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
2002/12/30 419 425 419 424 4,000
2002/12/27 413 424 411 424 28,000
2002/12/26 408 413 403 412 26,000
2002/12/25 410 410 400 406 76,000
2002/12/24 408 412 402 411 68,000
2002/12/20 403 413 403 413 77,000
2002/12/19 402 410 400 410 47,000
2002/12/18 401 410 401 410 46,000
2002/12/17 403 410 403 403 29,000
2002/12/16 405 410 403 408 53,000
2002/12/13 407 415 400 403 330,000
2002/12/12 408 417 408 412 22,000
2002/12/11 421 421 406 406 44,000
2002/12/10 429 431 420 421 79,000
2002/12/09 395 404 395 404 25,000
2002/12/06 412 412 388 388 24,000
2002/12/05 417 423 416 417 92,000
2002/12/04 387 404 386 402 34,000
2002/12/03 384 391 384 391 54,000
2002/12/02 388 389 380 384 61,000
2002/11/29 377 394 376 388 70,000
2002/11/28 370 372 369 371 58,000
2002/11/27 364 375 364 375 29,000
2002/11/26 370 375 360 366 36,000
2002/11/25 355 373 355 370 100,000
2002/11/22 361 361 352 353 103,000
2002/11/21 361 370 361 370 72,000
2002/11/20 341 362 341 361 94,000
2002/11/19 354 354 338 341 128,000
2002/11/18 410 415 380 384 57,000
2002/11/15 421 424 410 410 51,000
2002/11/14 429 429 421 421 21,000
2002/11/13 435 435 428 431 17,000
2002/11/12 430 439 426 435 23,000
2002/11/11 461 463 445 445 19,000
2002/11/08 462 462 458 458 45,000
2002/11/07 467 467 461 467 27,000
2002/11/06 472 472 465 465 19,000
2002/11/05 476 476 467 471 55,000
2002/11/01 461 465 453 465 20,000
2002/10/31 444 451 444 451 16,000
2002/10/30 443 446 443 444 22,000
2002/10/29 450 451 450 451 4,000
2002/10/28 450 455 442 455 12,000
2002/10/25 447 453 445 452 21,000
2002/10/24 449 451 445 449 11,000
2002/10/23 450 456 447 456 19,000
2002/10/22 470 470 458 458 24,000
2002/10/21 476 477 467 472 25,000
2002/10/18 470 470 463 465 12,000
2002/10/17 466 475 466 469 4,000
2002/10/16 486 486 462 462 39,000
2002/10/15 464 477 464 477 23,000
2002/10/11 456 467 456 464 36,000
2002/10/10 459 459 450 454 46,000
2002/10/09 471 471 459 459 25,000
2002/10/08 465 472 465 471 39,000
2002/10/07 475 484 475 475 48,000
2002/10/04 478 480 474 475 51,000
2002/10/03 489 489 480 480 16,000
2002/10/02 500 500 489 489 8,000
2002/10/01 505 505 499 504 18,000
2002/09/30 517 521 514 514 12,000
2002/09/27 514 525 514 525 27,000
2002/09/26 498 504 495 495 13,000
2002/09/25 481 498 481 497 20,000
2002/09/24 511 511 478 481 32,000
2002/09/20 507 525 507 521 26,000
2002/09/19 495 520 495 517 48,000
2002/09/18 514 515 512 515 8,000
2002/09/17 510 515 510 515 4,000
2002/09/13 495 495 487 489 276,000
2002/09/12 485 500 482 491 12,000
2002/09/11 478 485 478 485 12,000
2002/09/10 482 490 479 483 24,000
2002/09/09 482 486 480 481 21,000
2002/09/06 494 494 481 482 55,000
2002/09/05 501 501 494 495 124,000
2002/09/04 500 507 490 491 66,000
2002/09/03 507 509 505 505 65,000
2002/09/02 506 516 506 510 32,000
2002/08/30 510 517 506 516 44,000
2002/08/29 515 515 507 509 55,000
2002/08/28 518 523 515 515 49,000
2002/08/27 516 528 513 525 34,000
2002/08/26 506 515 506 512 26,000
2002/08/23 529 529 508 511 92,000
2002/08/22 506 517 505 510 55,000
2002/08/21 505 528 505 526 29,000
2002/08/20 513 513 501 502 42,000
2002/08/19 512 515 506 510 40,000
2002/08/16 513 520 512 512 33,000
2002/08/15 517 531 516 520 40,000
2002/08/14 508 525 508 525 26,000
2002/08/13 522 522 521 522 14,000
2002/08/12 540 540 521 521 7,000
2002/08/09 554 569 550 569 45,000
2002/08/08 530 530 521 528 11,000
2002/08/07 530 530 530 530 1,000
2002/08/06 535 535 530 530 3,000
2002/08/05 549 563 549 563 28,000
2002/08/02 531 539 531 539 7,000
2002/08/01 540 545 535 535 11,000
2002/07/31 541 555 541 545 5,000
2002/07/30 548 548 540 540 2,000
2002/07/29 546 546 540 540 15,000
2002/07/26 567 577 545 545 4,000
2002/07/25 596 604 587 587 11,000
2002/07/24 574 605 565 605 51,000
2002/07/23 565 586 565 586 5,000
2002/07/22 528 528 528 528 3,000
2002/07/19 550 550 529 529 21,000
2002/07/18 551 561 551 560 5,000
2002/07/17 551 551 548 551 32,000
2002/07/16 559 561 552 552 14,000
2002/07/15 565 565 557 558 9,000
2002/07/12 579 579 570 572 9,000
2002/07/11 593 594 579 579 11,000
2002/07/10 606 606 599 599 6,000
2002/07/09 620 620 608 608 11,000
2002/07/08 630 630 619 620 21,000
2002/07/05 620 630 614 627 26,000
2002/07/04 624 635 620 630 44,000
2002/07/03 620 630 620 626 16,000
2002/07/02 591 629 591 629 43,000
2002/07/01 575 599 575 599 10,000
2002/06/28 574 574 561 561 12,000
2002/06/27 560 570 553 569 37,000
2002/06/26 555 570 555 570 17,000
2002/06/25 568 575 565 575 21,000
2002/06/24 560 580 560 578 13,000
2002/06/21 555 560 553 560 13,000
2002/06/20 556 556 544 555 23,000
2002/06/19 585 585 552 552 44,000
2002/06/18 578 585 577 585 11,000
2002/06/17 600 600 571 578 33,000
2002/06/14 617 617 597 604 505,000
2002/06/13 608 608 600 600 15,000
2002/06/12 625 625 614 624 10,000
2002/06/11 631 637 628 635 44,000
2002/06/10 630 632 620 630 92,000
2002/06/07 580 609 580 603 21,000
2002/06/06 610 610 580 580 25,000
2002/06/05 610 612 601 601 52,000
2002/06/04 600 609 596 607 29,000
2002/06/03 596 620 595 620 58,000
2002/05/31 605 610 591 591 93,000
2002/05/30 579 609 579 602 88,000
2002/05/29 557 590 557 585 109,000
2002/05/28 550 560 547 560 43,000
2002/05/27 553 558 551 551 39,000
2002/05/24 545 554 545 550 53,000
2002/05/23 518 550 518 550 88,000
2002/05/22 527 527 515 515 21,000
2002/05/21 529 536 525 536 21,000
2002/05/20 527 536 527 531 29,000
2002/05/17 536 536 520 523 34,000
2002/05/16 516 535 514 534 69,000
2002/05/15 510 525 509 516 87,000
2002/05/14 505 512 505 512 47,000
2002/05/13 486 505 486 505 103,000
2002/05/10 475 481 475 480 42,000
2002/05/09 480 482 470 473 74,000
2002/05/08 487 487 481 482 37,000
2002/05/07 487 487 487 487 45,000
2002/05/02 485 486 482 482 31,000
2002/05/01 481 485 481 485 13,000
2002/04/30 480 485 480 481 20,000
2002/04/26 490 491 480 480 20,000
2002/04/25 495 495 490 491 21,000
2002/04/24 496 500 495 495 12,000
2002/04/23 490 502 490 502 21,000
2002/04/22 509 509 490 490 30,000
2002/04/19 500 502 492 502 23,000
2002/04/18 499 510 499 508 37,000
2002/04/17 492 499 492 499 7,000
2002/04/16 485 491 485 491 26,000
2002/04/15 485 485 475 485 20,000
2002/04/12 488 491 468 485 78,000
2002/04/11 491 494 488 488 26,000
2002/04/10 493 495 490 490 6,000
2002/04/09 498 502 497 500 26,000
2002/04/08 492 500 492 498 24,000
2002/04/05 486 499 485 485 65,000
2002/04/04 491 495 480 485 88,000
2002/04/03 497 501 490 490 23,000
2002/04/02 500 500 496 497 6,000
2002/04/01 500 500 495 500 19,000
2002/03/29 507 507 498 498 15,000
2002/03/28 510 515 507 507 15,000
2002/03/27 506 515 500 515 19,000
2002/03/26 501 503 500 503 10,000
2002/03/25 522 522 495 502 157,000
2002/03/22 522 529 518 518 47,000
2002/03/20 528 528 520 528 30,000
2002/03/19 534 534 520 528 52,000
2002/03/18 521 537 521 524 51,000
2002/03/15 516 525 516 519 49,000
2002/03/14 530 530 511 520 36,000
2002/03/13 533 535 530 534 65,000
2002/03/12 538 544 533 533 66,000
2002/03/11 540 547 536 539 49,000
2002/03/08 515 540 515 530 484,000
2002/03/07 511 525 511 521 124,000
2002/03/06 510 511 499 501 125,000
2002/03/05 526 526 505 510 132,000
2002/03/04 520 539 510 514 98,000
2002/03/01 488 495 480 495 110,000
2002/02/28 484 486 478 479 182,000
2002/02/27 478 480 475 480 112,000
2002/02/26 479 479 477 478 45,000
2002/02/25 480 480 476 480 60,000
2002/02/22 489 489 477 479 87,000
2002/02/21 492 492 488 491 31,000
2002/02/20 487 491 485 485 38,000
2002/02/19 491 492 487 490 48,000
2002/02/18 497 498 486 491 57,000
2002/02/15 501 501 495 501 36,000
2002/02/14 495 505 495 500 67,000
2002/02/13 499 507 493 493 82,000
2002/02/12 501 505 496 501 53,000
2002/02/08 499 502 497 500 153,000
2002/02/07 507 507 499 504 6,000
2002/02/06 505 507 500 507 17,000
2002/02/05 513 514 500 514 20,000
2002/02/04 519 520 512 520 11,000
2002/02/01 514 519 510 517 28,000
2002/01/31 511 517 511 517 5,000
2002/01/30 520 527 515 527 17,000
2002/01/29 528 529 527 529 8,000
2002/01/28 535 535 527 527 24,000
2002/01/25 538 538 531 535 13,000
2002/01/24 531 539 531 539 41,000
2002/01/23 540 540 529 529 11,000
2002/01/22 539 539 521 530 73,000
2002/01/21 542 556 540 550 33,000
2002/01/18 547 555 540 552 28,000
2002/01/17 550 550 540 550 20,000
2002/01/16 560 560 540 540 44,000
2002/01/15 575 575 562 562 50,000
2002/01/11 584 584 573 575 105,000
2002/01/10 581 584 578 580 29,000
2002/01/09 578 588 578 581 9,000
2002/01/08 600 600 577 578 21,000
2002/01/07 631 631 611 611 25,000
2002/01/04 618 631 618 631 12,000

このページの先頭へ