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 |
---|---|---|---|---|---|
2000/12/29 | 659 | 659 | 659 | 659 | 1,000 |
2000/12/28 | 660 | 660 | 660 | 660 | 14,000 |
2000/12/27 | 660 | 667 | 657 | 662 | 49,000 |
2000/12/26 | 665 | 669 | 661 | 666 | 17,000 |
2000/12/25 | 659 | 664 | 650 | 658 | 9,000 |
2000/12/22 | 653 | 655 | 653 | 653 | 13,000 |
2000/12/21 | 655 | 656 | 650 | 650 | 19,000 |
2000/12/20 | 665 | 665 | 661 | 661 | 4,000 |
2000/12/19 | 670 | 670 | 664 | 666 | 6,000 |
2000/12/18 | 665 | 676 | 665 | 670 | 6,000 |
2000/12/15 | 693 | 699 | 690 | 699 | 10,000 |
2000/12/14 | 701 | 703 | 691 | 703 | 6,000 |
2000/12/13 | 705 | 705 | 695 | 702 | 9,000 |
2000/12/12 | 706 | 706 | 700 | 706 | 11,000 |
2000/12/11 | 721 | 721 | 696 | 696 | 20,000 |
2000/12/08 | 663 | 673 | 663 | 671 | 158,000 |
2000/12/07 | 673 | 673 | 660 | 660 | 21,000 |
2000/12/06 | 677 | 677 | 670 | 670 | 11,000 |
2000/12/05 | 686 | 696 | 677 | 677 | 28,000 |
2000/12/04 | 675 | 683 | 670 | 683 | 17,000 |
2000/12/01 | 681 | 699 | 678 | 695 | 9,000 |
2000/11/30 | 670 | 671 | 670 | 671 | 22,000 |
2000/11/29 | 674 | 674 | 667 | 670 | 8,000 |
2000/11/28 | 673 | 673 | 664 | 666 | 11,000 |
2000/11/27 | 670 | 675 | 670 | 673 | 24,000 |
2000/11/24 | 670 | 671 | 670 | 671 | 5,000 |
2000/11/22 | 671 | 678 | 671 | 678 | 7,000 |
2000/11/21 | 675 | 676 | 672 | 676 | 6,000 |
2000/11/20 | 680 | 700 | 680 | 690 | 11,000 |
2000/11/17 | 690 | 692 | 680 | 680 | 16,000 |
2000/11/16 | 706 | 706 | 689 | 689 | 16,000 |
2000/11/15 | 727 | 727 | 695 | 706 | 11,000 |
2000/11/14 | 725 | 727 | 725 | 727 | 3,000 |
2000/11/13 | 722 | 722 | 710 | 715 | 21,000 |
2000/11/10 | 720 | 728 | 716 | 722 | 27,000 |
2000/11/09 | 730 | 730 | 730 | 730 | 32,000 |
2000/11/08 | 728 | 752 | 728 | 752 | 29,000 |
2000/11/07 | 750 | 750 | 740 | 750 | 37,000 |
2000/11/06 | 738 | 776 | 731 | 760 | 87,000 |
2000/11/02 | 722 | 733 | 722 | 728 | 25,000 |
2000/11/01 | 715 | 724 | 715 | 721 | 36,000 |
2000/10/31 | 700 | 715 | 700 | 715 | 25,000 |
2000/10/30 | 702 | 708 | 700 | 700 | 14,000 |
2000/10/27 | 679 | 701 | 679 | 700 | 30,000 |
2000/10/26 | 680 | 683 | 680 | 683 | 3,000 |
2000/10/25 | 689 | 689 | 684 | 684 | 13,000 |
2000/10/24 | 697 | 700 | 696 | 700 | 14,000 |
2000/10/23 | 695 | 696 | 695 | 696 | 8,000 |
2000/10/20 | 694 | 701 | 671 | 699 | 29,000 |
2000/10/19 | 690 | 694 | 685 | 694 | 12,000 |
2000/10/18 | 701 | 705 | 698 | 700 | 29,000 |
2000/10/17 | 691 | 708 | 691 | 705 | 37,000 |
2000/10/16 | 681 | 703 | 681 | 700 | 30,000 |
2000/10/13 | 690 | 701 | 674 | 701 | 61,000 |
2000/10/12 | 677 | 724 | 675 | 709 | 62,000 |
2000/10/11 | 656 | 659 | 650 | 659 | 13,000 |
2000/10/10 | 670 | 675 | 656 | 656 | 14,000 |
2000/10/06 | 662 | 680 | 662 | 679 | 16,000 |
2000/10/05 | 689 | 690 | 670 | 670 | 48,000 |
2000/10/04 | 650 | 669 | 650 | 669 | 24,000 |
2000/10/03 | 650 | 656 | 647 | 655 | 10,000 |
2000/10/02 | 645 | 648 | 640 | 643 | 37,000 |
2000/09/29 | 659 | 665 | 658 | 658 | 33,000 |
2000/09/28 | 678 | 678 | 675 | 675 | 4,000 |
2000/09/27 | 680 | 680 | 676 | 678 | 19,000 |
2000/09/26 | 685 | 690 | 685 | 690 | 8,000 |
2000/09/25 | 690 | 690 | 681 | 682 | 6,000 |
2000/09/22 | 679 | 695 | 679 | 695 | 14,000 |
2000/09/21 | 699 | 702 | 682 | 700 | 45,000 |
2000/09/20 | 676 | 700 | 669 | 700 | 47,000 |
2000/09/19 | 640 | 670 | 630 | 670 | 22,000 |
2000/09/18 | 640 | 640 | 640 | 640 | 12,000 |
2000/09/14 | 649 | 649 | 638 | 638 | 14,000 |
2000/09/13 | 638 | 640 | 638 | 639 | 16,000 |
2000/09/12 | 660 | 660 | 640 | 640 | 31,000 |
2000/09/11 | 668 | 668 | 659 | 668 | 6,000 |
2000/09/08 | 645 | 650 | 645 | 648 | 77,000 |
2000/09/07 | 665 | 665 | 650 | 651 | 21,000 |
2000/09/06 | 668 | 672 | 668 | 670 | 8,000 |
2000/09/05 | 679 | 685 | 666 | 666 | 31,000 |
2000/09/04 | 672 | 675 | 670 | 671 | 12,000 |
2000/09/01 | 682 | 683 | 671 | 671 | 25,000 |
2000/08/31 | 672 | 685 | 672 | 675 | 23,000 |
2000/08/30 | 676 | 676 | 671 | 671 | 3,000 |
2000/08/29 | 675 | 675 | 666 | 666 | 22,000 |
2000/08/28 | 683 | 683 | 670 | 675 | 21,000 |
2000/08/25 | 676 | 676 | 670 | 674 | 9,000 |
2000/08/24 | 663 | 675 | 663 | 666 | 13,000 |
2000/08/23 | 662 | 663 | 650 | 654 | 31,000 |
2000/08/22 | 662 | 664 | 656 | 661 | 25,000 |
2000/08/21 | 679 | 679 | 660 | 660 | 18,000 |
2000/08/18 | 656 | 679 | 640 | 674 | 16,000 |
2000/08/17 | 664 | 664 | 649 | 649 | 24,000 |
2000/08/16 | 662 | 668 | 660 | 668 | 15,000 |
2000/08/15 | 672 | 672 | 660 | 660 | 16,000 |
2000/08/14 | 641 | 665 | 641 | 665 | 6,000 |
2000/08/11 | 637 | 640 | 634 | 637 | 36,000 |
2000/08/10 | 644 | 650 | 620 | 620 | 52,000 |
2000/08/09 | 644 | 650 | 640 | 640 | 31,000 |
2000/08/08 | 669 | 670 | 645 | 645 | 45,000 |
2000/08/07 | 660 | 664 | 658 | 660 | 70,000 |
2000/08/04 | 666 | 666 | 660 | 660 | 50,000 |
2000/08/03 | 675 | 675 | 664 | 664 | 10,000 |
2000/08/02 | 688 | 688 | 670 | 677 | 9,000 |
2000/08/01 | 667 | 690 | 667 | 690 | 23,000 |
2000/07/31 | 675 | 675 | 653 | 659 | 52,000 |
2000/07/28 | 685 | 689 | 680 | 685 | 28,000 |
2000/07/27 | 730 | 730 | 704 | 705 | 27,000 |
2000/07/26 | 740 | 740 | 730 | 733 | 7,000 |
2000/07/25 | 744 | 744 | 724 | 724 | 10,000 |
2000/07/24 | 741 | 750 | 740 | 741 | 22,000 |
2000/07/21 | 766 | 770 | 765 | 770 | 35,000 |
2000/07/19 | 764 | 770 | 750 | 770 | 76,000 |
2000/07/18 | 771 | 776 | 760 | 765 | 142,000 |
2000/07/17 | 716 | 736 | 716 | 730 | 15,000 |
2000/07/14 | 713 | 713 | 700 | 708 | 22,000 |
2000/07/13 | 740 | 740 | 694 | 714 | 28,000 |
2000/07/12 | 756 | 758 | 741 | 741 | 97,000 |
2000/07/11 | 730 | 748 | 729 | 748 | 86,000 |
2000/07/10 | 720 | 732 | 720 | 727 | 41,000 |
2000/07/07 | 690 | 715 | 685 | 715 | 38,000 |
2000/07/06 | 696 | 706 | 690 | 690 | 28,000 |
2000/07/05 | 724 | 736 | 701 | 704 | 53,000 |
2000/07/04 | 712 | 730 | 709 | 724 | 97,000 |
2000/07/03 | 665 | 710 | 665 | 703 | 130,000 |
2000/06/30 | 651 | 665 | 650 | 654 | 37,000 |
2000/06/29 | 660 | 665 | 650 | 650 | 45,000 |
2000/06/28 | 651 | 665 | 651 | 659 | 43,000 |
2000/06/27 | 618 | 650 | 618 | 650 | 73,000 |
2000/06/26 | 601 | 611 | 601 | 608 | 27,000 |
2000/06/23 | 610 | 610 | 600 | 600 | 36,000 |
2000/06/22 | 616 | 616 | 600 | 600 | 90,000 |
2000/06/21 | 615 | 617 | 606 | 606 | 35,000 |
2000/06/20 | 626 | 626 | 610 | 610 | 15,000 |
2000/06/19 | 613 | 616 | 600 | 616 | 57,000 |
2000/06/16 | 620 | 620 | 612 | 612 | 15,000 |
2000/06/15 | 624 | 624 | 610 | 610 | 27,000 |
2000/06/14 | 646 | 646 | 626 | 626 | 20,000 |
2000/06/13 | 649 | 649 | 641 | 645 | 36,000 |
2000/06/12 | 660 | 660 | 641 | 649 | 26,000 |
2000/06/09 | 654 | 655 | 620 | 639 | 133,000 |
2000/06/08 | 612 | 619 | 604 | 604 | 11,000 |
2000/06/07 | 607 | 620 | 600 | 610 | 51,000 |
2000/06/06 | 607 | 617 | 606 | 607 | 10,000 |
2000/06/05 | 635 | 635 | 604 | 604 | 58,000 |
2000/06/02 | 597 | 610 | 597 | 603 | 29,000 |
2000/06/01 | 585 | 604 | 581 | 581 | 88,000 |
2000/05/31 | 611 | 611 | 582 | 585 | 235,000 |
2000/05/30 | 625 | 630 | 606 | 606 | 49,000 |
2000/05/29 | 635 | 645 | 625 | 625 | 42,000 |
2000/05/26 | 636 | 640 | 620 | 625 | 73,000 |
2000/05/25 | 651 | 651 | 631 | 634 | 71,000 |
2000/05/24 | 656 | 656 | 643 | 643 | 52,000 |
2000/05/23 | 669 | 669 | 651 | 655 | 53,000 |
2000/05/22 | 690 | 690 | 670 | 672 | 18,000 |
2000/05/19 | 676 | 686 | 670 | 685 | 19,000 |
2000/05/18 | 689 | 689 | 674 | 674 | 12,000 |
2000/05/17 | 700 | 700 | 699 | 699 | 10,000 |
2000/05/16 | 681 | 682 | 681 | 682 | 4,000 |
2000/05/15 | 690 | 692 | 680 | 680 | 15,000 |
2000/05/12 | 675 | 680 | 675 | 680 | 2,000 |
2000/05/11 | 675 | 676 | 670 | 672 | 13,000 |
2000/05/10 | 681 | 681 | 675 | 675 | 6,000 |
2000/05/09 | 695 | 695 | 685 | 685 | 13,000 |
2000/05/08 | 710 | 719 | 685 | 685 | 40,000 |
2000/05/02 | 673 | 681 | 670 | 680 | 25,000 |
2000/05/01 | 667 | 675 | 665 | 670 | 11,000 |
2000/04/28 | 670 | 670 | 665 | 667 | 42,000 |
2000/04/27 | 665 | 670 | 665 | 670 | 23,000 |
2000/04/26 | 677 | 677 | 666 | 670 | 38,000 |
2000/04/25 | 676 | 690 | 670 | 670 | 91,000 |
2000/04/24 | 683 | 695 | 675 | 675 | 42,000 |
2000/04/21 | 692 | 700 | 685 | 685 | 31,000 |
2000/04/20 | 710 | 710 | 690 | 690 | 10,000 |
2000/04/19 | 709 | 709 | 695 | 695 | 14,000 |
2000/04/18 | 700 | 700 | 685 | 699 | 16,000 |
2000/04/17 | 691 | 700 | 690 | 690 | 23,000 |
2000/04/14 | 697 | 719 | 690 | 708 | 30,000 |
2000/04/13 | 695 | 709 | 685 | 689 | 89,000 |
2000/04/12 | 707 | 710 | 693 | 693 | 116,000 |
2000/04/11 | 729 | 730 | 705 | 705 | 68,000 |
2000/04/10 | 750 | 750 | 728 | 729 | 22,000 |
2000/04/07 | 740 | 750 | 720 | 730 | 54,000 |
2000/04/06 | 780 | 780 | 736 | 749 | 37,000 |
2000/04/05 | 764 | 800 | 764 | 800 | 52,000 |
2000/04/04 | 780 | 789 | 765 | 774 | 33,000 |
2000/04/03 | 776 | 790 | 760 | 760 | 10,000 |
2000/03/31 | 790 | 790 | 778 | 785 | 20,000 |
2000/03/30 | 790 | 790 | 755 | 757 | 16,000 |
2000/03/29 | 755 | 790 | 755 | 762 | 22,000 |
2000/03/28 | 800 | 800 | 780 | 780 | 40,000 |
2000/03/27 | 756 | 810 | 756 | 804 | 142,000 |
2000/03/24 | 724 | 746 | 700 | 746 | 35,000 |
2000/03/23 | 666 | 704 | 661 | 704 | 37,000 |
2000/03/22 | 695 | 695 | 669 | 671 | 63,000 |
2000/03/21 | 701 | 720 | 690 | 705 | 44,000 |
2000/03/17 | 710 | 720 | 701 | 720 | 53,000 |
2000/03/16 | 705 | 725 | 705 | 725 | 14,000 |
2000/03/15 | 700 | 708 | 700 | 705 | 14,000 |
2000/03/14 | 710 | 720 | 705 | 705 | 13,000 |
2000/03/13 | 740 | 740 | 712 | 712 | 20,000 |
2000/03/10 | 715 | 720 | 700 | 700 | 300,000 |
2000/03/09 | 781 | 781 | 715 | 715 | 29,000 |
2000/03/08 | 750 | 800 | 750 | 780 | 106,000 |
2000/03/07 | 699 | 730 | 699 | 730 | 119,000 |
2000/03/06 | 701 | 701 | 685 | 690 | 35,000 |
2000/03/03 | 670 | 670 | 670 | 670 | 12,000 |
2000/03/02 | 660 | 680 | 660 | 670 | 21,000 |
2000/03/01 | 681 | 688 | 660 | 680 | 25,000 |
2000/02/29 | 690 | 700 | 680 | 680 | 20,000 |
2000/02/28 | 713 | 713 | 690 | 690 | 14,000 |
2000/02/25 | 698 | 724 | 698 | 724 | 17,000 |
2000/02/24 | 675 | 732 | 660 | 728 | 56,000 |
2000/02/23 | 651 | 678 | 650 | 675 | 32,000 |
2000/02/22 | 665 | 665 | 651 | 651 | 28,000 |
2000/02/21 | 679 | 679 | 650 | 661 | 22,000 |
2000/02/18 | 681 | 681 | 671 | 680 | 14,000 |
2000/02/17 | 683 | 685 | 670 | 680 | 30,000 |
2000/02/16 | 695 | 700 | 680 | 690 | 45,000 |
2000/02/15 | 711 | 711 | 690 | 690 | 45,000 |
2000/02/14 | 732 | 752 | 732 | 752 | 5,000 |
2000/02/10 | 749 | 750 | 732 | 732 | 31,000 |
2000/02/09 | 751 | 755 | 745 | 745 | 36,000 |
2000/02/08 | 760 | 769 | 750 | 750 | 42,000 |
2000/02/07 | 771 | 784 | 761 | 761 | 35,000 |
2000/02/04 | 755 | 771 | 750 | 771 | 24,000 |
2000/02/03 | 755 | 760 | 755 | 756 | 14,000 |
2000/02/02 | 768 | 768 | 752 | 752 | 10,000 |
2000/02/01 | 783 | 784 | 751 | 770 | 36,000 |
2000/01/31 | 750 | 784 | 750 | 773 | 35,000 |
2000/01/28 | 740 | 750 | 725 | 750 | 17,000 |
2000/01/27 | 750 | 750 | 735 | 745 | 11,000 |
2000/01/26 | 764 | 764 | 742 | 756 | 20,000 |
2000/01/25 | 737 | 765 | 730 | 765 | 30,000 |
2000/01/24 | 729 | 734 | 715 | 717 | 82,000 |
2000/01/21 | 736 | 736 | 713 | 713 | 93,000 |
2000/01/20 | 725 | 745 | 720 | 735 | 62,000 |
2000/01/19 | 720 | 728 | 708 | 725 | 60,000 |
2000/01/18 | 745 | 745 | 730 | 730 | 93,000 |
2000/01/17 | 740 | 745 | 736 | 736 | 78,000 |
2000/01/14 | 750 | 760 | 725 | 750 | 32,000 |
2000/01/13 | 725 | 735 | 720 | 720 | 41,000 |
2000/01/12 | 745 | 755 | 730 | 743 | 46,000 |
2000/01/11 | 761 | 769 | 725 | 734 | 33,000 |
2000/01/07 | 760 | 760 | 745 | 745 | 37,000 |
2000/01/06 | 780 | 781 | 750 | 750 | 37,000 |
2000/01/05 | 790 | 800 | 780 | 790 | 34,000 |
2000/01/04 | 800 | 800 | 780 | 780 | 8,000 |