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 |
---|---|---|---|---|---|
2001/12/28 | 601 | 610 | 601 | 608 | 7,000 |
2001/12/27 | 587 | 604 | 587 | 604 | 9,000 |
2001/12/26 | 581 | 588 | 581 | 588 | 15,000 |
2001/12/25 | 594 | 594 | 570 | 572 | 22,000 |
2001/12/21 | 580 | 593 | 579 | 593 | 14,000 |
2001/12/20 | 596 | 596 | 590 | 590 | 2,000 |
2001/12/19 | 593 | 596 | 582 | 596 | 9,000 |
2001/12/18 | 595 | 595 | 591 | 594 | 6,000 |
2001/12/17 | 589 | 589 | 578 | 578 | 4,000 |
2001/12/14 | 580 | 586 | 575 | 579 | 346,000 |
2001/12/13 | 609 | 611 | 600 | 604 | 11,000 |
2001/12/12 | 640 | 640 | 597 | 609 | 23,000 |
2001/12/11 | 630 | 630 | 620 | 620 | 5,000 |
2001/12/10 | 651 | 651 | 631 | 640 | 8,000 |
2001/12/07 | 639 | 639 | 639 | 639 | 3,000 |
2001/12/06 | 650 | 650 | 639 | 639 | 3,000 |
2001/12/05 | 650 | 650 | 632 | 632 | 38,000 |
2001/12/04 | 651 | 660 | 651 | 660 | 10,000 |
2001/12/03 | 635 | 635 | 635 | 635 | 1,000 |
2001/11/30 | 635 | 635 | 635 | 635 | 2,000 |
2001/11/29 | 630 | 633 | 630 | 633 | 2,000 |
2001/11/28 | 652 | 652 | 635 | 635 | 8,000 |
2001/11/27 | 641 | 647 | 638 | 647 | 6,000 |
2001/11/26 | 631 | 652 | 631 | 642 | 10,000 |
2001/11/22 | 638 | 654 | 638 | 641 | 12,000 |
2001/11/21 | 622 | 624 | 614 | 614 | 29,000 |
2001/11/20 | 647 | 647 | 628 | 628 | 38,000 |
2001/11/19 | 629 | 641 | 629 | 640 | 6,000 |
2001/11/16 | 650 | 652 | 633 | 633 | 17,000 |
2001/11/15 | 654 | 657 | 654 | 657 | 8,000 |
2001/11/14 | 650 | 654 | 650 | 654 | 4,000 |
2001/11/13 | 670 | 670 | 652 | 661 | 11,000 |
2001/11/12 | 665 | 665 | 660 | 660 | 4,000 |
2001/11/09 | 680 | 680 | 670 | 671 | 20,000 |
2001/11/08 | 663 | 682 | 660 | 682 | 11,000 |
2001/11/07 | 696 | 696 | 663 | 663 | 8,000 |
2001/11/06 | 700 | 710 | 690 | 700 | 91,000 |
2001/11/05 | 715 | 715 | 713 | 713 | 14,000 |
2001/11/02 | 679 | 692 | 679 | 690 | 12,000 |
2001/11/01 | 702 | 702 | 676 | 676 | 7,000 |
2001/10/31 | 681 | 690 | 681 | 690 | 4,000 |
2001/10/30 | 678 | 682 | 677 | 682 | 7,000 |
2001/10/29 | 712 | 712 | 683 | 683 | 6,000 |
2001/10/26 | 715 | 718 | 713 | 713 | 11,000 |
2001/10/25 | 725 | 729 | 724 | 725 | 18,000 |
2001/10/24 | 724 | 734 | 724 | 734 | 8,000 |
2001/10/23 | 723 | 740 | 723 | 740 | 20,000 |
2001/10/22 | 699 | 722 | 699 | 721 | 87,000 |
2001/10/19 | 695 | 703 | 690 | 690 | 8,000 |
2001/10/18 | 688 | 706 | 688 | 700 | 3,000 |
2001/10/17 | 715 | 725 | 715 | 718 | 13,000 |
2001/10/16 | 715 | 720 | 715 | 720 | 5,000 |
2001/10/15 | 717 | 721 | 716 | 721 | 15,000 |
2001/10/12 | 700 | 715 | 695 | 707 | 32,000 |
2001/10/11 | 670 | 683 | 666 | 683 | 10,000 |
2001/10/10 | 699 | 699 | 637 | 640 | 66,000 |
2001/10/09 | 685 | 690 | 685 | 689 | 6,000 |
2001/10/05 | 711 | 715 | 701 | 702 | 42,000 |
2001/10/04 | 718 | 719 | 680 | 680 | 36,000 |
2001/10/03 | 727 | 727 | 717 | 717 | 13,000 |
2001/10/02 | 703 | 728 | 703 | 728 | 23,000 |
2001/10/01 | 708 | 730 | 703 | 725 | 9,000 |
2001/09/28 | 697 | 719 | 693 | 718 | 14,000 |
2001/09/27 | 676 | 678 | 662 | 663 | 13,000 |
2001/09/26 | 664 | 669 | 654 | 669 | 10,000 |
2001/09/25 | 671 | 675 | 658 | 658 | 13,000 |
2001/09/21 | 642 | 650 | 641 | 641 | 17,000 |
2001/09/20 | 666 | 666 | 640 | 642 | 44,000 |
2001/09/19 | 710 | 710 | 696 | 696 | 14,000 |
2001/09/18 | 714 | 722 | 712 | 716 | 44,000 |
2001/09/17 | 705 | 729 | 705 | 723 | 14,000 |
2001/09/14 | 723 | 727 | 717 | 725 | 148,000 |
2001/09/13 | 691 | 719 | 690 | 719 | 19,000 |
2001/09/12 | 687 | 687 | 667 | 682 | 20,000 |
2001/09/11 | 730 | 730 | 707 | 707 | 6,000 |
2001/09/10 | 736 | 736 | 734 | 734 | 5,000 |
2001/09/07 | 753 | 753 | 747 | 747 | 5,000 |
2001/09/06 | 750 | 751 | 735 | 751 | 50,000 |
2001/09/05 | 789 | 789 | 749 | 749 | 24,000 |
2001/09/04 | 780 | 800 | 780 | 793 | 22,000 |
2001/09/03 | 764 | 789 | 764 | 781 | 14,000 |
2001/08/31 | 747 | 768 | 747 | 760 | 22,000 |
2001/08/30 | 773 | 773 | 763 | 771 | 9,000 |
2001/08/29 | 810 | 820 | 809 | 809 | 213,000 |
2001/08/28 | 831 | 836 | 827 | 828 | 14,000 |
2001/08/27 | 817 | 836 | 817 | 836 | 20,000 |
2001/08/24 | 810 | 830 | 810 | 830 | 40,000 |
2001/08/23 | 820 | 828 | 815 | 815 | 24,000 |
2001/08/22 | 809 | 809 | 793 | 793 | 5,000 |
2001/08/21 | 812 | 813 | 803 | 803 | 8,000 |
2001/08/20 | 824 | 840 | 820 | 822 | 59,000 |
2001/08/17 | 805 | 815 | 805 | 814 | 37,000 |
2001/08/16 | 793 | 809 | 793 | 799 | 33,000 |
2001/08/15 | 800 | 800 | 794 | 797 | 17,000 |
2001/08/14 | 800 | 807 | 800 | 800 | 12,000 |
2001/08/13 | 794 | 804 | 793 | 797 | 18,000 |
2001/08/10 | 787 | 799 | 786 | 793 | 33,000 |
2001/08/09 | 808 | 809 | 783 | 783 | 4,000 |
2001/08/08 | 806 | 810 | 796 | 810 | 19,000 |
2001/08/07 | 802 | 818 | 797 | 818 | 52,000 |
2001/08/06 | 775 | 792 | 775 | 792 | 51,000 |
2001/08/03 | 766 | 785 | 766 | 785 | 12,000 |
2001/08/02 | 779 | 779 | 763 | 766 | 30,000 |
2001/08/01 | 772 | 779 | 771 | 779 | 10,000 |
2001/07/31 | 769 | 769 | 765 | 765 | 4,000 |
2001/07/30 | 769 | 772 | 767 | 770 | 11,000 |
2001/07/27 | 770 | 770 | 764 | 769 | 18,000 |
2001/07/26 | 796 | 796 | 776 | 786 | 7,000 |
2001/07/25 | 795 | 800 | 793 | 798 | 27,000 |
2001/07/24 | 792 | 808 | 792 | 807 | 84,000 |
2001/07/23 | 772 | 805 | 772 | 801 | 40,000 |
2001/07/19 | 800 | 800 | 782 | 782 | 34,000 |
2001/07/18 | 808 | 821 | 808 | 813 | 56,000 |
2001/07/17 | 840 | 840 | 828 | 828 | 72,000 |
2001/07/16 | 820 | 840 | 820 | 837 | 71,000 |
2001/07/13 | 801 | 813 | 800 | 810 | 36,000 |
2001/07/12 | 795 | 801 | 791 | 800 | 70,000 |
2001/07/11 | 790 | 799 | 779 | 790 | 14,000 |
2001/07/10 | 792 | 800 | 790 | 799 | 73,000 |
2001/07/09 | 785 | 791 | 785 | 789 | 27,000 |
2001/07/06 | 777 | 793 | 775 | 793 | 43,000 |
2001/07/05 | 775 | 789 | 775 | 782 | 60,000 |
2001/07/04 | 760 | 765 | 760 | 765 | 9,000 |
2001/07/03 | 760 | 760 | 747 | 755 | 29,000 |
2001/07/02 | 767 | 771 | 764 | 767 | 10,000 |
2001/06/29 | 790 | 795 | 760 | 760 | 22,000 |
2001/06/28 | 790 | 790 | 790 | 790 | 5,000 |
2001/06/27 | 780 | 783 | 780 | 783 | 5,000 |
2001/06/26 | 787 | 787 | 770 | 770 | 15,000 |
2001/06/25 | 784 | 800 | 784 | 789 | 44,000 |
2001/06/22 | 775 | 794 | 775 | 794 | 63,000 |
2001/06/21 | 770 | 772 | 761 | 761 | 13,000 |
2001/06/20 | 768 | 768 | 754 | 755 | 35,000 |
2001/06/19 | 771 | 771 | 756 | 765 | 11,000 |
2001/06/18 | 750 | 779 | 750 | 779 | 21,000 |
2001/06/15 | 765 | 765 | 746 | 750 | 30,000 |
2001/06/14 | 763 | 777 | 763 | 763 | 12,000 |
2001/06/13 | 776 | 777 | 768 | 776 | 18,000 |
2001/06/12 | 772 | 780 | 772 | 778 | 44,000 |
2001/06/11 | 785 | 787 | 769 | 769 | 29,000 |
2001/06/08 | 746 | 775 | 746 | 775 | 411,000 |
2001/06/07 | 779 | 780 | 776 | 776 | 8,000 |
2001/06/06 | 780 | 783 | 777 | 781 | 117,000 |
2001/06/05 | 761 | 775 | 756 | 773 | 102,000 |
2001/06/04 | 759 | 762 | 751 | 760 | 69,000 |
2001/06/01 | 750 | 752 | 735 | 749 | 21,000 |
2001/05/31 | 738 | 745 | 732 | 745 | 64,000 |
2001/05/30 | 754 | 754 | 745 | 748 | 15,000 |
2001/05/29 | 760 | 762 | 752 | 752 | 31,000 |
2001/05/28 | 762 | 765 | 757 | 758 | 25,000 |
2001/05/25 | 750 | 765 | 747 | 761 | 23,000 |
2001/05/24 | 763 | 763 | 745 | 748 | 27,000 |
2001/05/23 | 759 | 765 | 753 | 765 | 19,000 |
2001/05/22 | 775 | 781 | 772 | 774 | 84,000 |
2001/05/21 | 763 | 765 | 757 | 765 | 27,000 |
2001/05/18 | 764 | 769 | 763 | 766 | 16,000 |
2001/05/17 | 754 | 765 | 754 | 765 | 38,000 |
2001/05/16 | 752 | 756 | 751 | 754 | 22,000 |
2001/05/15 | 745 | 757 | 745 | 756 | 27,000 |
2001/05/14 | 745 | 752 | 741 | 744 | 15,000 |
2001/05/11 | 745 | 749 | 740 | 741 | 19,000 |
2001/05/10 | 711 | 740 | 710 | 740 | 21,000 |
2001/05/09 | 735 | 735 | 715 | 715 | 23,000 |
2001/05/08 | 754 | 755 | 749 | 753 | 28,000 |
2001/05/07 | 758 | 768 | 755 | 763 | 59,000 |
2001/05/02 | 733 | 770 | 731 | 768 | 164,000 |
2001/05/01 | 695 | 727 | 693 | 723 | 104,000 |
2001/04/27 | 671 | 685 | 670 | 675 | 14,000 |
2001/04/26 | 660 | 673 | 659 | 661 | 91,000 |
2001/04/25 | 644 | 663 | 638 | 663 | 26,000 |
2001/04/24 | 643 | 645 | 638 | 638 | 13,000 |
2001/04/23 | 643 | 643 | 643 | 643 | 1,000 |
2001/04/20 | 647 | 648 | 640 | 643 | 14,000 |
2001/04/19 | 643 | 654 | 643 | 644 | 17,000 |
2001/04/18 | 636 | 647 | 636 | 645 | 13,000 |
2001/04/17 | 635 | 635 | 631 | 631 | 3,000 |
2001/04/16 | 635 | 642 | 635 | 636 | 8,000 |
2001/04/13 | 633 | 634 | 633 | 634 | 4,000 |
2001/04/12 | 635 | 635 | 630 | 630 | 6,000 |
2001/04/11 | 630 | 639 | 624 | 626 | 12,000 |
2001/04/10 | 638 | 638 | 634 | 634 | 5,000 |
2001/04/09 | 637 | 637 | 626 | 628 | 15,000 |
2001/04/06 | 653 | 653 | 626 | 627 | 14,000 |
2001/04/05 | 649 | 653 | 642 | 653 | 61,000 |
2001/04/04 | 621 | 630 | 619 | 619 | 11,000 |
2001/04/03 | 610 | 625 | 595 | 620 | 9,000 |
2001/04/02 | 628 | 628 | 602 | 602 | 12,000 |
2001/03/30 | 649 | 650 | 625 | 633 | 17,000 |
2001/03/29 | 649 | 651 | 640 | 649 | 13,000 |
2001/03/28 | 652 | 652 | 640 | 640 | 31,000 |
2001/03/27 | 645 | 669 | 645 | 662 | 45,000 |
2001/03/26 | 649 | 650 | 640 | 650 | 15,000 |
2001/03/23 | 619 | 640 | 619 | 639 | 29,000 |
2001/03/22 | 604 | 635 | 604 | 613 | 12,000 |
2001/03/21 | 600 | 624 | 600 | 624 | 13,000 |
2001/03/19 | 586 | 596 | 585 | 593 | 20,000 |
2001/03/16 | 614 | 615 | 600 | 606 | 6,000 |
2001/03/15 | 575 | 605 | 574 | 605 | 35,000 |
2001/03/14 | 598 | 598 | 578 | 578 | 16,000 |
2001/03/13 | 590 | 590 | 581 | 589 | 26,000 |
2001/03/12 | 595 | 598 | 590 | 590 | 13,000 |
2001/03/09 | 597 | 597 | 575 | 595 | 190,000 |
2001/03/08 | 580 | 580 | 577 | 577 | 3,000 |
2001/03/07 | 579 | 581 | 575 | 580 | 18,000 |
2001/03/06 | 578 | 589 | 575 | 578 | 17,000 |
2001/03/05 | 570 | 579 | 567 | 578 | 51,000 |
2001/03/02 | 576 | 580 | 570 | 573 | 34,000 |
2001/03/01 | 585 | 585 | 578 | 578 | 69,000 |
2001/02/28 | 595 | 595 | 584 | 585 | 57,000 |
2001/02/27 | 598 | 599 | 596 | 596 | 14,000 |
2001/02/26 | 599 | 599 | 595 | 596 | 12,000 |
2001/02/23 | 606 | 606 | 600 | 600 | 6,000 |
2001/02/22 | 603 | 603 | 596 | 596 | 25,000 |
2001/02/21 | 602 | 605 | 600 | 605 | 9,000 |
2001/02/20 | 602 | 608 | 600 | 608 | 11,000 |
2001/02/19 | 609 | 609 | 605 | 605 | 8,000 |
2001/02/16 | 620 | 620 | 619 | 619 | 9,000 |
2001/02/15 | 620 | 625 | 618 | 618 | 138,000 |
2001/02/14 | 630 | 630 | 620 | 625 | 61,000 |
2001/02/13 | 630 | 630 | 615 | 626 | 12,000 |
2001/02/09 | 625 | 625 | 625 | 625 | 3,000 |
2001/02/08 | 625 | 625 | 625 | 625 | 3,000 |
2001/02/07 | 634 | 634 | 630 | 630 | 4,000 |
2001/02/06 | 632 | 642 | 629 | 635 | 5,000 |
2001/02/05 | 630 | 640 | 630 | 635 | 16,000 |
2001/02/02 | 630 | 630 | 630 | 630 | 1,000 |
2001/02/01 | 627 | 636 | 627 | 636 | 2,000 |
2001/01/31 | 621 | 640 | 621 | 640 | 11,000 |
2001/01/30 | 620 | 622 | 617 | 617 | 6,000 |
2001/01/29 | 616 | 620 | 615 | 620 | 8,000 |
2001/01/26 | 610 | 610 | 606 | 606 | 17,000 |
2001/01/25 | 625 | 625 | 620 | 620 | 5,000 |
2001/01/24 | 630 | 630 | 629 | 629 | 11,000 |
2001/01/23 | 625 | 631 | 625 | 631 | 19,000 |
2001/01/22 | 630 | 630 | 620 | 620 | 10,000 |
2001/01/19 | 635 | 635 | 630 | 630 | 12,000 |
2001/01/18 | 620 | 639 | 620 | 632 | 7,000 |
2001/01/17 | 619 | 623 | 615 | 619 | 44,000 |
2001/01/16 | 630 | 630 | 615 | 615 | 11,000 |
2001/01/15 | 635 | 635 | 630 | 630 | 12,000 |
2001/01/12 | 645 | 645 | 632 | 632 | 12,000 |
2001/01/11 | 640 | 655 | 631 | 655 | 19,000 |
2001/01/10 | 660 | 660 | 640 | 640 | 7,000 |
2001/01/09 | 660 | 660 | 645 | 660 | 96,000 |
2001/01/05 | 664 | 665 | 660 | 660 | 26,000 |
2001/01/04 | 663 | 663 | 663 | 663 | 1,000 |