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
2007/12/28 893 893 867 867 26,000
2007/12/27 896 896 893 893 4,000
2007/12/26 888 894 888 894 10,000
2007/12/25 865 884 865 880 25,000
2007/12/21 858 865 858 865 30,000
2007/12/20 847 852 841 842 14,000
2007/12/19 854 857 847 847 31,000
2007/12/18 846 871 846 862 44,000
2007/12/17 855 865 847 850 32,000
2007/12/14 860 863 853 853 152,000
2007/12/13 878 887 868 869 49,000
2007/12/12 886 886 862 880 74,000
2007/12/11 895 896 885 896 20,000
2007/12/10 923 923 894 897 117,000
2007/12/07 931 936 900 913 49,000
2007/12/06 948 956 923 941 23,000
2007/12/05 921 938 912 938 131,000
2007/12/04 915 923 911 911 15,000
2007/12/03 894 919 894 916 14,000
2007/11/30 886 899 885 897 49,000
2007/11/29 865 878 858 877 62,000
2007/11/28 860 871 838 848 24,000
2007/11/27 865 897 864 890 37,000
2007/11/26 869 895 869 884 22,000
2007/11/22 876 878 856 864 27,000
2007/11/21 892 903 885 886 11,000
2007/11/20 907 907 883 890 14,000
2007/11/19 907 912 903 907 14,000
2007/11/16 919 919 901 905 19,000
2007/11/15 963 963 938 942 32,000
2007/11/14 936 969 936 969 16,000
2007/11/13 925 947 925 944 11,000
2007/11/12 933 933 911 923 29,000
2007/11/09 970 977 959 959 45,000
2007/11/08 980 980 968 968 7,000
2007/11/07 996 999 992 992 15,000
2007/11/06 999 1,003 987 987 36,000
2007/11/05 1,028 1,028 1,008 1,012 60,000
2007/11/02 1,002 1,019 990 1,019 14,000
2007/11/01 1,016 1,026 1,007 1,022 27,000
2007/10/31 984 1,016 968 1,016 36,000
2007/10/30 952 994 938 994 74,000
2007/10/29 969 971 945 951 65,000
2007/10/26 985 990 968 969 33,000
2007/10/25 1,005 1,009 988 988 20,000
2007/10/24 1,028 1,034 1,028 1,034 4,000
2007/10/23 994 1,036 994 1,018 21,000
2007/10/22 980 999 976 988 30,000
2007/10/19 1,001 1,015 998 1,000 22,000
2007/10/18 1,011 1,037 1,011 1,037 27,000
2007/10/17 1,005 1,005 988 995 49,000
2007/10/16 1,036 1,036 1,005 1,005 28,000
2007/10/15 1,028 1,051 1,028 1,036 20,000
2007/10/12 1,046 1,047 1,040 1,040 22,000
2007/10/11 1,043 1,054 1,043 1,054 38,000
2007/10/10 1,066 1,066 1,039 1,041 11,000
2007/10/09 1,047 1,070 1,047 1,053 11,000
2007/10/05 1,000 1,080 1,000 1,047 111,000
2007/10/04 993 993 978 984 32,000
2007/10/03 1,014 1,014 994 1,005 31,000
2007/10/02 1,016 1,020 1,008 1,012 17,000
2007/10/01 1,038 1,038 997 1,010 21,000
2007/09/28 1,010 1,054 1,003 1,054 25,000
2007/09/27 978 1,004 978 1,004 19,000
2007/09/26 981 991 981 990 17,000
2007/09/25 1,020 1,020 959 971 10,000
2007/09/21 970 1,013 970 1,012 23,000
2007/09/20 1,029 1,029 1,020 1,020 10,000
2007/09/19 1,018 1,039 1,014 1,029 40,000
2007/09/18 1,056 1,056 1,010 1,010 11,000
2007/09/14 1,029 1,060 1,019 1,050 178,000
2007/09/13 992 1,032 992 1,032 6,000
2007/09/12 1,006 1,006 999 999 16,000
2007/09/11 992 1,003 984 997 24,000
2007/09/10 974 996 958 990 18,000
2007/09/07 981 996 981 996 9,000
2007/09/06 999 1,001 993 1,001 21,000
2007/09/05 1,015 1,015 972 974 104,000
2007/09/04 980 1,015 980 1,015 15,000
2007/09/03 999 1,004 998 999 11,000
2007/08/31 970 991 966 989 30,000
2007/08/30 965 979 957 969 34,000
2007/08/29 954 954 939 949 32,000
2007/08/28 995 996 992 993 7,000
2007/08/27 981 1,005 981 999 25,000
2007/08/24 1,002 1,002 969 981 21,000
2007/08/23 986 1,013 986 1,013 14,000
2007/08/22 989 997 965 986 25,000
2007/08/21 977 1,004 977 994 27,000
2007/08/20 985 985 947 950 85,000
2007/08/17 1,010 1,019 967 967 125,000
2007/08/16 1,033 1,033 1,003 1,009 96,000
2007/08/15 1,050 1,062 1,023 1,046 50,000
2007/08/14 1,071 1,071 1,061 1,069 11,000
2007/08/13 1,140 1,140 1,043 1,099 143,000
2007/08/10 1,111 1,160 1,107 1,160 15,000
2007/08/09 1,130 1,176 1,130 1,151 65,000
2007/08/08 1,072 1,115 1,072 1,115 12,000
2007/08/07 1,080 1,100 1,080 1,084 12,000
2007/08/06 1,064 1,092 1,045 1,089 70,000
2007/08/03 1,064 1,080 1,064 1,080 35,000
2007/08/02 1,049 1,075 1,049 1,073 45,000
2007/08/01 1,026 1,052 1,026 1,040 36,000
2007/07/31 1,034 1,060 1,034 1,060 30,000
2007/07/30 1,063 1,063 1,033 1,054 28,000
2007/07/27 1,076 1,076 1,053 1,059 32,000
2007/07/26 1,119 1,122 1,100 1,106 10,000
2007/07/25 1,124 1,133 1,124 1,131 30,000
2007/07/24 1,129 1,140 1,127 1,134 24,000
2007/07/23 1,127 1,127 1,123 1,125 17,000
2007/07/20 1,102 1,149 1,102 1,130 23,000
2007/07/19 1,076 1,085 1,076 1,080 5,000
2007/07/18 1,081 1,081 1,067 1,072 12,000
2007/07/17 1,099 1,099 1,080 1,086 15,000
2007/07/13 1,097 1,097 1,090 1,093 25,000
2007/07/12 1,094 1,094 1,087 1,094 16,000
2007/07/11 1,088 1,100 1,086 1,099 27,000
2007/07/10 1,085 1,112 1,085 1,108 24,000
2007/07/09 1,051 1,087 1,051 1,087 9,000
2007/07/06 1,053 1,085 1,053 1,070 36,000
2007/07/05 1,072 1,076 1,068 1,071 125,000
2007/07/04 1,072 1,074 1,063 1,071 21,000
2007/07/03 1,078 1,080 1,063 1,071 11,000
2007/07/02 1,075 1,092 1,074 1,092 12,000
2007/06/29 1,056 1,073 1,055 1,073 21,000
2007/06/28 1,046 1,046 1,041 1,043 8,000
2007/06/27 1,036 1,043 1,034 1,043 19,000
2007/06/26 1,052 1,052 1,048 1,050 5,000
2007/06/25 1,060 1,062 1,049 1,049 21,000
2007/06/22 1,050 1,069 1,050 1,056 7,000
2007/06/21 1,027 1,057 1,020 1,051 12,000
2007/06/20 1,032 1,045 1,032 1,042 7,000
2007/06/19 1,036 1,036 1,036 1,036 5,000
2007/06/18 1,032 1,048 1,032 1,048 12,000
2007/06/15 1,018 1,021 1,018 1,019 5,000
2007/06/14 1,017 1,017 1,011 1,014 14,000
2007/06/13 1,011 1,013 1,011 1,013 3,000
2007/06/12 1,015 1,015 1,005 1,006 25,000
2007/06/11 1,042 1,042 1,011 1,014 31,000
2007/06/08 1,051 1,051 1,015 1,022 308,000
2007/06/07 1,040 1,052 1,030 1,051 37,000
2007/06/06 1,058 1,058 1,038 1,038 20,000
2007/06/05 1,088 1,088 1,044 1,060 78,000
2007/06/04 1,086 1,091 1,079 1,089 22,000
2007/06/01 1,061 1,081 1,061 1,072 16,000
2007/05/31 1,046 1,056 1,043 1,056 21,000
2007/05/30 1,040 1,040 1,032 1,036 25,000
2007/05/29 1,004 1,027 1,004 1,020 15,000
2007/05/28 991 1,005 990 1,004 15,000
2007/05/25 1,018 1,018 992 998 33,000
2007/05/24 1,020 1,041 1,020 1,031 17,000
2007/05/23 1,027 1,027 1,007 1,007 18,000
2007/05/22 1,050 1,054 1,046 1,047 22,000
2007/05/21 1,031 1,031 1,014 1,022 19,000
2007/05/18 1,035 1,035 1,028 1,029 13,000
2007/05/17 1,060 1,070 1,055 1,056 12,000
2007/05/16 1,086 1,097 1,076 1,080 14,000
2007/05/15 1,078 1,120 1,069 1,102 30,000
2007/05/14 1,092 1,107 1,089 1,098 19,000
2007/05/11 1,067 1,078 1,060 1,069 25,000
2007/05/10 1,083 1,084 1,066 1,066 23,000
2007/05/09 1,090 1,092 1,085 1,091 12,000
2007/05/08 1,104 1,104 1,088 1,090 17,000
2007/05/07 1,099 1,121 1,099 1,110 70,000
2007/05/02 1,117 1,125 1,109 1,113 21,000
2007/05/01 1,129 1,129 1,101 1,101 21,000
2007/04/27 1,142 1,142 1,121 1,126 13,000
2007/04/26 1,109 1,124 1,109 1,120 27,000
2007/04/25 1,119 1,119 1,109 1,113 15,000
2007/04/24 1,124 1,138 1,121 1,129 29,000
2007/04/23 1,166 1,166 1,140 1,140 28,000
2007/04/20 1,150 1,155 1,149 1,155 10,000
2007/04/19 1,170 1,170 1,129 1,148 52,000
2007/04/18 1,146 1,199 1,146 1,190 64,000
2007/04/17 1,160 1,160 1,132 1,137 22,000
2007/04/16 1,114 1,165 1,114 1,160 46,000
2007/04/13 1,132 1,136 1,114 1,117 69,000
2007/04/12 1,161 1,161 1,133 1,137 48,000
2007/04/11 1,179 1,195 1,165 1,171 41,000
2007/04/10 1,179 1,193 1,179 1,183 32,000
2007/04/09 1,200 1,203 1,176 1,202 83,000
2007/04/06 1,200 1,260 1,199 1,203 173,000
2007/04/05 1,141 1,159 1,132 1,142 89,000
2007/04/04 1,097 1,150 1,097 1,140 40,000
2007/04/03 1,074 1,100 1,074 1,097 43,000
2007/04/02 1,055 1,097 1,055 1,077 60,000
2007/03/30 1,029 1,070 1,029 1,053 33,000
2007/03/29 1,017 1,031 1,014 1,029 13,000
2007/03/28 973 1,016 973 1,016 47,000
2007/03/27 968 969 965 965 5,000
2007/03/26 970 973 967 971 13,000
2007/03/23 970 970 963 966 11,000
2007/03/22 974 977 969 969 12,000
2007/03/20 956 956 956 956 2,000
2007/03/19 933 945 933 940 24,000
2007/03/16 931 941 931 936 19,000
2007/03/15 935 936 931 936 6,000
2007/03/14 932 932 921 926 23,000
2007/03/13 939 939 931 931 6,000
2007/03/12 937 945 927 931 16,000
2007/03/09 956 960 935 938 184,000
2007/03/08 931 974 931 974 32,000
2007/03/07 932 941 928 931 28,000
2007/03/06 896 922 896 922 22,000
2007/03/05 910 921 900 901 99,000
2007/03/02 913 921 910 920 46,000
2007/03/01 929 929 910 911 37,000
2007/02/28 917 924 905 919 51,000
2007/02/27 974 974 952 957 9,000
2007/02/26 970 970 959 964 26,000
2007/02/23 973 975 966 971 20,000
2007/02/22 976 976 961 973 18,000
2007/02/21 961 975 961 969 14,000
2007/02/20 985 989 977 977 17,000
2007/02/19 984 992 984 989 7,000
2007/02/16 999 999 975 985 35,000
2007/02/15 998 1,013 987 1,010 21,000
2007/02/14 1,010 1,010 999 999 8,000
2007/02/13 1,005 1,024 1,005 1,016 24,000
2007/02/09 987 1,006 980 1,006 68,000
2007/02/08 995 1,025 992 992 8,000
2007/02/07 1,015 1,015 990 990 15,000
2007/02/06 1,038 1,038 1,023 1,023 5,000
2007/02/05 1,048 1,055 1,031 1,048 106,000
2007/02/02 1,011 1,049 1,011 1,040 63,000
2007/02/01 979 1,024 977 1,024 28,000
2007/01/31 988 988 975 976 11,000
2007/01/30 972 990 972 981 14,000
2007/01/29 961 972 961 966 28,000
2007/01/26 956 970 956 959 7,000
2007/01/25 970 973 956 956 21,000
2007/01/24 969 973 968 969 25,000
2007/01/23 972 972 964 965 13,000
2007/01/22 985 985 966 966 11,000
2007/01/19 992 992 975 975 15,000
2007/01/18 975 992 975 991 9,000
2007/01/17 977 985 973 985 29,000
2007/01/16 978 978 978 978 2,000
2007/01/15 966 980 966 976 14,000
2007/01/12 939 950 937 950 30,000
2007/01/11 950 950 936 936 9,000
2007/01/10 943 945 937 937 36,000
2007/01/09 963 968 958 968 21,000
2007/01/05 982 983 961 961 66,000
2007/01/04 970 976 959 972 19,000

このページの先頭へ