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 |
|---|---|---|---|---|---|
| 2003/12/30 | 498 | 503 | 498 | 500 | 27,000 |
| 2003/12/29 | 496 | 496 | 491 | 495 | 7,000 |
| 2003/12/26 | 493 | 493 | 488 | 488 | 7,000 |
| 2003/12/25 | 483 | 490 | 482 | 490 | 34,000 |
| 2003/12/24 | 492 | 492 | 484 | 485 | 21,000 |
| 2003/12/22 | 492 | 493 | 486 | 488 | 24,000 |
| 2003/12/19 | 490 | 495 | 490 | 492 | 26,000 |
| 2003/12/18 | 483 | 488 | 483 | 488 | 12,000 |
| 2003/12/17 | 488 | 489 | 483 | 483 | 26,000 |
| 2003/12/16 | 500 | 500 | 487 | 487 | 18,000 |
| 2003/12/15 | 507 | 507 | 500 | 501 | 61,000 |
| 2003/12/12 | 493 | 493 | 491 | 491 | 308,000 |
| 2003/12/11 | 494 | 494 | 490 | 492 | 31,000 |
| 2003/12/10 | 494 | 494 | 485 | 489 | 100,000 |
| 2003/12/09 | 479 | 491 | 479 | 489 | 40,000 |
| 2003/12/08 | 490 | 490 | 477 | 477 | 31,000 |
| 2003/12/05 | 485 | 492 | 484 | 489 | 82,000 |
| 2003/12/04 | 476 | 486 | 476 | 480 | 23,000 |
| 2003/12/03 | 474 | 482 | 474 | 478 | 13,000 |
| 2003/12/02 | 483 | 484 | 475 | 479 | 29,000 |
| 2003/12/01 | 472 | 485 | 471 | 483 | 36,000 |
| 2003/11/28 | 484 | 484 | 479 | 483 | 38,000 |
| 2003/11/27 | 468 | 493 | 468 | 493 | 39,000 |
| 2003/11/26 | 471 | 474 | 467 | 469 | 14,000 |
| 2003/11/25 | 460 | 469 | 458 | 467 | 32,000 |
| 2003/11/21 | 438 | 444 | 438 | 442 | 21,000 |
| 2003/11/20 | 447 | 447 | 443 | 443 | 20,000 |
| 2003/11/19 | 427 | 439 | 427 | 435 | 31,000 |
| 2003/11/18 | 425 | 430 | 422 | 425 | 41,000 |
| 2003/11/17 | 451 | 451 | 430 | 430 | 54,000 |
| 2003/11/14 | 447 | 453 | 444 | 453 | 81,000 |
| 2003/11/13 | 456 | 460 | 444 | 444 | 31,000 |
| 2003/11/12 | 463 | 465 | 448 | 448 | 62,000 |
| 2003/11/11 | 470 | 470 | 453 | 460 | 59,000 |
| 2003/11/10 | 479 | 484 | 478 | 484 | 17,000 |
| 2003/11/07 | 485 | 486 | 480 | 485 | 26,000 |
| 2003/11/06 | 495 | 495 | 485 | 488 | 23,000 |
| 2003/11/05 | 490 | 500 | 488 | 490 | 63,000 |
| 2003/11/04 | 496 | 496 | 483 | 487 | 59,000 |
| 2003/10/31 | 471 | 484 | 471 | 479 | 57,000 |
| 2003/10/30 | 473 | 473 | 469 | 469 | 26,000 |
| 2003/10/29 | 479 | 482 | 468 | 468 | 128,000 |
| 2003/10/28 | 470 | 473 | 470 | 472 | 23,000 |
| 2003/10/27 | 468 | 468 | 465 | 465 | 48,000 |
| 2003/10/24 | 495 | 495 | 466 | 468 | 86,000 |
| 2003/10/23 | 511 | 511 | 490 | 490 | 45,000 |
| 2003/10/22 | 513 | 524 | 510 | 510 | 25,000 |
| 2003/10/21 | 527 | 527 | 512 | 512 | 23,000 |
| 2003/10/20 | 520 | 526 | 517 | 517 | 34,000 |
| 2003/10/17 | 535 | 544 | 528 | 528 | 48,000 |
| 2003/10/16 | 529 | 537 | 528 | 532 | 29,000 |
| 2003/10/15 | 525 | 535 | 523 | 535 | 23,000 |
| 2003/10/14 | 519 | 537 | 519 | 523 | 38,000 |
| 2003/10/10 | 518 | 525 | 514 | 519 | 109,000 |
| 2003/10/09 | 517 | 517 | 511 | 517 | 25,000 |
| 2003/10/08 | 510 | 518 | 503 | 518 | 40,000 |
| 2003/10/07 | 517 | 517 | 506 | 506 | 41,000 |
| 2003/10/06 | 539 | 560 | 512 | 512 | 89,000 |
| 2003/10/03 | 517 | 537 | 512 | 537 | 57,000 |
| 2003/10/02 | 497 | 517 | 497 | 517 | 65,000 |
| 2003/10/01 | 494 | 500 | 491 | 492 | 94,000 |
| 2003/09/30 | 501 | 509 | 500 | 504 | 32,000 |
| 2003/09/29 | 510 | 510 | 493 | 493 | 22,000 |
| 2003/09/26 | 496 | 503 | 489 | 498 | 46,000 |
| 2003/09/25 | 504 | 504 | 496 | 498 | 47,000 |
| 2003/09/24 | 501 | 518 | 501 | 513 | 130,000 |
| 2003/09/22 | 481 | 500 | 481 | 495 | 138,000 |
| 2003/09/19 | 489 | 514 | 484 | 486 | 177,000 |
| 2003/09/18 | 439 | 462 | 436 | 459 | 77,000 |
| 2003/09/17 | 438 | 439 | 436 | 436 | 47,000 |
| 2003/09/16 | 434 | 437 | 428 | 428 | 62,000 |
| 2003/09/12 | 440 | 440 | 422 | 422 | 384,000 |
| 2003/09/11 | 446 | 450 | 430 | 430 | 79,000 |
| 2003/09/10 | 452 | 454 | 445 | 446 | 67,000 |
| 2003/09/09 | 445 | 452 | 443 | 446 | 63,000 |
| 2003/09/08 | 440 | 444 | 440 | 442 | 14,000 |
| 2003/09/05 | 436 | 439 | 435 | 435 | 34,000 |
| 2003/09/04 | 436 | 440 | 434 | 434 | 29,000 |
| 2003/09/03 | 446 | 448 | 440 | 440 | 58,000 |
| 2003/09/02 | 440 | 446 | 439 | 441 | 56,000 |
| 2003/09/01 | 438 | 439 | 434 | 434 | 47,000 |
| 2003/08/29 | 429 | 429 | 420 | 420 | 57,000 |
| 2003/08/28 | 426 | 429 | 420 | 420 | 35,000 |
| 2003/08/27 | 434 | 434 | 422 | 422 | 46,000 |
| 2003/08/26 | 435 | 436 | 431 | 436 | 12,000 |
| 2003/08/25 | 445 | 452 | 432 | 432 | 52,000 |
| 2003/08/22 | 449 | 450 | 444 | 446 | 108,000 |
| 2003/08/21 | 425 | 444 | 424 | 444 | 93,000 |
| 2003/08/20 | 424 | 424 | 419 | 424 | 76,000 |
| 2003/08/19 | 420 | 430 | 420 | 423 | 62,000 |
| 2003/08/18 | 414 | 418 | 412 | 415 | 97,000 |
| 2003/08/15 | 406 | 413 | 406 | 409 | 39,000 |
| 2003/08/14 | 402 | 406 | 402 | 402 | 41,000 |
| 2003/08/13 | 402 | 407 | 402 | 402 | 12,000 |
| 2003/08/12 | 405 | 406 | 400 | 400 | 14,000 |
| 2003/08/11 | 399 | 403 | 399 | 400 | 24,000 |
| 2003/08/08 | 393 | 402 | 393 | 394 | 44,000 |
| 2003/08/07 | 401 | 401 | 395 | 395 | 44,000 |
| 2003/08/06 | 392 | 402 | 392 | 400 | 31,000 |
| 2003/08/05 | 405 | 406 | 390 | 390 | 142,000 |
| 2003/08/04 | 415 | 417 | 412 | 414 | 50,000 |
| 2003/08/01 | 410 | 415 | 408 | 415 | 12,000 |
| 2003/07/31 | 410 | 410 | 399 | 399 | 44,000 |
| 2003/07/30 | 413 | 419 | 413 | 414 | 82,000 |
| 2003/07/29 | 415 | 418 | 412 | 414 | 42,000 |
| 2003/07/28 | 415 | 415 | 412 | 415 | 32,000 |
| 2003/07/25 | 404 | 418 | 403 | 403 | 46,000 |
| 2003/07/24 | 401 | 402 | 396 | 396 | 24,000 |
| 2003/07/23 | 398 | 405 | 398 | 401 | 11,000 |
| 2003/07/22 | 394 | 400 | 394 | 398 | 31,000 |
| 2003/07/18 | 391 | 400 | 390 | 393 | 59,000 |
| 2003/07/17 | 406 | 407 | 395 | 395 | 44,000 |
| 2003/07/16 | 416 | 417 | 405 | 405 | 31,000 |
| 2003/07/15 | 417 | 417 | 409 | 409 | 42,000 |
| 2003/07/14 | 405 | 416 | 401 | 412 | 54,000 |
| 2003/07/11 | 401 | 402 | 400 | 401 | 54,000 |
| 2003/07/10 | 415 | 415 | 402 | 402 | 102,000 |
| 2003/07/09 | 414 | 414 | 410 | 410 | 28,000 |
| 2003/07/08 | 419 | 419 | 412 | 414 | 42,000 |
| 2003/07/07 | 418 | 425 | 410 | 410 | 120,000 |
| 2003/07/04 | 412 | 414 | 407 | 408 | 33,000 |
| 2003/07/03 | 420 | 420 | 411 | 412 | 118,000 |
| 2003/07/02 | 406 | 420 | 405 | 415 | 80,000 |
| 2003/07/01 | 405 | 408 | 400 | 401 | 45,000 |
| 2003/06/30 | 402 | 405 | 399 | 403 | 40,000 |
| 2003/06/27 | 396 | 398 | 393 | 394 | 31,000 |
| 2003/06/26 | 389 | 389 | 384 | 386 | 33,000 |
| 2003/06/25 | 393 | 394 | 386 | 386 | 29,000 |
| 2003/06/24 | 394 | 394 | 393 | 393 | 18,000 |
| 2003/06/23 | 390 | 394 | 390 | 391 | 30,000 |
| 2003/06/20 | 390 | 392 | 387 | 387 | 22,000 |
| 2003/06/19 | 390 | 393 | 390 | 390 | 20,000 |
| 2003/06/18 | 399 | 400 | 390 | 390 | 37,000 |
| 2003/06/17 | 397 | 397 | 392 | 392 | 15,000 |
| 2003/06/16 | 392 | 399 | 388 | 399 | 42,000 |
| 2003/06/13 | 385 | 396 | 385 | 391 | 395,000 |
| 2003/06/12 | 400 | 402 | 390 | 390 | 38,000 |
| 2003/06/11 | 397 | 397 | 391 | 391 | 19,000 |
| 2003/06/10 | 396 | 401 | 393 | 397 | 57,000 |
| 2003/06/09 | 390 | 394 | 386 | 391 | 22,000 |
| 2003/06/06 | 380 | 384 | 380 | 381 | 20,000 |
| 2003/06/05 | 382 | 390 | 375 | 375 | 65,000 |
| 2003/06/04 | 373 | 377 | 372 | 375 | 21,000 |
| 2003/06/03 | 368 | 370 | 366 | 368 | 88,000 |
| 2003/06/02 | 370 | 370 | 366 | 366 | 79,000 |
| 2003/05/30 | 368 | 369 | 365 | 365 | 60,000 |
| 2003/05/29 | 373 | 375 | 368 | 368 | 28,000 |
| 2003/05/28 | 378 | 378 | 372 | 372 | 31,000 |
| 2003/05/27 | 380 | 383 | 372 | 372 | 21,000 |
| 2003/05/26 | 386 | 388 | 379 | 381 | 18,000 |
| 2003/05/23 | 375 | 381 | 375 | 381 | 7,000 |
| 2003/05/22 | 388 | 388 | 376 | 376 | 15,000 |
| 2003/05/21 | 386 | 389 | 386 | 386 | 8,000 |
| 2003/05/20 | 385 | 395 | 385 | 388 | 21,000 |
| 2003/05/19 | 394 | 402 | 394 | 400 | 44,000 |
| 2003/05/16 | 393 | 393 | 391 | 391 | 9,000 |
| 2003/05/15 | 406 | 406 | 395 | 396 | 19,000 |
| 2003/05/14 | 397 | 401 | 397 | 401 | 27,000 |
| 2003/05/13 | 402 | 406 | 392 | 392 | 37,000 |
| 2003/05/12 | 386 | 400 | 386 | 398 | 32,000 |
| 2003/05/09 | 378 | 384 | 376 | 384 | 46,000 |
| 2003/05/08 | 378 | 383 | 378 | 378 | 31,000 |
| 2003/05/07 | 389 | 389 | 378 | 378 | 14,000 |
| 2003/05/06 | 383 | 387 | 383 | 384 | 71,000 |
| 2003/05/02 | 362 | 376 | 362 | 373 | 51,000 |
| 2003/05/01 | 367 | 367 | 359 | 362 | 13,000 |
| 2003/04/30 | 360 | 365 | 357 | 362 | 69,000 |
| 2003/04/28 | 357 | 357 | 350 | 350 | 33,000 |
| 2003/04/25 | 355 | 356 | 353 | 356 | 18,000 |
| 2003/04/24 | 362 | 362 | 354 | 354 | 11,000 |
| 2003/04/23 | 360 | 360 | 354 | 355 | 25,000 |
| 2003/04/22 | 357 | 359 | 355 | 355 | 25,000 |
| 2003/04/21 | 355 | 358 | 351 | 353 | 60,000 |
| 2003/04/18 | 358 | 359 | 354 | 355 | 60,000 |
| 2003/04/17 | 360 | 366 | 359 | 366 | 51,000 |
| 2003/04/16 | 379 | 379 | 365 | 367 | 24,000 |
| 2003/04/15 | 366 | 381 | 366 | 381 | 40,000 |
| 2003/04/14 | 381 | 381 | 350 | 356 | 43,000 |
| 2003/04/11 | 392 | 392 | 385 | 387 | 24,000 |
| 2003/04/10 | 402 | 405 | 387 | 387 | 17,000 |
| 2003/04/09 | 394 | 402 | 394 | 402 | 35,000 |
| 2003/04/08 | 412 | 412 | 386 | 394 | 42,000 |
| 2003/04/07 | 410 | 412 | 406 | 412 | 32,000 |
| 2003/04/04 | 391 | 406 | 391 | 406 | 15,000 |
| 2003/04/03 | 405 | 405 | 396 | 396 | 16,000 |
| 2003/04/02 | 389 | 396 | 380 | 396 | 16,000 |
| 2003/04/01 | 385 | 385 | 384 | 384 | 4,000 |
| 2003/03/31 | 409 | 409 | 399 | 399 | 30,000 |
| 2003/03/28 | 404 | 408 | 404 | 408 | 8,000 |
| 2003/03/27 | 404 | 405 | 402 | 402 | 17,000 |
| 2003/03/26 | 390 | 400 | 390 | 400 | 4,000 |
| 2003/03/25 | 410 | 411 | 402 | 410 | 71,000 |
| 2003/03/24 | 416 | 418 | 410 | 415 | 90,000 |
| 2003/03/20 | 396 | 400 | 395 | 395 | 15,000 |
| 2003/03/19 | 389 | 389 | 378 | 382 | 17,000 |
| 2003/03/18 | 385 | 397 | 385 | 394 | 9,000 |
| 2003/03/17 | 390 | 393 | 390 | 393 | 2,000 |
| 2003/03/14 | 391 | 400 | 388 | 390 | 475,000 |
| 2003/03/13 | 405 | 405 | 396 | 396 | 28,000 |
| 2003/03/12 | 416 | 416 | 398 | 400 | 17,000 |
| 2003/03/11 | 411 | 415 | 411 | 411 | 4,000 |
| 2003/03/10 | 419 | 419 | 411 | 411 | 19,000 |
| 2003/03/07 | 418 | 420 | 414 | 414 | 19,000 |
| 2003/03/06 | 420 | 424 | 420 | 420 | 40,000 |
| 2003/03/05 | 423 | 425 | 420 | 420 | 70,000 |
| 2003/03/04 | 412 | 418 | 412 | 418 | 17,000 |
| 2003/03/03 | 410 | 413 | 410 | 413 | 11,000 |
| 2003/02/28 | 415 | 417 | 411 | 414 | 18,000 |
| 2003/02/27 | 414 | 415 | 411 | 412 | 13,000 |
| 2003/02/26 | 413 | 413 | 412 | 413 | 7,000 |
| 2003/02/25 | 415 | 415 | 412 | 412 | 23,000 |
| 2003/02/24 | 420 | 422 | 415 | 415 | 37,000 |
| 2003/02/21 | 423 | 423 | 419 | 419 | 15,000 |
| 2003/02/20 | 421 | 424 | 420 | 421 | 38,000 |
| 2003/02/19 | 428 | 432 | 426 | 428 | 33,000 |
| 2003/02/18 | 417 | 427 | 417 | 426 | 37,000 |
| 2003/02/17 | 415 | 417 | 415 | 415 | 27,000 |
| 2003/02/14 | 420 | 420 | 415 | 415 | 144,000 |
| 2003/02/13 | 420 | 420 | 415 | 415 | 15,000 |
| 2003/02/12 | 413 | 428 | 413 | 425 | 20,000 |
| 2003/02/10 | 413 | 418 | 411 | 411 | 8,000 |
| 2003/02/07 | 419 | 421 | 416 | 421 | 10,000 |
| 2003/02/06 | 423 | 424 | 417 | 418 | 16,000 |
| 2003/02/05 | 420 | 429 | 420 | 421 | 48,000 |
| 2003/02/04 | 425 | 427 | 423 | 425 | 47,000 |
| 2003/02/03 | 413 | 421 | 413 | 421 | 9,000 |
| 2003/01/31 | 414 | 418 | 414 | 416 | 38,000 |
| 2003/01/30 | 416 | 420 | 416 | 418 | 13,000 |
| 2003/01/29 | 420 | 423 | 417 | 420 | 59,000 |
| 2003/01/28 | 415 | 421 | 415 | 420 | 21,000 |
| 2003/01/27 | 415 | 425 | 415 | 420 | 12,000 |
| 2003/01/24 | 420 | 429 | 420 | 420 | 14,000 |
| 2003/01/23 | 428 | 428 | 422 | 425 | 20,000 |
| 2003/01/22 | 420 | 429 | 417 | 429 | 31,000 |
| 2003/01/21 | 426 | 435 | 416 | 428 | 32,000 |
| 2003/01/20 | 428 | 428 | 418 | 421 | 70,000 |
| 2003/01/17 | 425 | 440 | 425 | 439 | 11,000 |
| 2003/01/16 | 424 | 429 | 424 | 429 | 17,000 |
| 2003/01/15 | 423 | 429 | 421 | 429 | 23,000 |
| 2003/01/14 | 413 | 418 | 411 | 413 | 32,000 |
| 2003/01/10 | 416 | 417 | 413 | 413 | 60,000 |
| 2003/01/09 | 415 | 418 | 410 | 418 | 52,000 |
| 2003/01/08 | 439 | 440 | 435 | 435 | 16,000 |
| 2003/01/07 | 460 | 460 | 443 | 444 | 34,000 |
| 2003/01/06 | 444 | 460 | 444 | 460 | 102,000 |