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 |
|---|---|---|---|---|---|
| 1999/12/30 | 790 | 790 | 780 | 780 | 4,000 |
| 1999/12/29 | 800 | 805 | 790 | 790 | 18,000 |
| 1999/12/28 | 791 | 803 | 790 | 803 | 17,000 |
| 1999/12/27 | 800 | 805 | 790 | 790 | 34,000 |
| 1999/12/24 | 800 | 810 | 800 | 800 | 9,000 |
| 1999/12/22 | 803 | 810 | 800 | 800 | 18,000 |
| 1999/12/21 | 800 | 813 | 800 | 803 | 20,000 |
| 1999/12/20 | 812 | 825 | 800 | 800 | 26,000 |
| 1999/12/17 | 815 | 815 | 811 | 811 | 12,000 |
| 1999/12/16 | 839 | 839 | 820 | 820 | 12,000 |
| 1999/12/15 | 840 | 856 | 840 | 856 | 9,000 |
| 1999/12/14 | 810 | 840 | 810 | 830 | 13,000 |
| 1999/12/13 | 826 | 826 | 810 | 810 | 12,000 |
| 1999/12/10 | 850 | 870 | 840 | 856 | 184,000 |
| 1999/12/09 | 802 | 810 | 802 | 810 | 5,000 |
| 1999/12/08 | 831 | 831 | 811 | 811 | 12,000 |
| 1999/12/07 | 835 | 844 | 834 | 841 | 7,000 |
| 1999/12/06 | 862 | 862 | 836 | 836 | 37,000 |
| 1999/12/03 | 824 | 850 | 824 | 850 | 19,000 |
| 1999/12/02 | 842 | 850 | 833 | 844 | 20,000 |
| 1999/12/01 | 830 | 846 | 820 | 827 | 36,000 |
| 1999/11/30 | 821 | 821 | 821 | 821 | 10,000 |
| 1999/11/29 | 816 | 821 | 811 | 821 | 14,000 |
| 1999/11/26 | 815 | 815 | 796 | 796 | 107,000 |
| 1999/11/25 | 815 | 832 | 810 | 825 | 24,000 |
| 1999/11/24 | 820 | 834 | 815 | 820 | 36,000 |
| 1999/11/22 | 862 | 870 | 821 | 821 | 20,000 |
| 1999/11/19 | 860 | 870 | 842 | 842 | 22,000 |
| 1999/11/18 | 863 | 883 | 860 | 860 | 32,000 |
| 1999/11/17 | 813 | 862 | 813 | 862 | 46,000 |
| 1999/11/16 | 805 | 813 | 805 | 813 | 29,000 |
| 1999/11/15 | 815 | 815 | 805 | 809 | 42,000 |
| 1999/11/12 | 833 | 835 | 803 | 805 | 47,000 |
| 1999/11/11 | 825 | 840 | 820 | 834 | 45,000 |
| 1999/11/10 | 820 | 830 | 803 | 825 | 23,000 |
| 1999/11/09 | 814 | 830 | 800 | 820 | 140,000 |
| 1999/11/08 | 879 | 879 | 824 | 824 | 48,000 |
| 1999/11/05 | 910 | 910 | 845 | 880 | 61,000 |
| 1999/11/04 | 920 | 920 | 890 | 900 | 17,000 |
| 1999/11/02 | 941 | 952 | 920 | 920 | 33,000 |
| 1999/11/01 | 973 | 973 | 940 | 942 | 92,000 |
| 1999/10/29 | 934 | 950 | 917 | 935 | 100,000 |
| 1999/10/28 | 850 | 883 | 850 | 868 | 88,000 |
| 1999/10/27 | 810 | 830 | 810 | 820 | 49,000 |
| 1999/10/26 | 815 | 830 | 792 | 792 | 66,000 |
| 1999/10/25 | 811 | 816 | 799 | 799 | 105,000 |
| 1999/10/22 | 820 | 825 | 805 | 805 | 43,000 |
| 1999/10/21 | 821 | 822 | 808 | 812 | 90,000 |
| 1999/10/20 | 835 | 858 | 819 | 819 | 113,000 |
| 1999/10/19 | 856 | 856 | 835 | 835 | 64,000 |
| 1999/10/18 | 865 | 875 | 850 | 860 | 33,000 |
| 1999/10/15 | 860 | 884 | 860 | 867 | 26,000 |
| 1999/10/14 | 880 | 880 | 861 | 865 | 78,000 |
| 1999/10/13 | 903 | 905 | 880 | 881 | 28,000 |
| 1999/10/12 | 898 | 912 | 893 | 893 | 48,000 |
| 1999/10/08 | 895 | 909 | 890 | 890 | 59,000 |
| 1999/10/07 | 928 | 930 | 890 | 895 | 113,000 |
| 1999/10/06 | 869 | 907 | 862 | 904 | 46,000 |
| 1999/10/05 | 860 | 870 | 852 | 852 | 66,000 |
| 1999/10/04 | 870 | 890 | 850 | 850 | 130,000 |
| 1999/10/01 | 886 | 900 | 870 | 870 | 169,000 |
| 1999/09/30 | 881 | 889 | 875 | 880 | 89,000 |
| 1999/09/29 | 927 | 927 | 870 | 884 | 72,000 |
| 1999/09/28 | 940 | 950 | 926 | 928 | 41,000 |
| 1999/09/27 | 971 | 971 | 920 | 920 | 54,000 |
| 1999/09/24 | 975 | 980 | 950 | 951 | 26,000 |
| 1999/09/22 | 950 | 980 | 940 | 980 | 46,000 |
| 1999/09/21 | 1,006 | 1,020 | 942 | 950 | 80,000 |
| 1999/09/20 | 1,026 | 1,035 | 1,020 | 1,020 | 26,000 |
| 1999/09/17 | 1,071 | 1,090 | 1,020 | 1,026 | 62,000 |
| 1999/09/16 | 1,125 | 1,125 | 1,070 | 1,070 | 20,000 |
| 1999/09/14 | 1,090 | 1,100 | 1,080 | 1,095 | 26,000 |
| 1999/09/13 | 1,099 | 1,120 | 1,090 | 1,090 | 44,000 |
| 1999/09/10 | 1,074 | 1,097 | 1,070 | 1,097 | 177,000 |
| 1999/09/09 | 1,080 | 1,090 | 1,071 | 1,090 | 19,000 |
| 1999/09/08 | 1,079 | 1,089 | 1,070 | 1,070 | 24,000 |
| 1999/09/07 | 1,080 | 1,080 | 1,070 | 1,079 | 47,000 |
| 1999/09/06 | 1,109 | 1,109 | 1,070 | 1,090 | 79,000 |
| 1999/09/03 | 1,100 | 1,109 | 1,095 | 1,109 | 23,000 |
| 1999/09/02 | 1,107 | 1,120 | 1,100 | 1,105 | 49,000 |
| 1999/09/01 | 1,110 | 1,130 | 1,101 | 1,105 | 55,000 |
| 1999/08/31 | 1,130 | 1,135 | 1,100 | 1,100 | 54,000 |
| 1999/08/30 | 1,150 | 1,170 | 1,130 | 1,145 | 43,000 |
| 1999/08/27 | 1,160 | 1,166 | 1,150 | 1,150 | 20,000 |
| 1999/08/26 | 1,185 | 1,185 | 1,160 | 1,160 | 26,000 |
| 1999/08/25 | 1,223 | 1,223 | 1,200 | 1,200 | 18,000 |
| 1999/08/24 | 1,212 | 1,245 | 1,212 | 1,231 | 25,000 |
| 1999/08/23 | 1,190 | 1,210 | 1,185 | 1,210 | 36,000 |
| 1999/08/20 | 1,172 | 1,190 | 1,170 | 1,185 | 19,000 |
| 1999/08/19 | 1,187 | 1,207 | 1,171 | 1,171 | 27,000 |
| 1999/08/18 | 1,220 | 1,220 | 1,190 | 1,190 | 15,000 |
| 1999/08/17 | 1,210 | 1,210 | 1,190 | 1,210 | 11,000 |
| 1999/08/16 | 1,200 | 1,201 | 1,200 | 1,201 | 28,000 |
| 1999/08/13 | 1,200 | 1,200 | 1,195 | 1,199 | 14,000 |
| 1999/08/12 | 1,201 | 1,201 | 1,201 | 1,201 | 2,000 |
| 1999/08/11 | 1,200 | 1,210 | 1,195 | 1,195 | 10,000 |
| 1999/08/10 | 1,200 | 1,215 | 1,199 | 1,200 | 15,000 |
| 1999/08/09 | 1,210 | 1,214 | 1,194 | 1,194 | 28,000 |
| 1999/08/06 | 1,237 | 1,237 | 1,210 | 1,210 | 14,000 |
| 1999/08/05 | 1,240 | 1,256 | 1,225 | 1,240 | 31,000 |
| 1999/08/04 | 1,210 | 1,215 | 1,205 | 1,213 | 12,000 |
| 1999/08/03 | 1,196 | 1,210 | 1,185 | 1,210 | 51,000 |
| 1999/08/02 | 1,210 | 1,210 | 1,190 | 1,190 | 64,000 |
| 1999/07/30 | 1,224 | 1,224 | 1,210 | 1,215 | 26,000 |
| 1999/07/29 | 1,240 | 1,240 | 1,230 | 1,233 | 21,000 |
| 1999/07/28 | 1,246 | 1,250 | 1,238 | 1,238 | 27,000 |
| 1999/07/27 | 1,273 | 1,273 | 1,240 | 1,240 | 36,000 |
| 1999/07/26 | 1,253 | 1,253 | 1,253 | 1,253 | 4,000 |
| 1999/07/23 | 1,267 | 1,270 | 1,260 | 1,262 | 19,000 |
| 1999/07/22 | 1,300 | 1,300 | 1,270 | 1,270 | 33,000 |
| 1999/07/21 | 1,300 | 1,315 | 1,300 | 1,315 | 37,000 |
| 1999/07/19 | 1,300 | 1,300 | 1,280 | 1,280 | 15,000 |
| 1999/07/16 | 1,310 | 1,319 | 1,285 | 1,285 | 28,000 |
| 1999/07/15 | 1,306 | 1,310 | 1,306 | 1,310 | 6,000 |
| 1999/07/14 | 1,320 | 1,330 | 1,291 | 1,291 | 37,000 |
| 1999/07/13 | 1,322 | 1,322 | 1,281 | 1,290 | 46,000 |
| 1999/07/12 | 1,348 | 1,350 | 1,330 | 1,330 | 32,000 |
| 1999/07/09 | 1,349 | 1,350 | 1,330 | 1,340 | 18,000 |
| 1999/07/08 | 1,335 | 1,340 | 1,310 | 1,313 | 49,000 |
| 1999/07/07 | 1,258 | 1,305 | 1,258 | 1,300 | 56,000 |
| 1999/07/06 | 1,265 | 1,285 | 1,233 | 1,238 | 109,000 |
| 1999/07/05 | 1,284 | 1,284 | 1,240 | 1,245 | 144,000 |
| 1999/07/02 | 1,290 | 1,290 | 1,255 | 1,270 | 54,000 |
| 1999/07/01 | 1,307 | 1,327 | 1,300 | 1,300 | 14,000 |
| 1999/06/30 | 1,330 | 1,330 | 1,301 | 1,310 | 33,000 |
| 1999/06/29 | 1,300 | 1,320 | 1,290 | 1,320 | 17,000 |
| 1999/06/28 | 1,300 | 1,310 | 1,290 | 1,290 | 54,000 |
| 1999/06/25 | 1,313 | 1,313 | 1,300 | 1,305 | 20,000 |
| 1999/06/24 | 1,375 | 1,375 | 1,315 | 1,315 | 33,000 |
| 1999/06/23 | 1,345 | 1,365 | 1,342 | 1,365 | 10,000 |
| 1999/06/22 | 1,365 | 1,365 | 1,341 | 1,345 | 18,000 |
| 1999/06/21 | 1,359 | 1,360 | 1,350 | 1,355 | 7,000 |
| 1999/06/18 | 1,338 | 1,365 | 1,338 | 1,365 | 12,000 |
| 1999/06/17 | 1,320 | 1,336 | 1,320 | 1,336 | 8,000 |
| 1999/06/16 | 1,322 | 1,322 | 1,308 | 1,308 | 19,000 |
| 1999/06/15 | 1,325 | 1,330 | 1,320 | 1,322 | 27,000 |
| 1999/06/14 | 1,360 | 1,360 | 1,335 | 1,340 | 11,000 |
| 1999/06/11 | 1,337 | 1,360 | 1,322 | 1,360 | 181,000 |
| 1999/06/10 | 1,352 | 1,360 | 1,352 | 1,360 | 2,000 |
| 1999/06/09 | 1,315 | 1,320 | 1,312 | 1,312 | 7,000 |
| 1999/06/08 | 1,325 | 1,325 | 1,320 | 1,320 | 15,000 |
| 1999/06/07 | 1,346 | 1,346 | 1,320 | 1,320 | 27,000 |
| 1999/06/04 | 1,355 | 1,355 | 1,340 | 1,340 | 7,000 |
| 1999/06/03 | 1,375 | 1,375 | 1,362 | 1,362 | 7,000 |
| 1999/06/02 | 1,390 | 1,400 | 1,384 | 1,384 | 5,000 |
| 1999/06/01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/05/31 | 1,384 | 1,384 | 1,384 | 1,384 | 2,000 |
| 1999/05/28 | 1,369 | 1,369 | 1,335 | 1,350 | 15,000 |
| 1999/05/27 | 1,375 | 1,375 | 1,370 | 1,370 | 7,000 |
| 1999/05/26 | 1,335 | 1,370 | 1,335 | 1,370 | 8,000 |
| 1999/05/25 | 1,345 | 1,345 | 1,295 | 1,315 | 76,000 |
| 1999/05/24 | 1,400 | 1,400 | 1,350 | 1,350 | 33,000 |
| 1999/05/21 | 1,460 | 1,460 | 1,402 | 1,402 | 13,000 |
| 1999/05/20 | 1,461 | 1,461 | 1,450 | 1,450 | 4,000 |
| 1999/05/19 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 |
| 1999/05/18 | 1,440 | 1,445 | 1,440 | 1,445 | 6,000 |
| 1999/05/17 | 1,450 | 1,450 | 1,400 | 1,420 | 13,000 |
| 1999/05/14 | 1,466 | 1,466 | 1,456 | 1,456 | 8,000 |
| 1999/05/13 | 1,475 | 1,475 | 1,451 | 1,465 | 36,000 |
| 1999/05/12 | 1,465 | 1,490 | 1,460 | 1,460 | 28,000 |
| 1999/05/11 | 1,495 | 1,495 | 1,450 | 1,452 | 40,000 |
| 1999/05/10 | 1,524 | 1,525 | 1,500 | 1,500 | 19,000 |
| 1999/05/07 | 1,590 | 1,590 | 1,501 | 1,505 | 17,000 |
| 1999/05/06 | 1,542 | 1,590 | 1,542 | 1,570 | 32,000 |
| 1999/04/30 | 1,500 | 1,522 | 1,500 | 1,500 | 4,000 |
| 1999/04/28 | 1,490 | 1,491 | 1,490 | 1,491 | 2,000 |
| 1999/04/27 | 1,491 | 1,500 | 1,480 | 1,490 | 20,000 |
| 1999/04/26 | 1,480 | 1,498 | 1,480 | 1,490 | 4,000 |
| 1999/04/23 | 1,492 | 1,504 | 1,492 | 1,500 | 211,000 |
| 1999/04/22 | 1,500 | 1,500 | 1,492 | 1,492 | 3,000 |
| 1999/04/21 | 1,485 | 1,500 | 1,485 | 1,500 | 8,000 |
| 1999/04/20 | 1,510 | 1,512 | 1,490 | 1,512 | 24,000 |
| 1999/04/19 | 1,530 | 1,530 | 1,501 | 1,501 | 8,000 |
| 1999/04/16 | 1,530 | 1,545 | 1,520 | 1,545 | 8,000 |
| 1999/04/15 | 1,512 | 1,560 | 1,512 | 1,520 | 22,000 |
| 1999/04/14 | 1,502 | 1,515 | 1,500 | 1,502 | 13,000 |
| 1999/04/13 | 1,518 | 1,518 | 1,480 | 1,480 | 31,000 |
| 1999/04/12 | 1,510 | 1,520 | 1,498 | 1,498 | 59,000 |
| 1999/04/09 | 1,550 | 1,560 | 1,505 | 1,505 | 22,000 |
| 1999/04/08 | 1,539 | 1,565 | 1,539 | 1,541 | 3,000 |
| 1999/04/07 | 1,561 | 1,588 | 1,561 | 1,588 | 190,000 |
| 1999/04/06 | 1,587 | 1,587 | 1,569 | 1,569 | 2,000 |
| 1999/04/05 | 1,616 | 1,616 | 1,597 | 1,597 | 28,000 |
| 1999/04/02 | 1,671 | 1,671 | 1,611 | 1,611 | 3,000 |
| 1999/04/01 | 1,680 | 1,682 | 1,660 | 1,665 | 11,000 |
| 1999/03/31 | 1,650 | 1,650 | 1,620 | 1,650 | 13,000 |
| 1999/03/30 | 1,650 | 1,655 | 1,650 | 1,650 | 8,000 |
| 1999/03/29 | 1,613 | 1,635 | 1,613 | 1,635 | 7,000 |
| 1999/03/26 | 1,546 | 1,609 | 1,546 | 1,609 | 7,000 |
| 1999/03/25 | 1,531 | 1,531 | 1,518 | 1,518 | 2,000 |
| 1999/03/24 | 1,525 | 1,534 | 1,525 | 1,534 | 2,000 |
| 1999/03/23 | 1,560 | 1,560 | 1,520 | 1,525 | 6,000 |
| 1999/03/19 | 1,560 | 1,580 | 1,560 | 1,580 | 3,000 |
| 1999/03/18 | 1,635 | 1,635 | 1,580 | 1,580 | 4,000 |
| 1999/03/17 | 1,634 | 1,634 | 1,600 | 1,634 | 17,000 |
| 1999/03/16 | 1,612 | 1,634 | 1,600 | 1,634 | 18,000 |
| 1999/03/15 | 1,564 | 1,614 | 1,564 | 1,614 | 9,000 |
| 1999/03/12 | 1,590 | 1,590 | 1,536 | 1,536 | 62,000 |
| 1999/03/11 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1999/03/10 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1999/03/09 | 1,538 | 1,538 | 1,538 | 1,538 | 1,000 |
| 1999/03/08 | 1,538 | 1,538 | 1,538 | 1,538 | 1,000 |
| 1999/03/05 | 1,536 | 1,538 | 1,536 | 1,538 | 26,000 |
| 1999/03/04 | 1,535 | 1,535 | 1,530 | 1,530 | 3,000 |
| 1999/03/03 | 1,535 | 1,535 | 1,526 | 1,526 | 3,000 |
| 1999/03/02 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1999/03/01 | 1,561 | 1,580 | 1,551 | 1,551 | 186,000 |
| 1999/02/26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1999/02/25 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1999/02/24 | 1,590 | 1,605 | 1,575 | 1,576 | 204,000 |
| 1999/02/23 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1999/02/22 | 1,576 | 1,600 | 1,576 | 1,595 | 169,000 |
| 1999/02/19 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1999/02/18 | 1,581 | 1,613 | 1,581 | 1,613 | 72,000 |
| 1999/02/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1999/02/16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1999/02/15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1999/02/12 | 1,575 | 1,575 | 1,575 | 1,575 | 1,000 |
| 1999/02/10 | 1,560 | 1,599 | 1,560 | 1,599 | 385,000 |
| 1999/02/09 | 1,580 | 1,586 | 1,580 | 1,586 | 2,000 |
| 1999/02/08 | 1,570 | 1,595 | 1,570 | 1,575 | 28,000 |
| 1999/02/05 | 1,610 | 1,610 | 1,610 | 1,610 | 20,000 |
| 1999/02/04 | 1,581 | 1,610 | 1,581 | 1,610 | 58,000 |
| 1999/02/03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1999/02/02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1999/02/01 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1999/01/29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1999/01/28 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1999/01/27 | 1,567 | 1,567 | 1,567 | 1,567 | 1,000 |
| 1999/01/26 | 1,573 | 1,573 | 1,567 | 1,567 | 5,000 |
| 1999/01/25 | 1,567 | 1,567 | 1,567 | 1,567 | 5,000 |
| 1999/01/22 | 1,627 | 1,627 | 1,627 | 1,627 | 1,000 |
| 1999/01/21 | 1,690 | 1,690 | 1,655 | 1,655 | 2,000 |
| 1999/01/20 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1999/01/19 | 1,700 | 1,700 | 1,666 | 1,680 | 28,000 |
| 1999/01/18 | 1,700 | 1,700 | 1,695 | 1,695 | 2,000 |
| 1999/01/14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1999/01/13 | 1,701 | 1,720 | 1,701 | 1,720 | 3,000 |
| 1999/01/12 | 1,700 | 1,733 | 1,700 | 1,717 | 9,000 |
| 1999/01/11 | 1,720 | 1,725 | 1,720 | 1,725 | 6,000 |
| 1999/01/08 | 1,700 | 1,705 | 1,700 | 1,701 | 8,000 |
| 1999/01/07 | 1,700 | 1,720 | 1,700 | 1,710 | 8,000 |
| 1999/01/06 | 1,667 | 1,667 | 1,667 | 1,667 | 1,000 |
| 1999/01/05 | 1,680 | 1,680 | 1,675 | 1,675 | 35,000 |
| 1999/01/04 | 1,690 | 1,690 | 1,680 | 1,680 | 8,000 |