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 |
|---|---|---|---|---|---|
| 2006/12/29 | 957 | 961 | 957 | 961 | 6,000 |
| 2006/12/28 | 954 | 961 | 949 | 961 | 16,000 |
| 2006/12/27 | 969 | 969 | 960 | 968 | 17,000 |
| 2006/12/26 | 955 | 969 | 952 | 969 | 15,000 |
| 2006/12/25 | 954 | 954 | 953 | 953 | 3,000 |
| 2006/12/22 | 961 | 964 | 953 | 962 | 16,000 |
| 2006/12/21 | 952 | 963 | 952 | 961 | 17,000 |
| 2006/12/20 | 955 | 957 | 945 | 957 | 21,000 |
| 2006/12/19 | 963 | 963 | 955 | 955 | 19,000 |
| 2006/12/18 | 975 | 975 | 962 | 963 | 13,000 |
| 2006/12/15 | 959 | 972 | 952 | 967 | 52,000 |
| 2006/12/14 | 943 | 959 | 943 | 955 | 23,000 |
| 2006/12/13 | 945 | 946 | 926 | 946 | 28,000 |
| 2006/12/12 | 943 | 943 | 925 | 939 | 34,000 |
| 2006/12/11 | 932 | 945 | 932 | 945 | 30,000 |
| 2006/12/08 | 928 | 935 | 921 | 922 | 347,000 |
| 2006/12/07 | 895 | 895 | 886 | 888 | 30,000 |
| 2006/12/06 | 876 | 880 | 861 | 878 | 26,000 |
| 2006/12/05 | 900 | 900 | 879 | 879 | 111,000 |
| 2006/12/04 | 889 | 889 | 880 | 882 | 28,000 |
| 2006/12/01 | 888 | 888 | 881 | 888 | 15,000 |
| 2006/11/30 | 878 | 884 | 878 | 884 | 12,000 |
| 2006/11/29 | 851 | 875 | 851 | 875 | 14,000 |
| 2006/11/28 | 830 | 851 | 830 | 851 | 15,000 |
| 2006/11/27 | 831 | 849 | 831 | 849 | 16,000 |
| 2006/11/24 | 833 | 841 | 833 | 837 | 23,000 |
| 2006/11/22 | 839 | 851 | 833 | 851 | 18,000 |
| 2006/11/21 | 850 | 850 | 834 | 835 | 15,000 |
| 2006/11/20 | 862 | 864 | 849 | 850 | 29,000 |
| 2006/11/17 | 890 | 890 | 880 | 880 | 13,000 |
| 2006/11/16 | 881 | 886 | 881 | 881 | 15,000 |
| 2006/11/15 | 880 | 881 | 879 | 880 | 9,000 |
| 2006/11/14 | 879 | 880 | 877 | 880 | 6,000 |
| 2006/11/13 | 870 | 871 | 861 | 861 | 12,000 |
| 2006/11/10 | 871 | 875 | 869 | 874 | 53,000 |
| 2006/11/09 | 864 | 875 | 857 | 868 | 31,000 |
| 2006/11/08 | 897 | 897 | 854 | 854 | 14,000 |
| 2006/11/07 | 894 | 896 | 884 | 887 | 19,000 |
| 2006/11/06 | 886 | 887 | 882 | 887 | 60,000 |
| 2006/11/02 | 880 | 886 | 877 | 885 | 10,000 |
| 2006/11/01 | 874 | 883 | 874 | 883 | 11,000 |
| 2006/10/31 | 861 | 876 | 861 | 867 | 26,000 |
| 2006/10/30 | 870 | 870 | 851 | 851 | 74,000 |
| 2006/10/27 | 897 | 897 | 877 | 881 | 24,000 |
| 2006/10/26 | 898 | 904 | 894 | 897 | 20,000 |
| 2006/10/25 | 904 | 905 | 899 | 900 | 23,000 |
| 2006/10/24 | 903 | 906 | 899 | 904 | 27,000 |
| 2006/10/23 | 895 | 903 | 895 | 903 | 33,000 |
| 2006/10/20 | 892 | 892 | 884 | 890 | 40,000 |
| 2006/10/19 | 913 | 913 | 889 | 896 | 28,000 |
| 2006/10/18 | 907 | 912 | 906 | 910 | 9,000 |
| 2006/10/17 | 927 | 927 | 916 | 920 | 5,000 |
| 2006/10/16 | 939 | 939 | 928 | 932 | 9,000 |
| 2006/10/13 | 912 | 929 | 911 | 920 | 37,000 |
| 2006/10/12 | 912 | 912 | 903 | 903 | 11,000 |
| 2006/10/11 | 926 | 943 | 906 | 906 | 15,000 |
| 2006/10/10 | 940 | 943 | 935 | 935 | 8,000 |
| 2006/10/06 | 944 | 952 | 940 | 943 | 14,000 |
| 2006/10/05 | 940 | 946 | 930 | 946 | 76,000 |
| 2006/10/04 | 956 | 956 | 922 | 929 | 48,000 |
| 2006/10/03 | 956 | 956 | 945 | 946 | 27,000 |
| 2006/10/02 | 977 | 977 | 961 | 962 | 20,000 |
| 2006/09/29 | 961 | 977 | 961 | 972 | 16,000 |
| 2006/09/28 | 960 | 970 | 960 | 965 | 10,000 |
| 2006/09/27 | 942 | 955 | 941 | 955 | 7,000 |
| 2006/09/26 | 931 | 941 | 931 | 935 | 9,000 |
| 2006/09/25 | 939 | 946 | 929 | 938 | 48,000 |
| 2006/09/22 | 976 | 980 | 947 | 952 | 27,000 |
| 2006/09/21 | 986 | 986 | 977 | 980 | 27,000 |
| 2006/09/20 | 970 | 984 | 964 | 976 | 37,000 |
| 2006/09/19 | 975 | 995 | 975 | 979 | 22,000 |
| 2006/09/15 | 952 | 962 | 949 | 956 | 32,000 |
| 2006/09/14 | 941 | 948 | 940 | 948 | 10,000 |
| 2006/09/13 | 949 | 950 | 937 | 941 | 10,000 |
| 2006/09/12 | 939 | 942 | 939 | 940 | 20,000 |
| 2006/09/11 | 947 | 960 | 944 | 956 | 20,000 |
| 2006/09/08 | 934 | 948 | 920 | 948 | 214,000 |
| 2006/09/07 | 959 | 959 | 933 | 933 | 26,000 |
| 2006/09/06 | 948 | 957 | 948 | 949 | 7,000 |
| 2006/09/05 | 944 | 944 | 925 | 925 | 98,000 |
| 2006/09/04 | 954 | 954 | 936 | 937 | 5,000 |
| 2006/09/01 | 943 | 943 | 939 | 940 | 4,000 |
| 2006/08/31 | 968 | 968 | 945 | 948 | 21,000 |
| 2006/08/30 | 977 | 977 | 957 | 958 | 7,000 |
| 2006/08/29 | 971 | 971 | 958 | 967 | 17,000 |
| 2006/08/28 | 977 | 977 | 964 | 964 | 6,000 |
| 2006/08/25 | 986 | 987 | 982 | 982 | 4,000 |
| 2006/08/24 | 971 | 987 | 971 | 986 | 20,000 |
| 2006/08/23 | 973 | 976 | 973 | 976 | 9,000 |
| 2006/08/22 | 978 | 978 | 969 | 973 | 16,000 |
| 2006/08/21 | 975 | 975 | 964 | 975 | 18,000 |
| 2006/08/18 | 982 | 994 | 982 | 982 | 13,000 |
| 2006/08/17 | 1,017 | 1,017 | 981 | 981 | 9,000 |
| 2006/08/16 | 1,006 | 1,006 | 1,000 | 1,002 | 8,000 |
| 2006/08/15 | 980 | 1,010 | 970 | 1,005 | 26,000 |
| 2006/08/14 | 950 | 975 | 950 | 975 | 30,000 |
| 2006/08/11 | 949 | 949 | 940 | 940 | 13,000 |
| 2006/08/10 | 940 | 966 | 940 | 958 | 24,000 |
| 2006/08/09 | 911 | 930 | 910 | 930 | 24,000 |
| 2006/08/08 | 913 | 916 | 912 | 916 | 7,000 |
| 2006/08/07 | 933 | 936 | 901 | 901 | 68,000 |
| 2006/08/04 | 924 | 942 | 916 | 923 | 17,000 |
| 2006/08/03 | 908 | 920 | 908 | 914 | 12,000 |
| 2006/08/02 | 901 | 902 | 883 | 899 | 41,000 |
| 2006/08/01 | 896 | 900 | 889 | 900 | 14,000 |
| 2006/07/31 | 884 | 896 | 884 | 886 | 22,000 |
| 2006/07/28 | 877 | 877 | 870 | 871 | 8,000 |
| 2006/07/27 | 878 | 878 | 862 | 873 | 28,000 |
| 2006/07/26 | 896 | 908 | 885 | 885 | 29,000 |
| 2006/07/25 | 909 | 912 | 889 | 893 | 14,000 |
| 2006/07/24 | 894 | 894 | 890 | 890 | 5,000 |
| 2006/07/21 | 910 | 917 | 902 | 902 | 6,000 |
| 2006/07/20 | 953 | 955 | 898 | 912 | 20,000 |
| 2006/07/19 | 891 | 917 | 891 | 912 | 8,000 |
| 2006/07/18 | 923 | 923 | 881 | 881 | 10,000 |
| 2006/07/14 | 960 | 960 | 923 | 923 | 19,000 |
| 2006/07/13 | 957 | 958 | 953 | 958 | 11,000 |
| 2006/07/12 | 971 | 971 | 953 | 957 | 11,000 |
| 2006/07/11 | 976 | 981 | 975 | 981 | 21,000 |
| 2006/07/10 | 968 | 976 | 968 | 974 | 9,000 |
| 2006/07/07 | 971 | 971 | 968 | 968 | 2,000 |
| 2006/07/06 | 970 | 970 | 953 | 966 | 12,000 |
| 2006/07/05 | 992 | 999 | 980 | 980 | 176,000 |
| 2006/07/04 | 993 | 993 | 981 | 987 | 42,000 |
| 2006/07/03 | 988 | 991 | 983 | 983 | 19,000 |
| 2006/06/30 | 960 | 984 | 960 | 981 | 51,000 |
| 2006/06/29 | 937 | 971 | 920 | 920 | 112,000 |
| 2006/06/28 | 947 | 950 | 943 | 945 | 11,000 |
| 2006/06/27 | 977 | 977 | 977 | 977 | 1,000 |
| 2006/06/26 | 956 | 975 | 954 | 967 | 203,000 |
| 2006/06/23 | 959 | 968 | 950 | 968 | 11,000 |
| 2006/06/22 | 963 | 970 | 960 | 969 | 17,000 |
| 2006/06/21 | 972 | 972 | 950 | 953 | 11,000 |
| 2006/06/20 | 991 | 991 | 965 | 965 | 3,000 |
| 2006/06/19 | 967 | 981 | 967 | 981 | 8,000 |
| 2006/06/16 | 980 | 991 | 978 | 989 | 24,000 |
| 2006/06/15 | 936 | 950 | 931 | 950 | 12,000 |
| 2006/06/14 | 918 | 946 | 918 | 936 | 17,000 |
| 2006/06/13 | 915 | 934 | 915 | 933 | 13,000 |
| 2006/06/12 | 908 | 919 | 908 | 910 | 12,000 |
| 2006/06/09 | 941 | 941 | 888 | 918 | 226,000 |
| 2006/06/08 | 926 | 935 | 906 | 921 | 38,000 |
| 2006/06/07 | 955 | 955 | 925 | 933 | 24,000 |
| 2006/06/06 | 964 | 964 | 958 | 958 | 26,000 |
| 2006/06/05 | 1,000 | 1,000 | 963 | 972 | 118,000 |
| 2006/06/02 | 1,032 | 1,032 | 997 | 1,014 | 33,000 |
| 2006/06/01 | 1,028 | 1,048 | 1,013 | 1,013 | 28,000 |
| 2006/05/31 | 1,002 | 1,020 | 1,000 | 1,012 | 23,000 |
| 2006/05/30 | 1,008 | 1,010 | 1,008 | 1,008 | 7,000 |
| 2006/05/29 | 1,021 | 1,021 | 1,007 | 1,008 | 31,000 |
| 2006/05/26 | 1,019 | 1,029 | 1,014 | 1,018 | 10,000 |
| 2006/05/25 | 1,018 | 1,018 | 1,006 | 1,010 | 20,000 |
| 2006/05/24 | 1,018 | 1,023 | 1,003 | 1,014 | 17,000 |
| 2006/05/23 | 1,032 | 1,045 | 1,026 | 1,029 | 32,000 |
| 2006/05/22 | 1,040 | 1,056 | 1,028 | 1,028 | 14,000 |
| 2006/05/19 | 1,015 | 1,038 | 1,015 | 1,034 | 21,000 |
| 2006/05/18 | 1,018 | 1,024 | 1,016 | 1,020 | 16,000 |
| 2006/05/17 | 1,029 | 1,029 | 1,013 | 1,025 | 30,000 |
| 2006/05/16 | 1,036 | 1,053 | 1,025 | 1,032 | 19,000 |
| 2006/05/15 | 1,012 | 1,041 | 1,012 | 1,036 | 29,000 |
| 2006/05/12 | 1,047 | 1,047 | 1,016 | 1,020 | 27,000 |
| 2006/05/11 | 1,034 | 1,037 | 1,032 | 1,032 | 8,000 |
| 2006/05/10 | 1,057 | 1,057 | 1,026 | 1,026 | 25,000 |
| 2006/05/09 | 1,060 | 1,062 | 1,055 | 1,056 | 15,000 |
| 2006/05/08 | 1,062 | 1,071 | 1,056 | 1,071 | 65,000 |
| 2006/05/02 | 1,065 | 1,079 | 1,065 | 1,079 | 26,000 |
| 2006/05/01 | 1,074 | 1,080 | 1,068 | 1,068 | 12,000 |
| 2006/04/28 | 1,074 | 1,079 | 1,064 | 1,079 | 29,000 |
| 2006/04/27 | 1,080 | 1,082 | 1,070 | 1,080 | 16,000 |
| 2006/04/26 | 1,072 | 1,079 | 1,062 | 1,079 | 12,000 |
| 2006/04/25 | 1,038 | 1,074 | 1,033 | 1,072 | 40,000 |
| 2006/04/24 | 1,033 | 1,034 | 1,009 | 1,024 | 39,000 |
| 2006/04/21 | 1,067 | 1,071 | 1,064 | 1,071 | 9,000 |
| 2006/04/20 | 1,061 | 1,062 | 1,061 | 1,062 | 2,000 |
| 2006/04/19 | 1,060 | 1,064 | 1,051 | 1,051 | 21,000 |
| 2006/04/18 | 1,027 | 1,028 | 1,027 | 1,028 | 4,000 |
| 2006/04/17 | 1,040 | 1,041 | 1,025 | 1,025 | 12,000 |
| 2006/04/14 | 1,065 | 1,065 | 1,045 | 1,045 | 24,000 |
| 2006/04/13 | 1,049 | 1,055 | 1,047 | 1,052 | 9,000 |
| 2006/04/12 | 1,075 | 1,080 | 1,055 | 1,055 | 19,000 |
| 2006/04/11 | 1,073 | 1,077 | 1,065 | 1,073 | 17,000 |
| 2006/04/10 | 1,068 | 1,080 | 1,062 | 1,080 | 19,000 |
| 2006/04/07 | 1,078 | 1,083 | 1,075 | 1,083 | 24,000 |
| 2006/04/06 | 1,057 | 1,078 | 1,057 | 1,078 | 46,000 |
| 2006/04/05 | 1,055 | 1,065 | 1,051 | 1,056 | 72,000 |
| 2006/04/04 | 1,056 | 1,067 | 1,053 | 1,065 | 28,000 |
| 2006/04/03 | 1,060 | 1,079 | 1,053 | 1,053 | 48,000 |
| 2006/03/31 | 1,067 | 1,071 | 1,044 | 1,044 | 18,000 |
| 2006/03/30 | 1,080 | 1,080 | 1,067 | 1,067 | 12,000 |
| 2006/03/29 | 1,048 | 1,074 | 1,048 | 1,064 | 38,000 |
| 2006/03/28 | 1,036 | 1,040 | 1,034 | 1,034 | 5,000 |
| 2006/03/27 | 1,034 | 1,038 | 1,032 | 1,033 | 24,000 |
| 2006/03/24 | 1,040 | 1,043 | 1,032 | 1,032 | 7,000 |
| 2006/03/23 | 1,039 | 1,060 | 1,035 | 1,050 | 11,000 |
| 2006/03/22 | 1,060 | 1,060 | 1,032 | 1,034 | 16,000 |
| 2006/03/20 | 1,023 | 1,060 | 1,023 | 1,059 | 33,000 |
| 2006/03/17 | 1,011 | 1,023 | 1,011 | 1,013 | 26,000 |
| 2006/03/16 | 1,008 | 1,020 | 1,005 | 1,005 | 52,000 |
| 2006/03/15 | 1,020 | 1,020 | 1,006 | 1,006 | 27,000 |
| 2006/03/14 | 1,028 | 1,028 | 1,014 | 1,020 | 100,000 |
| 2006/03/13 | 1,025 | 1,032 | 1,024 | 1,024 | 16,000 |
| 2006/03/10 | 1,006 | 1,033 | 1,006 | 1,009 | 252,000 |
| 2006/03/09 | 1,004 | 1,025 | 999 | 1,025 | 20,000 |
| 2006/03/08 | 1,010 | 1,025 | 990 | 1,000 | 17,000 |
| 2006/03/07 | 1,018 | 1,018 | 1,006 | 1,007 | 15,000 |
| 2006/03/06 | 1,019 | 1,034 | 1,019 | 1,031 | 100,000 |
| 2006/03/03 | 1,058 | 1,058 | 1,012 | 1,019 | 33,000 |
| 2006/03/02 | 1,074 | 1,090 | 1,071 | 1,071 | 21,000 |
| 2006/03/01 | 1,084 | 1,084 | 1,059 | 1,077 | 9,000 |
| 2006/02/28 | 1,081 | 1,091 | 1,079 | 1,083 | 36,000 |
| 2006/02/27 | 1,085 | 1,094 | 1,060 | 1,069 | 148,000 |
| 2006/02/24 | 1,065 | 1,083 | 1,064 | 1,083 | 17,000 |
| 2006/02/23 | 1,072 | 1,076 | 1,051 | 1,072 | 23,000 |
| 2006/02/22 | 1,069 | 1,078 | 1,064 | 1,064 | 20,000 |
| 2006/02/21 | 1,024 | 1,069 | 1,024 | 1,066 | 28,000 |
| 2006/02/20 | 1,046 | 1,068 | 1,016 | 1,031 | 72,000 |
| 2006/02/17 | 1,049 | 1,081 | 1,049 | 1,066 | 91,000 |
| 2006/02/16 | 1,069 | 1,069 | 1,037 | 1,055 | 23,000 |
| 2006/02/15 | 1,080 | 1,082 | 1,073 | 1,075 | 19,000 |
| 2006/02/14 | 1,060 | 1,080 | 1,058 | 1,076 | 50,000 |
| 2006/02/13 | 1,062 | 1,078 | 1,062 | 1,064 | 30,000 |
| 2006/02/10 | 1,075 | 1,078 | 1,035 | 1,053 | 23,000 |
| 2006/02/09 | 1,072 | 1,084 | 1,071 | 1,082 | 32,000 |
| 2006/02/08 | 1,069 | 1,082 | 1,069 | 1,078 | 53,000 |
| 2006/02/07 | 1,060 | 1,067 | 1,059 | 1,067 | 13,000 |
| 2006/02/06 | 1,045 | 1,048 | 1,040 | 1,045 | 89,000 |
| 2006/02/03 | 1,019 | 1,039 | 1,015 | 1,034 | 17,000 |
| 2006/02/02 | 1,011 | 1,021 | 1,011 | 1,015 | 29,000 |
| 2006/02/01 | 1,029 | 1,029 | 1,005 | 1,009 | 31,000 |
| 2006/01/31 | 1,051 | 1,051 | 1,030 | 1,030 | 21,000 |
| 2006/01/30 | 1,055 | 1,060 | 1,045 | 1,046 | 42,000 |
| 2006/01/27 | 1,056 | 1,061 | 1,045 | 1,058 | 35,000 |
| 2006/01/26 | 1,043 | 1,051 | 1,036 | 1,043 | 21,000 |
| 2006/01/25 | 1,051 | 1,071 | 1,051 | 1,065 | 30,000 |
| 2006/01/24 | 1,060 | 1,070 | 1,060 | 1,064 | 13,000 |
| 2006/01/23 | 1,049 | 1,077 | 1,049 | 1,060 | 30,000 |
| 2006/01/20 | 1,050 | 1,056 | 1,048 | 1,053 | 11,000 |
| 2006/01/19 | 1,019 | 1,055 | 1,019 | 1,055 | 21,000 |
| 2006/01/18 | 1,071 | 1,071 | 1,013 | 1,041 | 19,000 |
| 2006/01/17 | 1,069 | 1,096 | 1,069 | 1,076 | 24,000 |
| 2006/01/16 | 1,084 | 1,091 | 1,077 | 1,077 | 38,000 |
| 2006/01/13 | 1,080 | 1,090 | 1,078 | 1,089 | 49,000 |
| 2006/01/12 | 1,096 | 1,096 | 1,078 | 1,086 | 48,000 |
| 2006/01/11 | 1,085 | 1,100 | 1,083 | 1,100 | 29,000 |
| 2006/01/10 | 1,090 | 1,099 | 1,079 | 1,084 | 31,000 |
| 2006/01/06 | 1,074 | 1,087 | 1,074 | 1,085 | 38,000 |
| 2006/01/05 | 1,057 | 1,077 | 1,057 | 1,067 | 83,000 |
| 2006/01/04 | 1,070 | 1,077 | 1,057 | 1,057 | 21,000 |