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
1993/12/30 1,730 1,730 1,730 1,730 52,000
1993/12/29 1,730 1,740 1,730 1,730 6,000
1993/12/28 1,720 1,730 1,720 1,730 3,000
1993/12/27 1,740 1,740 1,700 1,730 3,000
1993/12/24 1,780 1,780 1,750 1,750 2,000
1993/12/22 1,780 1,780 1,780 1,780 3,000
1993/12/21 1,800 1,800 1,800 1,800 1,000
1993/12/20 1,850 1,850 1,760 1,760 6,000
1993/12/17 1,840 1,840 1,840 1,840 1,000
1993/12/16 1,840 1,840 1,840 1,840 1,000
1993/12/15 1,760 1,760 1,760 1,760 2,000
1993/12/14 1,810 1,840 1,800 1,800 6,000
1993/12/13 1,820 1,820 1,800 1,800 15,000
1993/12/10 1,820 1,830 1,800 1,830 15,000
1993/12/09 1,750 1,810 1,750 1,800 11,000
1993/12/08 1,760 1,760 1,720 1,760 11,000
1993/12/07 1,740 1,770 1,730 1,770 80,000
1993/12/06 1,850 1,850 1,750 1,750 21,000
1993/12/03 1,840 1,840 1,810 1,810 8,000
1993/12/02 1,860 1,910 1,860 1,860 17,000
1993/12/01 1,780 1,820 1,740 1,820 44,000
1993/11/30 1,690 1,720 1,680 1,700 40,000
1993/11/29 1,750 1,750 1,680 1,680 32,000
1993/11/26 1,870 1,870 1,750 1,750 23,000
1993/11/25 1,890 1,890 1,850 1,870 9,000
1993/11/24 1,910 1,940 1,890 1,890 8,000
1993/11/22 1,970 1,970 1,890 1,910 15,000
1993/11/19 1,980 2,000 1,960 1,980 5,000
1993/11/18 2,010 2,010 1,990 2,010 21,000
1993/11/17 2,020 2,020 1,990 1,990 12,000
1993/11/16 1,990 2,020 1,990 2,020 14,000
1993/11/15 2,060 2,060 1,990 1,990 4,000
1993/11/12 2,020 2,040 2,020 2,030 10,000
1993/11/11 2,000 2,050 1,990 2,010 5,000
1993/11/10 1,980 2,000 1,980 1,990 10,000
1993/11/09 2,050 2,050 1,960 1,980 12,000
1993/11/08 2,070 2,070 2,050 2,060 10,000
1993/11/05 2,100 2,100 2,060 2,070 23,000
1993/11/04 2,120 2,120 2,110 2,110 3,000
1993/11/02 2,160 2,160 2,160 2,160 2,000
1993/11/01 2,170 2,190 2,130 2,130 88,000
1993/10/29 2,110 2,200 2,110 2,200 5,000
1993/10/28 2,150 2,150 2,100 2,100 6,000
1993/10/27 2,180 2,180 2,130 2,130 2,000
1993/10/26 2,160 2,180 2,160 2,160 83,000
1993/10/25 2,190 2,190 2,170 2,180 305,000
1993/10/22 2,200 2,220 2,170 2,180 5,000
1993/10/21 2,200 2,200 2,170 2,170 6,000
1993/10/20 2,200 2,200 2,200 2,200 3,000
1993/10/19 2,210 2,210 2,210 2,210 4,000
1993/10/18 2,230 2,230 2,220 2,220 575,000
1993/10/15 2,220 2,230 2,200 2,230 31,000
1993/10/14 2,200 2,200 2,200 2,200 2,000
1993/10/13 2,230 2,230 2,210 2,210 18,000
1993/10/12 2,280 2,280 2,230 2,230 9,000
1993/10/08 2,260 2,310 2,250 2,280 572,000
1993/10/07 2,300 2,300 2,240 2,240 6,000
1993/10/06 2,280 2,300 2,260 2,300 25,000
1993/10/05 2,240 2,300 2,230 2,300 44,000
1993/10/04 2,250 2,250 2,200 2,200 15,000
1993/10/01 2,220 2,220 2,220 2,220 2,000
1993/09/30 2,250 2,250 2,250 2,250 2,000
1993/09/29 2,240 2,240 2,200 2,230 177,000
1993/09/28 2,300 2,300 2,300 2,300 1,000
1993/09/27 2,310 2,310 2,310 2,310 2,000
1993/09/24 2,320 2,320 2,320 2,320 1,000
1993/09/22 2,300 2,300 2,260 2,260 3,000
1993/09/21 2,330 2,370 2,330 2,370 5,000
1993/09/20 2,310 2,310 2,310 2,310 2,000
1993/09/17 2,310 2,310 2,300 2,300 2,000
1993/09/16 2,380 2,390 2,380 2,390 41,000
1993/09/14 2,420 2,420 2,400 2,400 18,000
1993/09/13 2,420 2,420 2,370 2,400 576,000
1993/09/10 2,400 2,420 2,360 2,420 578,000
1993/09/09 2,360 2,380 2,360 2,370 13,000
1993/09/08 2,320 2,360 2,310 2,330 17,000
1993/09/07 2,330 2,330 2,310 2,310 7,000
1993/09/06 2,360 2,360 2,360 2,360 19,000
1993/09/03 2,380 2,380 2,350 2,350 7,000
1993/09/02 2,270 2,290 2,240 2,290 12,000
1993/09/01 2,200 2,210 2,200 2,210 10,000
1993/08/31 2,230 2,230 2,230 2,230 5,000
1993/08/30 2,190 2,220 2,190 2,220 2,000
1993/08/27 2,180 2,190 2,180 2,190 2,000
1993/08/26 2,150 2,150 2,150 2,150 7,000
1993/08/25 2,130 2,200 2,130 2,200 116,000
1993/08/24 2,170 2,170 2,170 2,170 5,000
1993/08/23 2,170 2,190 2,170 2,180 44,000
1993/08/20 2,200 2,200 2,170 2,170 3,000
1993/08/19 2,260 2,260 2,200 2,200 70,000
1993/08/18 2,250 2,260 2,250 2,260 75,000
1993/08/17 2,260 2,260 2,260 2,260 1,000
1993/08/16 2,240 2,250 2,220 2,250 10,000
1993/08/13 2,180 2,200 2,180 2,200 7,000
1993/08/12 2,200 2,200 2,200 2,200 2,000
1993/08/11 2,140 2,180 2,140 2,180 7,000
1993/08/10 2,140 2,140 2,140 2,140 2,000
1993/08/09 2,160 2,190 2,140 2,140 10,000
1993/08/06 2,180 2,180 2,180 2,180 2,000
1993/08/05 2,180 2,180 2,180 2,180 6,000
1993/08/04 2,140 2,170 2,140 2,150 169,000
1993/08/03 2,120 2,180 2,120 2,120 50,000
1993/08/02 2,110 2,110 2,110 2,110 1,000
1993/07/30 2,220 2,220 2,180 2,180 6,000
1993/07/29 2,180 2,210 2,180 2,210 84,000
1993/07/28 2,160 2,160 2,160 2,160 10,000
1993/07/27 2,180 2,190 2,130 2,180 114,000
1993/07/26 2,130 2,130 2,130 2,130 1,000
1993/07/23 2,170 2,170 2,130 2,130 103,000
1993/07/22 2,200 2,200 2,170 2,170 28,000
1993/07/21 2,180 2,210 2,180 2,210 2,000
1993/07/20 2,210 2,210 2,210 2,210 1,000
1993/07/19 2,190 2,200 2,190 2,200 2,000
1993/07/16 2,230 2,250 2,220 2,250 8,000
1993/07/15 2,230 2,250 2,230 2,230 4,000
1993/07/14 2,240 2,240 2,210 2,210 5,000
1993/07/13 2,170 2,200 2,170 2,200 10,000
1993/07/12 2,130 2,140 2,130 2,140 6,000
1993/07/09 2,130 2,130 2,100 2,100 27,000
1993/07/08 2,090 2,100 2,090 2,100 3,000
1993/07/07 2,090 2,090 2,090 2,090 1,000
1993/07/06 2,080 2,120 2,080 2,120 4,000
1993/07/05 2,120 2,120 2,120 2,120 11,000
1993/07/02 2,100 2,100 2,090 2,090 11,000
1993/07/01 2,120 2,130 2,120 2,130 2,000
1993/06/30 2,050 2,080 2,050 2,080 3,000
1993/06/29 2,120 2,120 2,100 2,100 5,000
1993/06/28 2,120 2,120 2,120 2,120 4,000
1993/06/25 2,060 2,100 2,060 2,100 5,000
1993/06/24 2,120 2,120 2,120 2,120 8,000
1993/06/23 2,120 2,120 2,080 2,080 5,000
1993/06/22 2,040 2,100 2,040 2,100 13,000
1993/06/21 2,090 2,140 2,080 2,130 25,000
1993/06/18 2,180 2,180 2,180 2,180 1,000
1993/06/17 2,200 2,200 2,200 2,200 6,000
1993/06/16 2,270 2,270 2,250 2,250 20,000
1993/06/15 2,330 2,340 2,300 2,300 9,000
1993/06/14 2,370 2,370 2,340 2,360 109,000
1993/06/11 2,390 2,390 2,350 2,350 4,000
1993/06/10 2,350 2,360 2,320 2,320 200,000
1993/06/08 2,330 2,330 2,300 2,300 42,000
1993/06/07 2,350 2,350 2,350 2,350 7,000
1993/06/04 2,290 2,300 2,290 2,300 11,000
1993/06/03 2,250 2,250 2,250 2,250 2,000
1993/06/02 2,300 2,300 2,290 2,290 4,000
1993/06/01 2,300 2,300 2,280 2,280 42,000
1993/05/31 2,310 2,310 2,280 2,280 10,000
1993/05/28 2,300 2,300 2,300 2,300 3,000
1993/05/27 2,360 2,360 2,320 2,330 17,000
1993/05/26 2,330 2,350 2,320 2,340 30,000
1993/05/25 2,340 2,400 2,330 2,400 19,000
1993/05/24 2,360 2,360 2,360 2,360 1,000
1993/05/21 2,350 2,350 2,330 2,330 9,000
1993/05/20 2,390 2,390 2,360 2,360 127,000
1993/05/19 2,340 2,340 2,340 2,340 6,000
1993/05/18 2,440 2,440 2,440 2,440 1,000
1993/05/17 2,350 2,390 2,350 2,390 155,000
1993/05/14 2,370 2,370 2,350 2,350 5,000
1993/05/13 2,390 2,390 2,390 2,390 1,000
1993/05/12 2,400 2,410 2,380 2,380 17,000
1993/05/11 2,440 2,440 2,440 2,440 1,000
1993/05/10 2,410 2,470 2,410 2,450 13,000
1993/05/07 2,400 2,400 2,400 2,400 1,000
1993/05/06 2,470 2,470 2,450 2,450 8,000
1993/04/30 2,420 2,420 2,380 2,420 72,000
1993/04/28 2,430 2,430 2,410 2,410 6,000
1993/04/27 2,350 2,350 2,350 2,350 1,000
1993/04/26 2,310 2,340 2,300 2,340 6,000
1993/04/23 2,390 2,390 2,390 2,390 4,000
1993/04/22 2,340 2,340 2,330 2,330 7,000
1993/04/21 2,320 2,340 2,310 2,340 112,000
1993/04/20 2,360 2,360 2,350 2,350 2,000
1993/04/19 2,310 2,360 2,310 2,360 6,000
1993/04/16 2,380 2,380 2,360 2,360 2,000
1993/04/15 2,440 2,440 2,380 2,410 230,000
1993/04/14 2,450 2,490 2,440 2,440 8,000
1993/04/13 2,450 2,480 2,450 2,480 16,000
1993/04/12 2,440 2,450 2,400 2,400 65,000
1993/04/09 2,440 2,470 2,410 2,440 67,000
1993/04/08 2,380 2,420 2,370 2,370 14,000
1993/04/07 2,360 2,450 2,360 2,380 8,000
1993/04/06 2,360 2,400 2,360 2,400 17,000
1993/04/05 2,500 2,540 2,490 2,530 76,000
1993/04/02 2,420 2,540 2,400 2,520 1,769,999
1993/04/01 2,110 2,220 2,110 2,180 42,000
1993/03/31 2,140 2,150 2,100 2,100 9,000
1993/03/30 2,090 2,150 2,060 2,150 13,000
1993/03/29 2,000 2,060 2,000 2,050 10,000
1993/03/26 2,030 2,040 2,000 2,000 14,000
1993/03/26 1 -> 1.10 分割
1993/03/25 2,090 2,160 2,090 2,160 9,000
1993/03/24 2,050 2,110 2,050 2,080 502,000
1993/03/23 2,100 2,110 2,100 2,110 9,000
1993/03/22 2,130 2,130 2,130 2,130 2,000
1993/03/19 2,150 2,150 2,100 2,100 21,000
1993/03/18 2,140 2,150 2,110 2,110 224,000
1993/03/17 2,070 2,100 2,070 2,100 41,000
1993/03/16 2,070 2,070 2,070 2,070 34,000
1993/03/15 2,080 2,100 2,080 2,090 352,000
1993/03/12 2,060 2,080 2,060 2,080 17,000
1993/03/11 2,060 2,060 2,020 2,020 5,000
1993/03/10 2,040 2,040 2,040 2,040 31,000
1993/03/09 2,080 2,080 2,030 2,030 55,000
1993/03/08 1,930 2,030 1,930 2,010 40,000
1993/03/05 1,920 1,930 1,920 1,930 23,000
1993/03/04 1,900 1,910 1,900 1,910 28,000
1993/03/03 1,900 1,910 1,900 1,910 11,000
1993/03/02 1,890 1,890 1,890 1,890 33,000
1993/03/01 1,880 1,880 1,830 1,860 83,000
1993/02/26 1,810 1,840 1,810 1,840 7,000
1993/02/25 1,810 1,810 1,800 1,800 58,000
1993/02/24 1,800 1,810 1,800 1,810 49,000
1993/02/23 1,830 1,830 1,800 1,810 25,000
1993/02/22 1,840 1,840 1,800 1,800 21,000
1993/02/19 1,820 1,830 1,820 1,830 6,000
1993/02/18 1,820 1,830 1,810 1,810 3,000
1993/02/17 1,820 1,820 1,820 1,820 502,000
1993/02/16 1,850 1,850 1,800 1,820 509,000
1993/02/15 1,840 1,850 1,840 1,850 11,000
1993/02/12 1,890 1,890 1,800 1,800 59,000
1993/02/10 1,850 1,870 1,850 1,850 803,000
1993/02/09 1,880 1,880 1,830 1,830 804,000
1993/02/08 1,860 1,870 1,840 1,840 40,000
1993/02/05 1,850 1,850 1,850 1,850 10,000
1993/02/04 1,880 1,880 1,860 1,860 5,000
1993/02/03 1,860 1,870 1,860 1,860 15,000
1993/02/02 1,840 1,860 1,830 1,860 97,000
1993/02/01 1,840 1,860 1,840 1,860 60,000
1993/01/29 1,900 1,900 1,830 1,830 98,000
1993/01/28 1,850 1,880 1,850 1,880 2,000
1993/01/27 1,810 1,810 1,810 1,810 4,000
1993/01/26 1,810 1,840 1,810 1,840 82,000
1993/01/25 1,810 1,810 1,810 1,810 93,000
1993/01/22 1,850 1,850 1,810 1,810 8,000
1993/01/21 1,830 1,850 1,830 1,850 91,000
1993/01/20 1,840 1,850 1,830 1,830 42,000
1993/01/19 1,850 1,860 1,830 1,830 41,000
1993/01/18 1,860 1,860 1,860 1,860 2,000
1993/01/14 1,860 1,860 1,860 1,860 28,000
1993/01/13 1,860 1,860 1,860 1,860 28,000
1993/01/12 1,880 1,900 1,860 1,900 21,000
1993/01/11 1,860 1,860 1,860 1,860 15,000
1993/01/08 1,900 1,900 1,870 1,870 24,000
1993/01/07 1,920 1,920 1,900 1,900 39,000
1993/01/06 1,900 1,920 1,890 1,900 77,000
1993/01/05 1,880 1,900 1,880 1,900 12,000
1993/01/04 1,860 1,880 1,860 1,860 20,000

このページの先頭へ