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
2005/12/30 1,076 1,077 1,056 1,056 37,000
2005/12/29 1,069 1,078 1,069 1,078 5,000
2005/12/28 1,066 1,066 1,057 1,065 19,000
2005/12/27 1,079 1,080 1,063 1,063 15,000
2005/12/26 1,077 1,080 1,075 1,079 20,000
2005/12/22 1,063 1,088 1,063 1,077 24,000
2005/12/21 1,085 1,085 1,074 1,081 30,000
2005/12/20 1,058 1,085 1,058 1,077 48,000
2005/12/19 1,067 1,067 1,058 1,058 26,000
2005/12/16 1,065 1,081 1,055 1,061 40,000
2005/12/15 1,055 1,065 1,053 1,053 64,000
2005/12/14 1,077 1,077 1,057 1,060 61,000
2005/12/13 1,067 1,076 1,067 1,076 28,000
2005/12/12 1,080 1,086 1,066 1,074 24,000
2005/12/09 1,085 1,085 1,065 1,069 404,000
2005/12/08 1,064 1,070 1,055 1,065 57,000
2005/12/07 1,097 1,097 1,070 1,070 36,000
2005/12/06 1,100 1,100 1,073 1,082 43,000
2005/12/05 1,063 1,101 1,063 1,101 177,000
2005/12/02 1,098 1,105 1,081 1,103 45,000
2005/12/01 1,053 1,086 1,049 1,086 31,000
2005/11/30 1,054 1,054 1,050 1,050 6,000
2005/11/29 1,043 1,052 1,043 1,052 15,000
2005/11/28 1,035 1,041 1,031 1,040 15,000
2005/11/25 1,035 1,044 1,031 1,039 25,000
2005/11/24 1,043 1,048 1,031 1,034 34,000
2005/11/22 1,049 1,049 1,038 1,043 38,000
2005/11/21 1,049 1,060 1,030 1,030 70,000
2005/11/18 1,056 1,060 1,029 1,029 34,000
2005/11/17 1,008 1,048 997 1,047 50,000
2005/11/16 1,024 1,050 1,008 1,008 68,000
2005/11/15 1,000 1,016 997 1,004 34,000
2005/11/14 1,097 1,097 1,041 1,041 42,000
2005/11/11 1,100 1,100 1,092 1,092 59,000
2005/11/10 1,093 1,100 1,090 1,100 27,000
2005/11/09 1,092 1,098 1,091 1,095 10,000
2005/11/08 1,089 1,094 1,089 1,092 17,000
2005/11/07 1,066 1,090 1,066 1,090 111,000
2005/11/04 1,061 1,086 1,061 1,086 47,000
2005/11/02 1,048 1,065 1,048 1,058 29,000
2005/11/01 1,060 1,061 1,052 1,054 31,000
2005/10/31 1,047 1,083 1,038 1,080 58,000
2005/10/28 1,018 1,041 1,007 1,041 118,000
2005/10/27 991 1,020 989 1,018 83,000
2005/10/26 977 992 977 990 25,000
2005/10/25 976 985 976 977 36,000
2005/10/24 975 978 972 972 91,000
2005/10/21 978 980 963 980 59,000
2005/10/20 971 979 966 978 127,000
2005/10/19 975 975 958 964 225,000
2005/10/18 974 980 971 976 93,000
2005/10/17 980 982 971 975 36,000
2005/10/14 968 975 961 968 55,000
2005/10/13 963 968 960 968 5,000
2005/10/12 973 973 962 963 24,000
2005/10/11 925 975 925 975 44,000
2005/10/07 913 919 912 917 41,000
2005/10/06 934 934 910 910 40,000
2005/10/05 959 959 921 921 95,000
2005/10/04 933 967 930 960 37,000
2005/10/03 953 953 934 934 38,000
2005/09/30 980 995 956 981 102,000
2005/09/29 984 984 964 973 15,000
2005/09/28 974 991 974 990 10,000
2005/09/27 997 997 970 980 10,000
2005/09/26 974 998 968 998 41,000
2005/09/22 980 985 970 973 13,000
2005/09/21 992 992 978 980 22,000
2005/09/20 958 993 958 992 22,000
2005/09/16 964 964 951 958 13,000
2005/09/15 960 967 952 965 27,000
2005/09/14 983 983 960 960 15,000
2005/09/13 980 983 971 982 48,000
2005/09/12 995 1,006 979 990 94,000
2005/09/09 946 965 924 965 624,000
2005/09/08 924 936 923 936 21,000
2005/09/07 900 936 900 931 87,000
2005/09/06 883 899 883 899 12,000
2005/09/05 879 884 879 881 65,000
2005/09/02 883 886 883 883 11,000
2005/09/01 884 889 880 883 26,000
2005/08/31 889 889 884 884 12,000
2005/08/30 878 880 878 880 8,000
2005/08/29 879 883 876 876 12,000
2005/08/26 874 880 874 876 19,000
2005/08/25 875 877 875 877 9,000
2005/08/24 882 882 870 881 44,000
2005/08/23 899 906 889 889 35,000
2005/08/22 887 899 887 899 17,000
2005/08/19 895 895 888 894 26,000
2005/08/18 887 895 881 881 34,000
2005/08/17 864 883 864 880 39,000
2005/08/16 865 865 858 864 5,000
2005/08/15 846 860 846 855 13,000
2005/08/12 850 855 849 852 23,000
2005/08/11 841 846 837 840 24,000
2005/08/10 838 845 838 841 47,000
2005/08/09 822 840 822 836 15,000
2005/08/08 812 820 806 820 32,000
2005/08/05 831 831 819 819 121,000
2005/08/04 819 827 819 827 12,000
2005/08/03 815 819 815 819 14,000
2005/08/02 822 822 822 822 1,000
2005/08/01 829 829 826 827 10,000
2005/07/29 828 831 828 831 13,000
2005/07/28 827 827 824 825 3,000
2005/07/27 824 827 824 825 7,000
2005/07/26 836 836 818 818 17,000
2005/07/25 846 846 836 841 12,000
2005/07/22 832 837 832 836 8,000
2005/07/21 841 841 839 839 12,000
2005/07/20 831 841 831 841 5,000
2005/07/19 841 841 838 838 9,000
2005/07/15 850 857 850 857 19,000
2005/07/14 845 845 835 835 11,000
2005/07/13 830 835 830 835 16,000
2005/07/12 834 834 830 830 7,000
2005/07/11 817 832 817 830 9,000
2005/07/08 820 822 814 822 37,000
2005/07/07 819 830 818 830 25,000
2005/07/06 828 828 820 823 23,000
2005/07/05 838 838 825 828 214,000
2005/07/04 820 822 815 821 28,000
2005/07/01 819 820 811 813 30,000
2005/06/30 823 823 810 810 13,000
2005/06/29 818 829 818 824 17,000
2005/06/28 813 821 808 819 31,000
2005/06/27 807 831 806 828 24,000
2005/06/24 812 815 799 806 33,000
2005/06/23 828 831 821 828 16,000
2005/06/22 825 833 825 827 22,000
2005/06/21 824 826 821 825 25,000
2005/06/20 829 829 819 822 23,000
2005/06/17 821 821 816 820 25,000
2005/06/16 801 819 801 817 12,000
2005/06/15 794 803 790 801 20,000
2005/06/14 799 803 798 803 12,000
2005/06/13 802 813 801 801 41,000
2005/06/10 810 810 800 804 300,000
2005/06/09 809 811 798 801 40,000
2005/06/08 800 806 799 801 42,000
2005/06/07 803 803 788 799 16,000
2005/06/06 820 822 810 813 81,000
2005/06/03 823 826 821 824 6,000
2005/06/02 826 836 818 823 36,000
2005/06/01 803 818 803 816 22,000
2005/05/31 810 811 803 810 29,000
2005/05/30 792 815 792 808 37,000
2005/05/27 789 789 763 784 69,000
2005/05/26 810 810 796 796 9,000
2005/05/25 826 826 812 812 12,000
2005/05/24 830 834 828 830 21,000
2005/05/23 822 835 822 830 19,000
2005/05/20 830 830 812 812 16,000
2005/05/19 815 826 815 820 27,000
2005/05/18 845 845 814 814 35,000
2005/05/17 869 869 844 844 14,000
2005/05/16 891 891 869 869 14,000
2005/05/13 902 909 902 908 18,000
2005/05/12 918 918 904 904 6,000
2005/05/11 917 920 915 919 18,000
2005/05/10 914 921 914 918 18,000
2005/05/09 912 914 900 914 27,000
2005/05/06 896 907 896 905 70,000
2005/05/02 883 886 880 886 26,000
2005/04/28 858 863 858 863 17,000
2005/04/27 865 870 862 862 4,000
2005/04/26 861 866 861 863 6,000
2005/04/25 849 860 849 860 12,000
2005/04/22 845 847 835 847 17,000
2005/04/21 829 831 822 825 27,000
2005/04/20 861 861 848 848 12,000
2005/04/19 826 841 823 841 28,000
2005/04/18 838 839 815 816 87,000
2005/04/15 854 859 844 848 78,000
2005/04/14 879 879 866 870 16,000
2005/04/13 881 884 881 884 15,000
2005/04/12 884 884 879 882 18,000
2005/04/11 904 907 888 896 25,000
2005/04/08 891 908 891 901 33,000
2005/04/07 900 900 884 892 30,000
2005/04/06 880 894 880 893 55,000
2005/04/05 856 879 856 879 96,000
2005/04/04 844 856 844 856 27,000
2005/04/01 827 830 820 830 14,000
2005/03/31 828 848 809 846 82,000
2005/03/30 839 839 825 831 15,000
2005/03/29 861 866 844 845 43,000
2005/03/28 861 874 858 873 16,000
2005/03/25 859 870 859 870 22,000
2005/03/24 868 868 859 859 13,000
2005/03/23 852 870 850 862 30,000
2005/03/22 845 862 845 862 22,000
2005/03/18 847 850 843 846 19,000
2005/03/17 846 856 846 851 20,000
2005/03/16 855 855 847 850 7,000
2005/03/15 844 858 844 854 37,000
2005/03/14 844 853 844 844 20,000
2005/03/11 849 852 844 844 384,000
2005/03/10 850 850 846 847 15,000
2005/03/09 845 860 845 860 30,000
2005/03/08 845 845 842 844 12,000
2005/03/07 825 841 825 841 93,000
2005/03/04 831 835 831 835 28,000
2005/03/03 820 834 820 831 62,000
2005/03/02 810 820 810 820 32,000
2005/03/01 808 810 807 809 8,000
2005/02/28 799 811 793 800 34,000
2005/02/25 802 802 793 796 47,000
2005/02/24 788 803 788 802 9,000
2005/02/23 775 785 774 779 21,000
2005/02/22 801 803 795 795 24,000
2005/02/21 801 815 800 812 14,000
2005/02/18 814 814 808 810 25,000
2005/02/17 804 820 803 816 30,000
2005/02/16 796 796 781 790 14,000
2005/02/15 795 795 791 791 12,000
2005/02/14 813 813 795 795 11,000
2005/02/10 800 807 791 807 16,000
2005/02/09 792 794 785 792 19,000
2005/02/08 816 816 799 800 13,000
2005/02/07 801 826 797 820 98,000
2005/02/04 784 795 784 795 39,000
2005/02/03 789 789 780 780 6,000
2005/02/02 784 788 784 788 14,000
2005/02/01 783 786 774 783 36,000
2005/01/31 758 779 756 778 59,000
2005/01/28 760 760 755 757 35,000
2005/01/27 750 757 750 757 15,000
2005/01/26 744 746 743 745 17,000
2005/01/25 738 742 732 742 27,000
2005/01/24 741 747 740 740 15,000
2005/01/21 743 745 740 742 20,000
2005/01/20 756 756 749 750 19,000
2005/01/19 752 758 752 756 7,000
2005/01/18 753 753 748 748 21,000
2005/01/17 759 760 751 759 29,000
2005/01/14 749 760 740 759 46,000
2005/01/13 759 759 749 752 17,000
2005/01/12 772 775 752 763 35,000
2005/01/11 764 772 763 769 34,000
2005/01/07 760 760 755 759 9,000
2005/01/06 751 760 751 758 5,000
2005/01/05 764 764 754 754 82,000
2005/01/04 762 767 762 767 6,000

このページの先頭へ