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
2004/12/30 757 765 757 759 18,000
2004/12/29 755 755 748 748 21,000
2004/12/28 745 750 745 747 4,000
2004/12/27 756 756 747 747 20,000
2004/12/24 755 758 754 756 51,000
2004/12/22 755 760 741 748 69,000
2004/12/21 748 760 748 755 31,000
2004/12/20 742 748 741 746 55,000
2004/12/17 751 751 746 747 36,000
2004/12/16 755 755 743 743 10,000
2004/12/15 758 760 756 759 25,000
2004/12/14 742 759 742 758 23,000
2004/12/13 752 756 744 744 16,000
2004/12/10 764 764 754 757 352,000
2004/12/09 758 759 754 754 18,000
2004/12/08 755 762 755 762 14,000
2004/12/07 758 760 756 757 16,000
2004/12/06 759 759 757 757 80,000
2004/12/03 761 763 758 763 30,000
2004/12/02 752 757 752 757 12,000
2004/12/01 746 751 744 745 30,000
2004/11/30 754 757 749 755 49,000
2004/11/29 745 755 745 754 22,000
2004/11/26 751 755 747 747 23,000
2004/11/25 730 763 730 759 60,000
2004/11/24 738 743 738 740 7,000
2004/11/22 756 756 735 738 66,000
2004/11/19 756 756 752 752 11,000
2004/11/18 765 771 752 752 40,000
2004/11/17 753 770 752 767 59,000
2004/11/16 746 751 745 750 25,000
2004/11/15 736 749 736 749 68,000
2004/11/12 731 746 731 746 33,000
2004/11/11 743 746 736 736 24,000
2004/11/10 739 744 739 742 16,000
2004/11/09 725 728 722 723 18,000
2004/11/08 749 749 725 725 23,000
2004/11/05 739 750 738 748 106,000
2004/11/04 756 756 738 738 33,000
2004/11/02 725 750 725 750 49,000
2004/11/01 713 720 713 720 18,000
2004/10/29 719 721 711 719 45,000
2004/10/28 712 716 709 716 15,000
2004/10/27 730 730 710 710 11,000
2004/10/26 729 739 727 727 33,000
2004/10/25 717 724 714 724 32,000
2004/10/22 718 723 718 723 34,000
2004/10/21 714 716 714 716 20,000
2004/10/20 716 716 706 709 47,000
2004/10/19 706 710 706 706 11,000
2004/10/18 689 689 689 689 5,000
2004/10/15 691 695 691 695 22,000
2004/10/14 709 709 694 699 27,000
2004/10/13 727 727 713 713 6,000
2004/10/12 726 733 718 727 24,000
2004/10/08 724 725 715 721 14,000
2004/10/07 715 724 712 724 19,000
2004/10/06 704 720 703 717 36,000
2004/10/05 718 719 710 718 106,000
2004/10/04 711 723 711 718 32,000
2004/10/01 694 709 694 709 4,000
2004/09/30 697 697 690 690 13,000
2004/09/29 710 710 690 691 8,000
2004/09/28 702 707 693 693 20,000
2004/09/27 699 702 699 701 46,000
2004/09/24 698 698 695 698 16,000
2004/09/22 723 730 720 728 38,000
2004/09/21 708 719 707 715 23,000
2004/09/17 709 714 697 698 12,000
2004/09/16 711 711 703 703 17,000
2004/09/15 716 716 713 713 17,000
2004/09/14 735 751 735 736 60,000
2004/09/13 723 749 723 749 48,000
2004/09/10 719 724 719 720 385,000
2004/09/09 711 718 711 714 29,000
2004/09/08 701 713 701 708 45,000
2004/09/07 701 701 696 698 17,000
2004/09/06 698 704 692 704 120,000
2004/09/03 690 695 690 691 14,000
2004/09/02 691 691 687 688 10,000
2004/09/01 690 698 690 698 8,000
2004/08/31 691 693 686 686 12,000
2004/08/30 690 691 686 686 8,000
2004/08/27 688 699 687 688 19,000
2004/08/26 695 695 684 684 27,000
2004/08/25 669 685 669 685 23,000
2004/08/24 674 674 669 669 13,000
2004/08/23 672 674 672 674 7,000
2004/08/20 681 681 677 678 8,000
2004/08/19 677 688 675 688 7,000
2004/08/18 664 671 663 664 12,000
2004/08/17 658 664 658 664 9,000
2004/08/16 675 675 653 654 33,000
2004/08/13 698 698 672 673 53,000
2004/08/12 695 705 695 705 50,000
2004/08/11 683 694 683 693 31,000
2004/08/10 681 681 672 672 17,000
2004/08/09 683 690 683 685 9,000
2004/08/06 684 697 684 695 45,000
2004/08/05 683 685 672 685 94,000
2004/08/04 674 675 670 673 29,000
2004/08/03 677 682 673 674 22,000
2004/08/02 681 688 680 681 37,000
2004/07/30 684 696 679 679 18,000
2004/07/29 667 667 664 664 12,000
2004/07/28 664 670 660 670 27,000
2004/07/27 675 675 650 651 26,000
2004/07/26 669 672 655 655 16,000
2004/07/23 670 675 670 674 44,000
2004/07/22 665 669 665 667 17,000
2004/07/21 664 670 663 667 12,000
2004/07/20 641 665 641 658 17,000
2004/07/16 650 650 645 647 15,000
2004/07/15 651 665 648 651 27,000
2004/07/14 669 675 654 654 25,000
2004/07/13 673 673 660 669 24,000
2004/07/12 678 681 675 676 18,000
2004/07/09 646 658 645 658 62,000
2004/07/08 646 654 645 652 15,000
2004/07/07 652 652 646 646 31,000
2004/07/06 686 686 660 660 25,000
2004/07/05 724 724 688 688 261,000
2004/07/02 695 700 691 694 26,000
2004/07/01 683 691 677 686 46,000
2004/06/30 676 687 676 684 9,000
2004/06/29 688 689 675 677 19,000
2004/06/28 676 696 676 696 39,000
2004/06/25 670 685 670 680 29,000
2004/06/24 665 669 665 667 35,000
2004/06/23 669 669 663 665 12,000
2004/06/22 667 667 653 664 31,000
2004/06/21 668 681 666 666 64,000
2004/06/18 650 655 638 650 28,000
2004/06/17 660 663 648 650 26,000
2004/06/16 650 660 640 660 145,000
2004/06/15 634 634 626 626 30,000
2004/06/14 641 645 635 635 34,000
2004/06/11 621 636 619 622 410,000
2004/06/10 624 635 611 635 211,000
2004/06/09 619 619 606 606 33,000
2004/06/08 618 620 610 612 8,000
2004/06/07 616 625 607 610 135,000
2004/06/04 600 601 596 600 19,000
2004/06/03 602 605 594 594 23,000
2004/06/02 602 602 594 598 25,000
2004/06/01 611 615 610 610 21,000
2004/05/31 596 608 588 608 24,000
2004/05/28 610 623 607 616 69,000
2004/05/27 613 613 606 606 5,000
2004/05/26 613 628 613 624 17,000
2004/05/25 617 617 603 608 10,000
2004/05/24 628 635 627 634 10,000
2004/05/21 617 623 617 621 22,000
2004/05/20 615 615 606 615 15,000
2004/05/19 603 623 603 623 22,000
2004/05/18 591 600 580 580 25,000
2004/05/17 593 593 574 586 38,000
2004/05/14 580 605 580 603 95,000
2004/05/13 583 600 578 589 38,000
2004/05/12 563 584 563 580 41,000
2004/05/11 548 565 548 553 50,000
2004/05/10 601 601 557 570 71,000
2004/05/07 638 638 600 600 58,000
2004/05/06 681 681 641 643 142,000
2004/04/30 633 665 632 659 54,000
2004/04/28 671 673 668 673 10,000
2004/04/27 661 663 652 663 20,000
2004/04/26 668 680 668 671 32,000
2004/04/23 672 676 672 675 74,000
2004/04/22 662 675 662 664 22,000
2004/04/21 666 676 663 664 33,000
2004/04/20 661 669 660 660 18,000
2004/04/19 673 674 645 657 59,000
2004/04/16 670 678 668 668 37,000
2004/04/15 673 675 649 650 52,000
2004/04/14 662 678 661 671 50,000
2004/04/13 669 680 662 674 75,000
2004/04/12 646 662 646 660 63,000
2004/04/09 615 647 615 647 65,000
2004/04/08 647 650 641 645 40,000
2004/04/07 616 651 615 645 65,000
2004/04/06 634 634 604 623 130,000
2004/04/05 655 656 637 637 110,000
2004/04/02 641 645 635 637 74,000
2004/04/01 605 658 605 647 113,000
2004/03/31 598 601 595 600 48,000
2004/03/30 598 598 592 598 46,000
2004/03/29 612 612 596 598 37,000
2004/03/26 621 621 611 615 48,000
2004/03/25 619 628 619 624 23,000
2004/03/24 613 613 610 612 4,000
2004/03/23 614 614 608 610 32,000
2004/03/22 614 619 613 616 15,000
2004/03/19 600 616 599 616 100,000
2004/03/18 600 602 591 600 81,000
2004/03/17 581 595 581 587 60,000
2004/03/16 579 585 579 581 18,000
2004/03/15 570 578 570 577 19,000
2004/03/12 555 570 555 570 309,000
2004/03/11 576 576 571 575 23,000
2004/03/10 590 590 576 580 34,000
2004/03/09 595 595 588 590 75,000
2004/03/08 580 592 579 588 33,000
2004/03/05 574 580 568 573 134,000
2004/03/04 571 580 571 575 59,000
2004/03/03 562 572 562 566 74,000
2004/03/02 581 584 555 562 60,000
2004/03/01 555 575 555 574 82,000
2004/02/27 537 551 537 551 71,000
2004/02/26 540 540 535 535 13,000
2004/02/25 535 538 535 535 17,000
2004/02/24 544 544 535 537 19,000
2004/02/23 546 547 544 545 34,000
2004/02/20 540 545 539 545 22,000
2004/02/19 530 540 529 537 26,000
2004/02/18 527 535 527 532 46,000
2004/02/17 521 527 521 526 31,000
2004/02/16 523 524 521 521 26,000
2004/02/13 517 525 514 522 56,000
2004/02/12 523 523 509 509 11,000
2004/02/10 525 526 522 522 38,000
2004/02/09 512 527 511 527 25,000
2004/02/06 503 512 501 512 10,000
2004/02/05 510 510 504 505 54,000
2004/02/04 517 517 509 509 19,000
2004/02/03 515 516 510 516 24,000
2004/02/02 511 514 507 512 33,000
2004/01/30 516 516 513 513 24,000
2004/01/29 519 519 511 511 40,000
2004/01/28 520 522 518 518 26,000
2004/01/27 526 529 522 522 17,000
2004/01/26 524 529 519 519 53,000
2004/01/23 515 520 513 518 36,000
2004/01/22 511 517 511 516 27,000
2004/01/21 520 520 511 511 19,000
2004/01/20 508 516 508 515 35,000
2004/01/19 507 509 505 509 11,000
2004/01/16 507 514 503 514 23,000
2004/01/15 514 516 507 507 19,000
2004/01/14 520 520 514 514 15,000
2004/01/13 523 523 517 517 13,000
2004/01/09 516 529 516 520 41,000
2004/01/08 520 521 517 517 21,000
2004/01/07 518 520 514 518 28,000
2004/01/06 518 523 515 517 47,000
2004/01/05 505 519 505 519 55,000

このページの先頭へ