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 |
|---|---|---|---|---|---|
| 2008/12/30 | 804 | 820 | 804 | 810 | 9,000 |
| 2008/12/29 | 800 | 813 | 800 | 813 | 8,000 |
| 2008/12/26 | 799 | 799 | 799 | 799 | 1,000 |
| 2008/12/25 | 790 | 797 | 790 | 790 | 4,000 |
| 2008/12/24 | 761 | 784 | 761 | 784 | 17,000 |
| 2008/12/22 | 758 | 758 | 758 | 758 | 2,000 |
| 2008/12/19 | 766 | 792 | 760 | 760 | 561,000 |
| 2008/12/18 | 773 | 792 | 770 | 778 | 44,000 |
| 2008/12/17 | 814 | 814 | 774 | 791 | 41,000 |
| 2008/12/16 | 832 | 832 | 814 | 814 | 23,000 |
| 2008/12/15 | 838 | 854 | 838 | 852 | 17,000 |
| 2008/12/12 | 815 | 839 | 815 | 829 | 135,000 |
| 2008/12/11 | 806 | 826 | 806 | 819 | 46,000 |
| 2008/12/10 | 870 | 870 | 849 | 850 | 122,000 |
| 2008/12/09 | 871 | 871 | 847 | 860 | 35,000 |
| 2008/12/08 | 821 | 870 | 821 | 865 | 15,000 |
| 2008/12/05 | 876 | 876 | 855 | 861 | 164,000 |
| 2008/12/04 | 856 | 858 | 837 | 852 | 64,000 |
| 2008/12/03 | 833 | 853 | 833 | 852 | 57,000 |
| 2008/12/02 | 789 | 833 | 789 | 833 | 32,000 |
| 2008/12/01 | 846 | 846 | 814 | 814 | 26,000 |
| 2008/11/28 | 861 | 861 | 837 | 856 | 35,000 |
| 2008/11/27 | 864 | 894 | 864 | 894 | 25,000 |
| 2008/11/26 | 859 | 867 | 859 | 862 | 41,000 |
| 2008/11/25 | 842 | 842 | 829 | 829 | 3,000 |
| 2008/11/21 | 802 | 802 | 768 | 772 | 16,000 |
| 2008/11/20 | 819 | 823 | 805 | 822 | 10,000 |
| 2008/11/19 | 811 | 832 | 811 | 832 | 5,000 |
| 2008/11/18 | 818 | 826 | 818 | 818 | 12,000 |
| 2008/11/17 | 809 | 810 | 794 | 806 | 8,000 |
| 2008/11/14 | 846 | 846 | 824 | 824 | 5,000 |
| 2008/11/13 | 801 | 814 | 801 | 814 | 17,000 |
| 2008/11/12 | 820 | 846 | 820 | 841 | 22,000 |
| 2008/11/11 | 849 | 866 | 849 | 850 | 22,000 |
| 2008/11/10 | 863 | 874 | 855 | 855 | 25,000 |
| 2008/11/07 | 814 | 863 | 814 | 863 | 16,000 |
| 2008/11/06 | 912 | 912 | 863 | 864 | 23,000 |
| 2008/11/05 | 919 | 930 | 907 | 922 | 79,000 |
| 2008/11/04 | 840 | 896 | 830 | 889 | 13,000 |
| 2008/10/31 | 811 | 844 | 801 | 830 | 25,000 |
| 2008/10/30 | 772 | 815 | 761 | 801 | 25,000 |
| 2008/10/29 | 760 | 797 | 760 | 772 | 10,000 |
| 2008/10/28 | 670 | 711 | 670 | 711 | 3,000 |
| 2008/10/27 | 742 | 742 | 690 | 690 | 18,000 |
| 2008/10/24 | 768 | 775 | 757 | 757 | 20,000 |
| 2008/10/23 | 760 | 768 | 760 | 768 | 6,000 |
| 2008/10/22 | 800 | 812 | 780 | 780 | 19,000 |
| 2008/10/21 | 844 | 849 | 830 | 840 | 26,000 |
| 2008/10/20 | 831 | 834 | 831 | 834 | 6,000 |
| 2008/10/17 | 839 | 841 | 830 | 841 | 18,000 |
| 2008/10/16 | 779 | 816 | 779 | 809 | 13,000 |
| 2008/10/15 | 816 | 816 | 800 | 811 | 9,000 |
| 2008/10/14 | 762 | 801 | 762 | 801 | 23,000 |
| 2008/10/10 | 790 | 790 | 732 | 732 | 5,000 |
| 2008/10/09 | 814 | 836 | 809 | 832 | 25,000 |
| 2008/10/08 | 878 | 878 | 877 | 877 | 3,000 |
| 2008/10/07 | 933 | 933 | 908 | 908 | 4,000 |
| 2008/10/06 | 980 | 980 | 943 | 943 | 69,000 |
| 2008/10/03 | 948 | 970 | 945 | 970 | 25,000 |
| 2008/10/02 | 937 | 949 | 937 | 949 | 8,000 |
| 2008/10/01 | 997 | 1,002 | 986 | 987 | 10,000 |
| 2008/09/30 | 934 | 1,000 | 934 | 1,000 | 13,000 |
| 2008/09/29 | 979 | 979 | 953 | 953 | 4,000 |
| 2008/09/26 | 974 | 974 | 954 | 965 | 37,000 |
| 2008/09/25 | 972 | 979 | 972 | 978 | 3,000 |
| 2008/09/24 | 959 | 978 | 945 | 978 | 15,000 |
| 2008/09/22 | 983 | 983 | 967 | 971 | 15,000 |
| 2008/09/19 | 947 | 978 | 946 | 971 | 45,000 |
| 2008/09/18 | 888 | 932 | 878 | 932 | 32,000 |
| 2008/09/17 | 957 | 962 | 942 | 948 | 27,000 |
| 2008/09/16 | 986 | 986 | 947 | 947 | 25,000 |
| 2008/09/12 | 981 | 1,000 | 978 | 998 | 145,000 |
| 2008/09/11 | 986 | 990 | 975 | 975 | 37,000 |
| 2008/09/10 | 985 | 997 | 985 | 991 | 18,000 |
| 2008/09/09 | 996 | 1,004 | 990 | 993 | 15,000 |
| 2008/09/08 | 1,003 | 1,016 | 1,000 | 1,014 | 19,000 |
| 2008/09/05 | 987 | 1,009 | 985 | 1,003 | 105,000 |
| 2008/09/04 | 1,015 | 1,019 | 1,004 | 1,007 | 18,000 |
| 2008/09/03 | 994 | 1,035 | 987 | 1,035 | 18,000 |
| 2008/09/02 | 1,001 | 1,006 | 980 | 984 | 24,000 |
| 2008/09/01 | 1,034 | 1,034 | 1,001 | 1,001 | 30,000 |
| 2008/08/29 | 1,038 | 1,038 | 1,024 | 1,032 | 43,000 |
| 2008/08/28 | 1,005 | 1,043 | 1,005 | 1,043 | 16,000 |
| 2008/08/27 | 1,017 | 1,025 | 1,015 | 1,025 | 4,000 |
| 2008/08/26 | 994 | 994 | 994 | 994 | 1,000 |
| 2008/08/25 | 1,020 | 1,030 | 1,016 | 1,016 | 10,000 |
| 2008/08/22 | 1,007 | 1,007 | 1,000 | 1,006 | 5,000 |
| 2008/08/21 | 985 | 987 | 985 | 987 | 2,000 |
| 2008/08/20 | 981 | 995 | 981 | 994 | 3,000 |
| 2008/08/19 | 1,004 | 1,004 | 990 | 1,001 | 19,000 |
| 2008/08/18 | 1,020 | 1,035 | 1,009 | 1,024 | 19,000 |
| 2008/08/15 | 991 | 1,013 | 991 | 1,013 | 19,000 |
| 2008/08/14 | 1,009 | 1,009 | 985 | 991 | 15,000 |
| 2008/08/13 | 1,025 | 1,025 | 1,009 | 1,009 | 7,000 |
| 2008/08/12 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2008/08/11 | 1,070 | 1,078 | 1,062 | 1,075 | 6,000 |
| 2008/08/08 | 1,053 | 1,066 | 1,053 | 1,060 | 13,000 |
| 2008/08/07 | 1,054 | 1,054 | 1,018 | 1,032 | 12,000 |
| 2008/08/06 | 1,074 | 1,074 | 1,037 | 1,050 | 14,000 |
| 2008/08/05 | 1,054 | 1,080 | 1,054 | 1,075 | 62,000 |
| 2008/08/04 | 1,060 | 1,061 | 1,060 | 1,061 | 6,000 |
| 2008/08/01 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 2008/07/31 | 1,080 | 1,095 | 1,080 | 1,095 | 11,000 |
| 2008/07/30 | 1,031 | 1,065 | 1,031 | 1,065 | 16,000 |
| 2008/07/29 | 984 | 991 | 984 | 984 | 6,000 |
| 2008/07/28 | 1,017 | 1,017 | 999 | 999 | 6,000 |
| 2008/07/25 | 1,024 | 1,025 | 1,017 | 1,017 | 6,000 |
| 2008/07/24 | 1,029 | 1,044 | 1,029 | 1,044 | 8,000 |
| 2008/07/23 | 1,004 | 1,023 | 994 | 1,018 | 5,000 |
| 2008/07/22 | 989 | 1,004 | 989 | 1,004 | 6,000 |
| 2008/07/18 | 1,011 | 1,011 | 979 | 979 | 4,000 |
| 2008/07/17 | 999 | 1,004 | 994 | 1,004 | 6,000 |
| 2008/07/16 | 983 | 1,006 | 980 | 998 | 9,000 |
| 2008/07/15 | 1,004 | 1,010 | 1,000 | 1,000 | 13,000 |
| 2008/07/14 | 994 | 1,018 | 994 | 1,018 | 4,000 |
| 2008/07/11 | 994 | 1,006 | 989 | 1,000 | 28,000 |
| 2008/07/10 | 1,001 | 1,005 | 995 | 1,001 | 8,000 |
| 2008/07/09 | 1,043 | 1,043 | 1,002 | 1,002 | 12,000 |
| 2008/07/08 | 1,015 | 1,015 | 983 | 983 | 14,000 |
| 2008/07/07 | 1,026 | 1,031 | 1,005 | 1,031 | 136,000 |
| 2008/07/04 | 1,024 | 1,029 | 1,015 | 1,023 | 27,000 |
| 2008/07/03 | 1,030 | 1,030 | 1,024 | 1,026 | 13,000 |
| 2008/07/02 | 1,094 | 1,100 | 1,091 | 1,091 | 15,000 |
| 2008/07/01 | 1,089 | 1,125 | 1,089 | 1,109 | 6,000 |
| 2008/06/30 | 1,037 | 1,067 | 1,037 | 1,067 | 7,000 |
| 2008/06/27 | 1,060 | 1,077 | 1,060 | 1,074 | 16,000 |
| 2008/06/26 | 1,071 | 1,071 | 1,064 | 1,066 | 17,000 |
| 2008/06/25 | 1,052 | 1,071 | 1,045 | 1,071 | 13,000 |
| 2008/06/24 | 1,050 | 1,067 | 1,050 | 1,054 | 4,000 |
| 2008/06/23 | 1,011 | 1,031 | 1,011 | 1,022 | 7,000 |
| 2008/06/20 | 1,042 | 1,053 | 1,029 | 1,031 | 18,000 |
| 2008/06/19 | 1,067 | 1,067 | 1,041 | 1,042 | 8,000 |
| 2008/06/18 | 1,049 | 1,070 | 1,049 | 1,070 | 12,000 |
| 2008/06/17 | 1,034 | 1,035 | 1,034 | 1,035 | 4,000 |
| 2008/06/16 | 1,031 | 1,033 | 1,024 | 1,033 | 6,000 |
| 2008/06/13 | 1,005 | 1,020 | 1,005 | 1,016 | 117,000 |
| 2008/06/12 | 1,041 | 1,041 | 1,016 | 1,025 | 69,000 |
| 2008/06/11 | 1,018 | 1,035 | 1,018 | 1,035 | 8,000 |
| 2008/06/10 | 1,048 | 1,048 | 1,018 | 1,018 | 103,000 |
| 2008/06/09 | 1,027 | 1,045 | 1,025 | 1,032 | 19,000 |
| 2008/06/06 | 1,054 | 1,054 | 1,022 | 1,027 | 66,000 |
| 2008/06/05 | 1,050 | 1,050 | 1,020 | 1,034 | 54,000 |
| 2008/06/04 | 1,017 | 1,055 | 1,017 | 1,046 | 14,000 |
| 2008/06/03 | 1,007 | 1,018 | 999 | 1,005 | 25,000 |
| 2008/06/02 | 1,037 | 1,050 | 1,031 | 1,043 | 11,000 |
| 2008/05/30 | 1,035 | 1,056 | 1,022 | 1,052 | 34,000 |
| 2008/05/29 | 970 | 971 | 965 | 967 | 17,000 |
| 2008/05/28 | 958 | 958 | 928 | 930 | 9,000 |
| 2008/05/27 | 963 | 968 | 958 | 968 | 4,000 |
| 2008/05/26 | 964 | 968 | 936 | 953 | 9,000 |
| 2008/05/23 | 940 | 960 | 940 | 951 | 5,000 |
| 2008/05/22 | 936 | 954 | 936 | 950 | 5,000 |
| 2008/05/21 | 950 | 950 | 934 | 942 | 14,000 |
| 2008/05/20 | 964 | 990 | 950 | 950 | 19,000 |
| 2008/05/19 | 977 | 977 | 957 | 957 | 8,000 |
| 2008/05/16 | 1,035 | 1,041 | 987 | 987 | 10,000 |
| 2008/05/15 | 1,063 | 1,063 | 1,042 | 1,042 | 7,000 |
| 2008/05/14 | 1,030 | 1,050 | 1,030 | 1,043 | 12,000 |
| 2008/05/13 | 989 | 1,011 | 989 | 1,011 | 9,000 |
| 2008/05/12 | 989 | 989 | 989 | 989 | 1,000 |
| 2008/05/09 | 1,006 | 1,006 | 995 | 998 | 6,000 |
| 2008/05/08 | 985 | 1,005 | 985 | 1,000 | 22,000 |
| 2008/05/07 | 979 | 985 | 973 | 984 | 65,000 |
| 2008/05/02 | 970 | 976 | 970 | 975 | 18,000 |
| 2008/05/01 | 980 | 980 | 960 | 960 | 14,000 |
| 2008/04/30 | 929 | 983 | 929 | 983 | 12,000 |
| 2008/04/28 | 927 | 929 | 927 | 929 | 2,000 |
| 2008/04/25 | 931 | 934 | 929 | 931 | 13,000 |
| 2008/04/24 | 930 | 936 | 930 | 936 | 2,000 |
| 2008/04/23 | 913 | 934 | 913 | 924 | 6,000 |
| 2008/04/22 | 924 | 924 | 913 | 913 | 3,000 |
| 2008/04/21 | 927 | 927 | 918 | 924 | 7,000 |
| 2008/04/18 | 940 | 940 | 917 | 917 | 5,000 |
| 2008/04/17 | 941 | 941 | 925 | 930 | 22,000 |
| 2008/04/16 | 912 | 931 | 912 | 929 | 5,000 |
| 2008/04/15 | 893 | 924 | 893 | 922 | 7,000 |
| 2008/04/14 | 873 | 890 | 873 | 890 | 18,000 |
| 2008/04/11 | 901 | 912 | 892 | 912 | 22,000 |
| 2008/04/10 | 905 | 910 | 885 | 885 | 414,000 |
| 2008/04/09 | 931 | 931 | 900 | 902 | 12,000 |
| 2008/04/08 | 932 | 932 | 911 | 911 | 9,000 |
| 2008/04/07 | 945 | 945 | 932 | 932 | 60,000 |
| 2008/04/04 | 959 | 959 | 926 | 935 | 12,000 |
| 2008/04/03 | 974 | 974 | 949 | 958 | 14,000 |
| 2008/04/02 | 973 | 979 | 964 | 964 | 5,000 |
| 2008/04/01 | 961 | 961 | 951 | 953 | 20,000 |
| 2008/03/31 | 940 | 966 | 940 | 951 | 12,000 |
| 2008/03/28 | 910 | 942 | 909 | 940 | 16,000 |
| 2008/03/27 | 914 | 919 | 914 | 919 | 9,000 |
| 2008/03/26 | 891 | 894 | 891 | 894 | 4,000 |
| 2008/03/25 | 873 | 888 | 873 | 888 | 5,000 |
| 2008/03/24 | 888 | 888 | 882 | 882 | 4,000 |
| 2008/03/21 | 877 | 896 | 875 | 894 | 323,000 |
| 2008/03/19 | 893 | 893 | 867 | 870 | 37,000 |
| 2008/03/18 | 853 | 873 | 853 | 873 | 3,000 |
| 2008/03/17 | 860 | 866 | 860 | 863 | 11,000 |
| 2008/03/14 | 941 | 941 | 909 | 918 | 195,000 |
| 2008/03/13 | 957 | 957 | 946 | 946 | 5,000 |
| 2008/03/12 | 984 | 984 | 960 | 960 | 8,000 |
| 2008/03/11 | 963 | 978 | 963 | 978 | 8,000 |
| 2008/03/10 | 915 | 915 | 914 | 914 | 3,000 |
| 2008/03/07 | 901 | 905 | 901 | 905 | 3,000 |
| 2008/03/06 | 921 | 935 | 921 | 935 | 3,000 |
| 2008/03/05 | 905 | 914 | 895 | 910 | 76,000 |
| 2008/03/04 | 927 | 927 | 906 | 915 | 21,000 |
| 2008/03/03 | 953 | 953 | 937 | 937 | 24,000 |
| 2008/02/29 | 954 | 973 | 939 | 973 | 16,000 |
| 2008/02/28 | 956 | 967 | 942 | 955 | 473,000 |
| 2008/02/27 | 979 | 979 | 958 | 964 | 15,000 |
| 2008/02/26 | 949 | 949 | 935 | 935 | 6,000 |
| 2008/02/25 | 932 | 969 | 932 | 957 | 34,000 |
| 2008/02/22 | 950 | 950 | 931 | 931 | 5,000 |
| 2008/02/21 | 916 | 960 | 916 | 951 | 21,000 |
| 2008/02/20 | 949 | 949 | 913 | 913 | 13,000 |
| 2008/02/19 | 945 | 945 | 935 | 939 | 13,000 |
| 2008/02/18 | 967 | 975 | 967 | 974 | 5,000 |
| 2008/02/15 | 936 | 962 | 932 | 946 | 20,000 |
| 2008/02/14 | 932 | 940 | 924 | 936 | 24,000 |
| 2008/02/13 | 885 | 885 | 852 | 852 | 11,000 |
| 2008/02/12 | 894 | 894 | 878 | 878 | 4,000 |
| 2008/02/08 | 934 | 946 | 901 | 903 | 18,000 |
| 2008/02/07 | 866 | 868 | 854 | 854 | 19,000 |
| 2008/02/06 | 928 | 928 | 871 | 871 | 43,000 |
| 2008/02/05 | 944 | 958 | 943 | 958 | 75,000 |
| 2008/02/04 | 927 | 947 | 922 | 943 | 48,000 |
| 2008/02/01 | 895 | 900 | 895 | 897 | 6,000 |
| 2008/01/31 | 870 | 893 | 869 | 893 | 40,000 |
| 2008/01/30 | 889 | 889 | 866 | 866 | 15,000 |
| 2008/01/29 | 867 | 899 | 861 | 899 | 20,000 |
| 2008/01/28 | 835 | 846 | 830 | 830 | 31,000 |
| 2008/01/25 | 847 | 847 | 835 | 835 | 16,000 |
| 2008/01/24 | 791 | 848 | 791 | 847 | 13,000 |
| 2008/01/23 | 822 | 824 | 785 | 791 | 32,000 |
| 2008/01/22 | 834 | 834 | 800 | 812 | 20,000 |
| 2008/01/21 | 848 | 876 | 840 | 844 | 16,000 |
| 2008/01/18 | 806 | 900 | 806 | 898 | 30,000 |
| 2008/01/17 | 785 | 808 | 780 | 806 | 43,000 |
| 2008/01/16 | 769 | 779 | 767 | 775 | 23,000 |
| 2008/01/15 | 822 | 832 | 779 | 779 | 19,000 |
| 2008/01/11 | 854 | 854 | 823 | 829 | 42,000 |
| 2008/01/10 | 854 | 857 | 849 | 849 | 15,000 |
| 2008/01/09 | 828 | 854 | 828 | 854 | 38,000 |
| 2008/01/08 | 838 | 838 | 828 | 833 | 31,000 |
| 2008/01/07 | 844 | 846 | 832 | 844 | 97,000 |
| 2008/01/04 | 867 | 868 | 831 | 835 | 84,000 |