000
1991/08/16 2,520 2,540 2,500 2,500 54,000
1991/08/15 2,560 2,590 2,560 2,560 11,000
1991/08/14 2,660 2,660 2,600 2,630 102,000
1991/08/13 2,630 2,660 2,610 2,660 50,000
1991/08/12 2,600 2,620 2,600 2,600 75,000
1991/08/09 2,650 2,680 2,620 2,620 32,000
1991/08/08 2,630 2,650 2,620 2,650 29,000
1991/08/07 2,600 2,600 2,600 2,600 2,000
1991/08/06 2,610 2,610 2,610 2,610 1,000
1991/08/05 2,690 2,690 2,690 2,690 3,000
1991/08/02 2,670 2,680 2,660 2,660 37,000
1991/08/01 2,690 2,700 2,660 2,660 61,000
1991/07/31 2,690 2,690 2,690 2,690 1,000
1991/07/30 2,690 2,690 2,690 2,690 3,000
1991/07/29 2,670 2,670 2,660 2,660 4,000
1991/07/26 2,680 2,680 2,670 2,670 17,000
1991/07/25 2,670 2,670 2,670 2,670 1,000
1991/07/24 2,700 2,700 2,700 2,700 4,000
1991/07/23 2,700 2,700 2,700 2,700 4,000
1991/07/22 2,730 2,730 2,690 2,690 135,000
1991/07/19 2,740 2,740 2,740 2,740 6,000
1991/07/18 2,730 2,740 2,720 2,720 83,000
1991/07/17 2,720 2,750 2,720 2,740 13,000
1991/07/16 2,680 2,680 2,680 2,680 3,000
1991/07/15 2,690 2,720 2,680 2,720 207,000
1991/07/12 2,590 2,650 2,590 2,640 6,000
1991/07/11 2,610 2,650 2,610 2,650 120,000
1991/07/10 2,630 2,650 2,610 2,630 184,000
1991/07/09 2,570 2,570 2,550 2,550 5,000
1991/07/08 2,670 2,670 2,670 2,670 4,000
1991/07/05 2,700 2,700 2,670 2,670 13,000
1991/07/04 2,690 2,690 2,650 2,650 13,000
1991/07/03 2,660 2,660 2,650 2,650 4,000
1991/07/02 2,770 2,770 2,650 2,650 5,000
1991/07/01 2,730 2,730 2,730 2,730 6,000
1991/06/28 2,650 2,650 2,650 2,650 1,000
1991/06/27 2,630 2,690 2,630 2,650 105,000
1991/06/26 2,660 2,700 2,650 2,650 133,000
1991/06/25 2,690 2,690 2,690 2,690 5,000
1991/06/24 2,710 2,710 2,710 2,710 6,000
1991/06/21 2,780 2,800 2,750 2,750 8,000
1991/06/20 2,830 2,830 2,780 2,780 6,000
1991/06/19 2,780 2,790 2,770 2,770 105,000
1991/06/18 2,870 2,870 2,800 2,800 13,000
1991/06/17 2,870 2,870 2,860 2,860 10,000
1991/06/14 2,840 2,890 2,840 2,880 14,000
1991/06/13 2,850 2,860 2,850 2,860 9,000
1991/06/12 2,790 2,790 2,780 2,780 16,000
1991/06/11 2,750 2,750 2,750 2,750 4,000
1991/06/10 2,750 2,770 2,740 2,750 148,000
1991/06/07 2,790 2,790 2,730 2,730 8,000
1991/06/06 2,770 2,800 2,750 2,750 8,000
1991/06/05 2,790 2,790 2,770 2,770 9,000
1991/06/04 2,800 2,800 2,770 2,780 8,000
1991/06/03 2,780 2,830 2,780 2,830 6,000
1991/05/31 2,770 2,770 2,770 2,770 1,000
1991/05/30 2,770 2,770 2,750 2,750 7,000
1991/05/29 2,800 2,810 2,770 2,810 6,000
1991/05/28 2,770 2,780 2,770 2,770 19,000
1991/05/27 2,780 2,850 2,770 2,850 7,000
1991/05/24 2,820 2,850 2,820 2,820 13,000
1991/05/23 2,840 2,860 2,820 2,860 16,000
1991/05/22 2,890 2,900 2,890 2,900 9,000
1991/05/21 2,880 2,910 2,880 2,910 13,000
1991/05/20 2,880 2,900 2,880 2,880 7,000
1991/05/17 2,850 2,850 2,840 2,840 9,000
1991/05/16 2,840 2,840 2,840 2,840 2,000
1991/05/15 2,890 2,890 2,880 2,890 13,000
1991/05/14 2,890 2,900 2,890 2,900 21,000
1991/05/13 2,880 2,890 2,880 2,890 3,000
1991/05/10 2,920 2,920 2,890 2,890 12,000
1991/05/09 2,920 2,920 2,880 2,880 7,000
1991/05/08 2,950 2,950 2,880 2,880 54,000
1991/05/07 2,960 2,960 2,930 2,930 9,000
1991/05/02 2,930 2,950 2,930 2,950 6,000
1991/05/01 2,890 2,950 2,870 2,950 10,000
1991/04/30 2,870 2,880 2,860 2,880 134,000
1991/04/26 2,840 2,860 2,840 2,850 8,000
1991/04/25 2,890 2,890 2,860 2,880 5,000
1991/04/24 2,850 2,850 2,850 2,850 13,000
1991/04/23 2,860 2,890 2,860 2,890 19,000
1991/04/22 2,910 2,910 2,900 2,900 11,000
1991/04/19 2,930 2,930 2,900 2,910 17,000
1991/04/18 2,950 2,950 2,930 2,930 20,000
1991/04/17 2,960 2,960 2,920 2,920 76,000
1991/04/16 2,950 2,950 2,950 2,950 2,000
1991/04/15 2,900 2,900 2,900 2,900 4,000
1991/04/12 2,900 2,930 2,900 2,930 5,000
1991/04/11 2,930 2,930 2,880 2,890 14,000
1991/04/10 2,900 2,920 2,900 2,900 8,000
1991/04/09 2,980 2,980 2,930 2,930 10,000
1991/04/08 2,980 3,010 2,980 2,980 20,000
1991/04/05 2,950 3,030 2,950 3,030 62,000
1991/04/04 2,900 2,960 2,900 2,950 58,000
1991/04/03 2,900 2,930 2,890 2,930 72,000
1991/04/02 2,800 2,890 2,800 2,850 70,000
1991/04/01 2,820 2,820 2,800 2,820 37,000
1991/03/29 2,840 2,840 2,800 2,800 13,000
1991/03/28 2,740 2,840 2,730 2,800 40,000
1991/03/27 2,750 2,780 2,730 2,740 62,000
1991/03/26 2,800 2,840 2,750 2,750 259,000
1991/03/26 1 -> 1.20 分割
1991/03/25 3,280 3,320 3,260 3,320 117,000
1991/03/22 3,240 3,260 3,220 3,250 71,000
1991/03/20 3,190 3,220 3,120 3,190 250,000
1991/03/19 3,230 3,240 3,190 3,200 165,000
1991/03/18 3,180 3,240 3,180 3,240 89,000
1991/03/15 3,130 3,180 3,130 3,170 23,000
1991/03/14 3,090 3,130 3,080 3,110 27,000
1991/03/13 3,130 3,130 3,090 3,120 15,000
1991/03/12 3,150 3,150 3,100 3,100 56,000
1991/03/11 3,130 3,150 3,100 3,130 27,000
1991/03/08 3,080 3,140 3,080 3,080 53,000
1991/03/07 3,140 3,150 3,080 3,080 27,000
1991/03/06 3,030 3,090 3,000 3,090 30,000
1991/03/05 2,960 3,010 2,940 2,960 44,000
1991/03/04 2,960 2,960 2,900 2,940 30,000
1991/03/01 3,020 3,020 2,960 2,960 84,000
1991/02/28 2,980 3,040 2,960 2,980 113,000
1991/02/27 2,800 2,880 2,790 2,880 26,000
1991/02/26 2,780 2,820 2,780 2,820 11,000
1991/02/25 2,710 2,760 2,710 2,760 7,000
1991/02/22 2,740 2,740 2,740 2,740 1,000
1991/02/21 2,700 2,700 2,700 2,700 3,000
1991/02/20 2,790 2,790 2,700 2,700 18,000
1991/02/19 2,800 2,810 2,750 2,790 82,000
1991/02/18 2,770 2,790 2,760 2,760 16,000
1991/02/15 2,700 2,700 2,700 2,700 3,000
1991/02/14 2,700 2,700 2,700 2,700 1,000
1991/02/13 2,700 2,700 2,660 2,660 14,000
1991/02/12 2,710 2,710 2,660 2,660 10,000
1991/02/08 2,680 2,680 2,680 2,680 1,000
1991/02/07 2,590 2,590 2,590 2,590 9,000
1991/02/06 2,620 2,650 2,610 2,620 80,000
1991/02/05 2,530 2,530 2,530 2,530 2,000
1991/02/04 2,520 2,550 2,520 2,530 45,000
1991/02/01 2,540 2,540 2,500 2,520 50,000
1991/01/31 2,610 2,610 2,610 2,610 3,000
1991/01/30 2,560 2,560 2,560 2,560 1,000
1991/01/29 2,570 2,570 2,550 2,550 25,000
1991/01/28 2,600 2,610 2,590 2,590 45,000
1991/01/25 2,590 2,640 2,590 2,620 119,000
1991/01/24 2,590 2,600 2,570 2,590 26,000
1991/01/23 2,560 2,570 2,530 2,560 104,000
1991/01/22 2,590 2,600 2,590 2,600 38,000
1991/01/21 2,560 2,560 2,560 2,560 1,000
1991/01/18 2,600 2,600 2,600 2,600 4,000
1991/01/17 2,520 2,520 2,520 2,520 1,000
1991/01/16 2,560 2,560 2,560 2,560 2,000
1991/01/14 2,600 2,600 2,600 2,600 10,000
1991/01/11 2,640 2,640 2,600 2,600 6,000
1991/01/10 2,600 2,640 2,600 2,640 34,000
1991/01/09 2,600 2,600 2,600 2,600 1,000
1991/01/08 2,680 2,680 2,680 2,680 30,000
1991/01/07 2,700 2,700 2,700 2,700 18,000
1991/01/04 2,740 2,740 2,700 2,700 14,000

このページの先頭へ