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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,677 | 1,718 | 1,677 | 1,718 | 22,000 |
| 1998/12/29 | 1,700 | 1,708 | 1,700 | 1,708 | 5,000 |
| 1998/12/28 | 1,690 | 1,690 | 1,684 | 1,684 | 2,000 |
| 1998/12/25 | 1,629 | 1,651 | 1,629 | 1,651 | 3,000 |
| 1998/12/24 | 1,659 | 1,659 | 1,659 | 1,659 | 1,000 |
| 1998/12/22 | 1,690 | 1,690 | 1,680 | 1,687 | 11,000 |
| 1998/12/21 | 1,665 | 1,665 | 1,665 | 1,665 | 1,000 |
| 1998/12/18 | 1,690 | 1,695 | 1,690 | 1,695 | 2,000 |
| 1998/12/17 | 1,645 | 1,683 | 1,645 | 1,660 | 8,000 |
| 1998/12/16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1998/12/15 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1998/12/14 | 1,661 | 1,661 | 1,630 | 1,642 | 112,000 |
| 1998/12/11 | 1,709 | 1,709 | 1,700 | 1,703 | 101,000 |
| 1998/12/10 | 1,694 | 1,701 | 1,694 | 1,700 | 13,000 |
| 1998/12/09 | 1,643 | 1,675 | 1,641 | 1,673 | 93,000 |
| 1998/12/08 | 1,665 | 1,665 | 1,665 | 1,665 | 1,000 |
| 1998/12/07 | 1,631 | 1,639 | 1,631 | 1,639 | 34,000 |
| 1998/12/04 | 1,620 | 1,630 | 1,620 | 1,630 | 4,000 |
| 1998/12/03 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1998/12/02 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1998/12/01 | 1,628 | 1,628 | 1,628 | 1,628 | 3,000 |
| 1998/11/30 | 1,679 | 1,679 | 1,635 | 1,635 | 50,000 |
| 1998/11/27 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 1998/11/26 | 1,657 | 1,657 | 1,657 | 1,657 | 1,000 |
| 1998/11/25 | 1,678 | 1,678 | 1,678 | 1,678 | 1,000 |
| 1998/11/24 | 1,699 | 1,699 | 1,685 | 1,699 | 198,000 |
| 1998/11/20 | 1,705 | 1,705 | 1,705 | 1,705 | 1,000 |
| 1998/11/19 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1998/11/18 | 1,645 | 1,645 | 1,645 | 1,645 | 3,000 |
| 1998/11/17 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1998/11/16 | 1,688 | 1,690 | 1,688 | 1,690 | 4,000 |
| 1998/11/13 | 1,660 | 1,680 | 1,660 | 1,679 | 3,000 |
| 1998/11/12 | 1,675 | 1,675 | 1,625 | 1,641 | 58,000 |
| 1998/11/11 | 1,662 | 1,662 | 1,660 | 1,660 | 2,000 |
| 1998/11/10 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1998/11/09 | 1,675 | 1,675 | 1,640 | 1,640 | 59,000 |
| 1998/11/06 | 1,645 | 1,645 | 1,645 | 1,645 | 1,000 |
| 1998/11/05 | 1,705 | 1,705 | 1,650 | 1,650 | 40,000 |
| 1998/11/04 | 1,665 | 1,665 | 1,665 | 1,665 | 1,000 |
| 1998/11/02 | 1,577 | 1,577 | 1,577 | 1,577 | 3,000 |
| 1998/10/30 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1998/10/29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1998/10/28 | 1,562 | 1,576 | 1,540 | 1,565 | 154,000 |
| 1998/10/27 | 1,619 | 1,619 | 1,619 | 1,619 | 1,000 |
| 1998/10/26 | 1,625 | 1,625 | 1,625 | 1,625 | 1,000 |
| 1998/10/23 | 1,625 | 1,625 | 1,625 | 1,625 | 1,000 |
| 1998/10/22 | 1,705 | 1,705 | 1,691 | 1,691 | 9,000 |
| 1998/10/21 | 1,657 | 1,659 | 1,625 | 1,640 | 13,000 |
| 1998/10/20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1998/10/19 | 1,565 | 1,600 | 1,565 | 1,595 | 4,000 |
| 1998/10/16 | 1,536 | 1,549 | 1,536 | 1,549 | 30,000 |
| 1998/10/15 | 1,531 | 1,531 | 1,531 | 1,531 | 1,000 |
| 1998/10/14 | 1,515 | 1,515 | 1,515 | 1,515 | 1,000 |
| 1998/10/13 | 1,550 | 1,563 | 1,550 | 1,563 | 2,000 |
| 1998/10/12 | 1,512 | 1,590 | 1,512 | 1,565 | 8,000 |
| 1998/10/09 | 1,530 | 1,540 | 1,510 | 1,517 | 220,000 |
| 1998/10/08 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1998/10/07 | 1,570 | 1,590 | 1,569 | 1,589 | 4,000 |
| 1998/10/06 | 1,561 | 1,561 | 1,561 | 1,561 | 1,000 |
| 1998/10/05 | 1,588 | 1,588 | 1,575 | 1,575 | 30,000 |
| 1998/10/02 | 1,569 | 1,588 | 1,569 | 1,570 | 4,000 |
| 1998/10/01 | 1,515 | 1,515 | 1,515 | 1,515 | 1,000 |
| 1998/09/30 | 1,575 | 1,575 | 1,566 | 1,566 | 4,000 |
| 1998/09/29 | 1,525 | 1,536 | 1,525 | 1,536 | 4,000 |
| 1998/09/28 | 1,545 | 1,545 | 1,534 | 1,540 | 3,000 |
| 1998/09/25 | 1,521 | 1,522 | 1,521 | 1,521 | 3,000 |
| 1998/09/24 | 1,590 | 1,590 | 1,575 | 1,575 | 2,000 |
| 1998/09/22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1998/09/21 | 1,562 | 1,562 | 1,538 | 1,538 | 5,000 |
| 1998/09/18 | 1,575 | 1,588 | 1,575 | 1,588 | 2,000 |
| 1998/09/17 | 1,602 | 1,602 | 1,584 | 1,585 | 8,000 |
| 1998/09/16 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 |
| 1998/09/14 | 1,630 | 1,632 | 1,630 | 1,632 | 2,000 |
| 1998/09/11 | 1,651 | 1,651 | 1,590 | 1,590 | 85,000 |
| 1998/09/10 | 1,650 | 1,658 | 1,650 | 1,658 | 3,000 |
| 1998/09/09 | 1,654 | 1,665 | 1,654 | 1,665 | 4,000 |
| 1998/09/08 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 |
| 1998/09/07 | 1,610 | 1,631 | 1,610 | 1,630 | 24,000 |
| 1998/09/04 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 |
| 1998/09/03 | 1,635 | 1,635 | 1,630 | 1,630 | 5,000 |
| 1998/09/02 | 1,630 | 1,631 | 1,630 | 1,631 | 2,000 |
| 1998/09/01 | 1,587 | 1,625 | 1,587 | 1,624 | 3,000 |
| 1998/08/31 | 1,591 | 1,622 | 1,591 | 1,622 | 5,000 |
| 1998/08/28 | 1,600 | 1,611 | 1,599 | 1,605 | 21,000 |
| 1998/08/27 | 1,601 | 1,617 | 1,601 | 1,617 | 5,000 |
| 1998/08/26 | 1,685 | 1,701 | 1,685 | 1,686 | 10,000 |
| 1998/08/25 | 1,693 | 1,700 | 1,693 | 1,700 | 5,000 |
| 1998/08/24 | 1,682 | 1,682 | 1,682 | 1,682 | 1,000 |
| 1998/08/21 | 1,676 | 1,700 | 1,676 | 1,699 | 4,000 |
| 1998/08/20 | 1,680 | 1,686 | 1,680 | 1,685 | 10,000 |
| 1998/08/19 | 1,602 | 1,660 | 1,602 | 1,660 | 10,000 |
| 1998/08/18 | 1,658 | 1,660 | 1,658 | 1,660 | 4,000 |
| 1998/08/17 | 1,590 | 1,590 | 1,589 | 1,589 | 3,000 |
| 1998/08/14 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1998/08/13 | 1,650 | 1,650 | 1,641 | 1,641 | 2,000 |
| 1998/08/12 | 1,660 | 1,660 | 1,658 | 1,658 | 2,000 |
| 1998/08/11 | 1,678 | 1,678 | 1,677 | 1,677 | 2,000 |
| 1998/08/10 | 1,660 | 1,680 | 1,660 | 1,680 | 3,000 |
| 1998/08/07 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1998/08/06 | 1,676 | 1,676 | 1,672 | 1,672 | 2,000 |
| 1998/08/05 | 1,648 | 1,670 | 1,645 | 1,669 | 34,000 |
| 1998/08/04 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 |
| 1998/08/03 | 1,583 | 1,583 | 1,583 | 1,583 | 1,000 |
| 1998/07/31 | 1,580 | 1,584 | 1,570 | 1,570 | 10,000 |
| 1998/07/30 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1998/07/29 | 1,610 | 1,610 | 1,610 | 1,610 | 300,000 |
| 1998/07/28 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 |
| 1998/07/27 | 1,670 | 1,670 | 1,646 | 1,646 | 3,000 |
| 1998/07/24 | 1,635 | 1,678 | 1,635 | 1,678 | 5,000 |
| 1998/07/23 | 1,662 | 1,662 | 1,662 | 1,662 | 1,000 |
| 1998/07/22 | 1,659 | 1,674 | 1,659 | 1,674 | 3,000 |
| 1998/07/21 | 1,639 | 1,639 | 1,639 | 1,639 | 1,000 |
| 1998/07/17 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1998/07/16 | 1,621 | 1,626 | 1,621 | 1,626 | 11,000 |
| 1998/07/15 | 1,680 | 1,680 | 1,640 | 1,640 | 14,000 |
| 1998/07/14 | 1,640 | 1,640 | 1,636 | 1,637 | 4,000 |
| 1998/07/13 | 1,590 | 1,630 | 1,590 | 1,630 | 2,000 |
| 1998/07/10 | 1,640 | 1,640 | 1,630 | 1,630 | 6,000 |
| 1998/07/09 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1998/07/08 | 1,615 | 1,630 | 1,615 | 1,630 | 2,000 |
| 1998/07/07 | 1,620 | 1,620 | 1,615 | 1,615 | 3,000 |
| 1998/07/06 | 1,675 | 1,675 | 1,612 | 1,612 | 15,000 |
| 1998/07/03 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 1998/07/02 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1998/07/01 | 1,670 | 1,678 | 1,670 | 1,678 | 3,000 |
| 1998/06/30 | 1,632 | 1,680 | 1,632 | 1,672 | 3,000 |
| 1998/06/29 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1998/06/26 | 1,634 | 1,634 | 1,634 | 1,634 | 3,000 |
| 1998/06/25 | 1,615 | 1,615 | 1,586 | 1,591 | 21,000 |
| 1998/06/24 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 |
| 1998/06/23 | 1,625 | 1,630 | 1,625 | 1,630 | 2,000 |
| 1998/06/22 | 1,621 | 1,621 | 1,621 | 1,621 | 1,000 |
| 1998/06/19 | 1,637 | 1,637 | 1,637 | 1,637 | 1,000 |
| 1998/06/18 | 1,720 | 1,749 | 1,700 | 1,700 | 3,000 |
| 1998/06/17 | 1,640 | 1,656 | 1,640 | 1,645 | 5,000 |
| 1998/06/16 | 1,615 | 1,615 | 1,615 | 1,615 | 3,000 |
| 1998/06/15 | 1,636 | 1,636 | 1,636 | 1,636 | 1,000 |
| 1998/06/12 | 1,630 | 1,639 | 1,615 | 1,639 | 158,000 |
| 1998/06/11 | 1,652 | 1,655 | 1,635 | 1,635 | 22,000 |
| 1998/06/10 | 1,672 | 1,672 | 1,651 | 1,653 | 9,000 |
| 1998/06/09 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 |
| 1998/06/08 | 1,646 | 1,646 | 1,646 | 1,646 | 1,000 |
| 1998/06/05 | 1,685 | 1,685 | 1,641 | 1,641 | 48,000 |
| 1998/06/04 | 1,700 | 1,700 | 1,680 | 1,680 | 24,000 |
| 1998/06/03 | 1,680 | 1,692 | 1,680 | 1,692 | 2,000 |
| 1998/06/02 | 1,640 | 1,690 | 1,640 | 1,690 | 21,000 |
| 1998/06/01 | 1,649 | 1,649 | 1,615 | 1,615 | 17,000 |
| 1998/05/29 | 1,672 | 1,675 | 1,661 | 1,675 | 17,000 |
| 1998/05/28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1998/05/27 | 1,675 | 1,675 | 1,660 | 1,661 | 5,000 |
| 1998/05/26 | 1,692 | 1,692 | 1,662 | 1,662 | 14,000 |
| 1998/05/25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1998/05/22 | 1,680 | 1,690 | 1,680 | 1,690 | 2,000 |
| 1998/05/21 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1998/05/20 | 1,739 | 1,739 | 1,725 | 1,725 | 7,000 |
| 1998/05/19 | 1,744 | 1,760 | 1,744 | 1,760 | 2,000 |
| 1998/05/18 | 1,741 | 1,744 | 1,741 | 1,744 | 4,000 |
| 1998/05/15 | 1,726 | 1,800 | 1,720 | 1,800 | 31,000 |
| 1998/05/14 | 1,720 | 1,726 | 1,720 | 1,720 | 4,000 |
| 1998/05/13 | 1,682 | 1,694 | 1,682 | 1,686 | 8,000 |
| 1998/05/12 | 1,740 | 1,741 | 1,740 | 1,741 | 3,000 |
| 1998/05/11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1998/05/08 | 1,662 | 1,662 | 1,660 | 1,660 | 5,000 |
| 1998/05/07 | 1,670 | 1,670 | 1,665 | 1,665 | 7,000 |
| 1998/05/06 | 1,690 | 1,691 | 1,670 | 1,681 | 49,000 |
| 1998/05/01 | 1,726 | 1,726 | 1,660 | 1,660 | 21,000 |
| 1998/04/30 | 1,712 | 1,734 | 1,709 | 1,734 | 6,000 |
| 1998/04/28 | 1,627 | 1,670 | 1,627 | 1,669 | 6,000 |
| 1998/04/27 | 1,702 | 1,702 | 1,685 | 1,685 | 4,000 |
| 1998/04/24 | 1,709 | 1,709 | 1,706 | 1,706 | 6,000 |
| 1998/04/23 | 1,709 | 1,709 | 1,685 | 1,686 | 13,000 |
| 1998/04/22 | 1,705 | 1,709 | 1,705 | 1,709 | 11,000 |
| 1998/04/21 | 1,736 | 1,736 | 1,720 | 1,720 | 3,000 |
| 1998/04/20 | 1,746 | 1,746 | 1,746 | 1,746 | 1,000 |
| 1998/04/17 | 1,755 | 1,755 | 1,755 | 1,755 | 100,000 |
| 1998/04/16 | 1,785 | 1,785 | 1,760 | 1,762 | 3,000 |
| 1998/04/15 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1998/04/14 | 1,720 | 1,732 | 1,720 | 1,726 | 8,000 |
| 1998/04/13 | 1,735 | 1,736 | 1,735 | 1,735 | 4,000 |
| 1998/04/10 | 1,770 | 1,770 | 1,750 | 1,750 | 104,000 |
| 1998/04/09 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 |
| 1998/04/08 | 1,770 | 1,800 | 1,770 | 1,800 | 17,000 |
| 1998/04/07 | 1,710 | 1,730 | 1,710 | 1,730 | 2,000 |
| 1998/04/06 | 1,770 | 1,790 | 1,770 | 1,780 | 53,000 |
| 1998/04/03 | 1,740 | 1,740 | 1,710 | 1,710 | 7,000 |
| 1998/04/02 | 1,740 | 1,740 | 1,700 | 1,700 | 26,000 |
| 1998/04/01 | 1,730 | 1,770 | 1,730 | 1,750 | 20,000 |
| 1998/03/31 | 1,730 | 1,770 | 1,730 | 1,730 | 23,000 |
| 1998/03/30 | 1,720 | 1,750 | 1,710 | 1,710 | 10,000 |
| 1998/03/27 | 1,690 | 1,700 | 1,690 | 1,700 | 36,000 |
| 1998/03/26 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 |
| 1998/03/25 | 1,740 | 1,740 | 1,710 | 1,710 | 5,000 |
| 1998/03/24 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 |
| 1998/03/23 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 |
| 1998/03/20 | 1,690 | 1,720 | 1,690 | 1,720 | 2,000 |
| 1998/03/19 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1998/03/18 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1998/03/17 | 1,710 | 1,720 | 1,700 | 1,700 | 17,000 |
| 1998/03/16 | 1,700 | 1,730 | 1,700 | 1,730 | 11,000 |
| 1998/03/13 | 1,680 | 1,730 | 1,680 | 1,730 | 80,000 |
| 1998/03/12 | 1,690 | 1,700 | 1,690 | 1,700 | 63,000 |
| 1998/03/11 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 |
| 1998/03/10 | 1,650 | 1,670 | 1,650 | 1,670 | 5,000 |
| 1998/03/09 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1998/03/06 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1998/03/05 | 1,660 | 1,670 | 1,660 | 1,670 | 38,000 |
| 1998/03/04 | 1,690 | 1,700 | 1,660 | 1,660 | 3,000 |
| 1998/03/03 | 1,670 | 1,700 | 1,670 | 1,680 | 3,000 |
| 1998/03/02 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 |
| 1998/02/27 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1998/02/26 | 1,660 | 1,690 | 1,640 | 1,690 | 30,000 |
| 1998/02/25 | 1,630 | 1,640 | 1,620 | 1,630 | 14,000 |
| 1998/02/24 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 |
| 1998/02/23 | 1,650 | 1,650 | 1,610 | 1,610 | 10,000 |
| 1998/02/20 | 1,660 | 1,660 | 1,640 | 1,640 | 10,000 |
| 1998/02/19 | 1,650 | 1,670 | 1,650 | 1,660 | 5,000 |
| 1998/02/18 | 1,650 | 1,660 | 1,640 | 1,660 | 13,000 |
| 1998/02/17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1998/02/16 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1998/02/13 | 1,660 | 1,660 | 1,640 | 1,640 | 4,000 |
| 1998/02/12 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 |
| 1998/02/10 | 1,650 | 1,660 | 1,650 | 1,660 | 9,000 |
| 1998/02/09 | 1,620 | 1,640 | 1,610 | 1,630 | 10,000 |
| 1998/02/06 | 1,610 | 1,640 | 1,610 | 1,630 | 4,000 |
| 1998/02/05 | 1,620 | 1,620 | 1,610 | 1,610 | 17,000 |
| 1998/02/04 | 1,580 | 1,590 | 1,580 | 1,590 | 7,000 |
| 1998/02/03 | 1,610 | 1,610 | 1,580 | 1,580 | 2,000 |
| 1998/02/02 | 1,580 | 1,580 | 1,570 | 1,570 | 9,000 |
| 1998/01/30 | 1,560 | 1,570 | 1,560 | 1,560 | 8,000 |
| 1998/01/29 | 1,590 | 1,590 | 1,540 | 1,540 | 16,000 |
| 1998/01/28 | 1,490 | 1,570 | 1,490 | 1,570 | 7,000 |
| 1998/01/27 | 1,480 | 1,500 | 1,470 | 1,500 | 9,000 |
| 1998/01/26 | 1,450 | 1,470 | 1,440 | 1,440 | 4,000 |
| 1998/01/23 | 1,450 | 1,450 | 1,450 | 1,450 | 18,000 |
| 1998/01/22 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 |
| 1998/01/21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1998/01/20 | 1,410 | 1,430 | 1,410 | 1,430 | 15,000 |
| 1998/01/19 | 1,400 | 1,430 | 1,400 | 1,410 | 8,000 |
| 1998/01/16 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1998/01/14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1998/01/13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1998/01/12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1998/01/09 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1998/01/08 | 1,400 | 1,430 | 1,400 | 1,420 | 7,000 |
| 1998/01/07 | 1,390 | 1,400 | 1,390 | 1,400 | 8,000 |
| 1998/01/06 | 1,430 | 1,430 | 1,380 | 1,380 | 8,000 |
| 1998/01/05 | 1,410 | 1,410 | 1,410 | 1,410 | 29,000 |