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 |
---|---|---|---|---|---|
2012/12/28 | 562 | 572 | 562 | 564 | 18,000 |
2012/12/27 | 558 | 561 | 554 | 561 | 50,000 |
2012/12/26 | 561 | 561 | 551 | 558 | 25,000 |
2012/12/25 | 545 | 545 | 545 | 545 | 1,000 |
2012/12/21 | 565 | 565 | 552 | 554 | 26,000 |
2012/12/20 | 559 | 565 | 559 | 564 | 17,000 |
2012/12/19 | 569 | 569 | 555 | 555 | 21,000 |
2012/12/18 | 543 | 565 | 543 | 564 | 15,000 |
2012/12/17 | 534 | 544 | 534 | 540 | 13,000 |
2012/12/14 | 518 | 523 | 518 | 523 | 152,000 |
2012/12/13 | 517 | 518 | 517 | 518 | 15,000 |
2012/12/12 | 510 | 510 | 510 | 510 | 9,000 |
2012/12/11 | 520 | 520 | 513 | 513 | 5,000 |
2012/12/10 | 521 | 532 | 511 | 514 | 179,000 |
2012/12/07 | 501 | 506 | 501 | 506 | 28,000 |
2012/12/06 | 500 | 501 | 500 | 501 | 20,000 |
2012/12/05 | 509 | 510 | 499 | 499 | 225,000 |
2012/12/04 | 498 | 506 | 497 | 503 | 35,000 |
2012/12/03 | 493 | 493 | 493 | 493 | 6,000 |
2012/11/30 | 485 | 487 | 485 | 487 | 13,000 |
2012/11/29 | 482 | 482 | 479 | 479 | 12,000 |
2012/11/28 | 483 | 484 | 476 | 480 | 15,000 |
2012/11/27 | 495 | 495 | 474 | 485 | 62,000 |
2012/11/26 | 502 | 502 | 494 | 494 | 24,000 |
2012/11/22 | 495 | 495 | 493 | 494 | 14,000 |
2012/11/21 | 487 | 489 | 487 | 487 | 14,000 |
2012/11/20 | 471 | 486 | 471 | 486 | 16,000 |
2012/11/19 | 475 | 475 | 467 | 467 | 24,000 |
2012/11/16 | 472 | 475 | 465 | 467 | 10,000 |
2012/11/15 | 437 | 465 | 437 | 464 | 8,000 |
2012/11/14 | 439 | 445 | 439 | 441 | 13,000 |
2012/11/13 | 439 | 448 | 439 | 447 | 19,000 |
2012/11/12 | 450 | 450 | 445 | 445 | 15,000 |
2012/11/09 | 452 | 453 | 450 | 453 | 15,000 |
2012/11/08 | 459 | 461 | 459 | 459 | 6,000 |
2012/11/07 | 476 | 476 | 467 | 467 | 14,000 |
2012/11/06 | 478 | 478 | 474 | 474 | 3,000 |
2012/11/05 | 488 | 488 | 482 | 482 | 125,000 |
2012/11/02 | 493 | 495 | 486 | 487 | 28,000 |
2012/11/01 | 492 | 492 | 486 | 487 | 7,000 |
2012/10/31 | 482 | 485 | 482 | 485 | 8,000 |
2012/10/30 | 484 | 484 | 484 | 484 | 9,000 |
2012/10/29 | 481 | 481 | 481 | 481 | 5,000 |
2012/10/26 | 495 | 495 | 486 | 489 | 25,000 |
2012/10/25 | 487 | 487 | 487 | 487 | 5,000 |
2012/10/24 | 480 | 480 | 480 | 480 | 2,000 |
2012/10/23 | 487 | 487 | 487 | 487 | 1,000 |
2012/10/22 | 504 | 504 | 501 | 501 | 5,000 |
2012/10/19 | 497 | 514 | 489 | 514 | 9,000 |
2012/10/18 | 502 | 502 | 495 | 496 | 11,000 |
2012/10/17 | 496 | 499 | 496 | 498 | 9,000 |
2012/10/16 | 490 | 490 | 489 | 489 | 5,000 |
2012/10/15 | 476 | 477 | 474 | 477 | 3,000 |
2012/10/12 | 470 | 477 | 470 | 477 | 9,000 |
2012/10/11 | 475 | 475 | 473 | 473 | 5,000 |
2012/10/10 | 489 | 489 | 481 | 481 | 3,000 |
2012/10/09 | 488 | 488 | 488 | 488 | 3,000 |
2012/10/05 | 494 | 499 | 492 | 492 | 123,000 |
2012/10/04 | 494 | 495 | 492 | 492 | 14,000 |
2012/10/03 | 491 | 491 | 490 | 490 | 3,000 |
2012/10/02 | 490 | 491 | 490 | 491 | 3,000 |
2012/10/01 | 491 | 496 | 491 | 496 | 9,000 |
2012/09/28 | 495 | 495 | 495 | 495 | 7,000 |
2012/09/27 | 499 | 499 | 494 | 494 | 6,000 |
2012/09/26 | 499 | 500 | 499 | 500 | 10,000 |
2012/09/25 | 503 | 505 | 503 | 505 | 26,000 |
2012/09/24 | 499 | 503 | 499 | 503 | 4,000 |
2012/09/21 | 490 | 499 | 490 | 499 | 5,000 |
2012/09/20 | 496 | 496 | 492 | 492 | 6,000 |
2012/09/19 | 514 | 514 | 505 | 505 | 10,000 |
2012/09/18 | 491 | 511 | 488 | 511 | 10,000 |
2012/09/14 | 487 | 494 | 487 | 494 | 94,000 |
2012/09/13 | 483 | 483 | 483 | 483 | 2,000 |
2012/09/12 | 479 | 479 | 479 | 479 | 1,000 |
2012/09/11 | 474 | 474 | 474 | 474 | 5,000 |
2012/09/10 | 473 | 476 | 473 | 476 | 5,000 |
2012/09/07 | 463 | 473 | 463 | 473 | 5,000 |
2012/09/06 | 464 | 464 | 458 | 458 | 3,000 |
2012/09/05 | 475 | 476 | 463 | 463 | 121,000 |
2012/09/04 | 481 | 481 | 477 | 477 | 25,000 |
2012/09/03 | 483 | 487 | 480 | 480 | 10,000 |
2012/08/31 | 487 | 487 | 487 | 487 | 1,000 |
2012/08/30 | 493 | 493 | 490 | 490 | 14,000 |
2012/08/29 | 495 | 495 | 495 | 495 | 2,000 |
2012/08/28 | 496 | 497 | 490 | 495 | 12,000 |
2012/08/27 | 492 | 494 | 492 | 493 | 7,000 |
2012/08/24 | 485 | 485 | 485 | 485 | 1,000 |
2012/08/23 | 493 | 493 | 493 | 493 | 3,000 |
2012/08/22 | 500 | 500 | 484 | 490 | 7,000 |
2012/08/21 | 501 | 501 | 501 | 501 | 1,000 |
2012/08/20 | 499 | 499 | 499 | 499 | 2,000 |
2012/08/17 | 501 | 505 | 501 | 501 | 13,000 |
2012/08/16 | 500 | 500 | 500 | 500 | 4,000 |
2012/08/15 | 495 | 495 | 495 | 495 | 2,000 |
2012/08/14 | 489 | 489 | 489 | 489 | 4,000 |
2012/08/13 | 482 | 485 | 482 | 485 | 3,000 |
2012/08/10 | 490 | 490 | 480 | 480 | 5,000 |
2012/08/09 | 486 | 487 | 485 | 487 | 20,000 |
2012/08/08 | 488 | 488 | 488 | 488 | 4,000 |
2012/08/07 | 485 | 490 | 485 | 490 | 4,000 |
2012/08/06 | 490 | 491 | 486 | 487 | 134,000 |
2012/08/03 | 493 | 494 | 486 | 490 | 28,000 |
2012/08/02 | 501 | 503 | 497 | 503 | 26,000 |
2012/08/01 | 500 | 500 | 496 | 496 | 7,000 |
2012/07/31 | 508 | 526 | 508 | 526 | 9,000 |
2012/07/30 | 517 | 517 | 517 | 517 | 11,000 |
2012/07/27 | 518 | 518 | 513 | 514 | 3,000 |
2012/07/26 | 511 | 511 | 511 | 511 | 7,000 |
2012/07/25 | 496 | 505 | 496 | 499 | 10,000 |
2012/07/24 | 500 | 500 | 500 | 500 | 5,000 |
2012/07/23 | 492 | 501 | 492 | 495 | 29,000 |
2012/07/20 | 514 | 514 | 509 | 509 | 2,000 |
2012/07/19 | 520 | 520 | 517 | 517 | 7,000 |
2012/07/18 | 526 | 526 | 515 | 516 | 333,000 |
2012/07/17 | 523 | 527 | 518 | 522 | 339,000 |
2012/07/13 | 528 | 530 | 527 | 527 | 9,000 |
2012/07/12 | 536 | 536 | 532 | 532 | 3,000 |
2012/07/11 | 531 | 531 | 531 | 531 | 1,000 |
2012/07/10 | 535 | 535 | 533 | 533 | 5,000 |
2012/07/09 | 525 | 532 | 525 | 532 | 8,000 |
2012/07/06 | 525 | 525 | 525 | 525 | 3,000 |
2012/07/05 | 532 | 537 | 527 | 527 | 272,000 |
2012/07/04 | 528 | 532 | 528 | 532 | 55,000 |
2012/07/03 | 523 | 529 | 523 | 527 | 21,000 |
2012/07/02 | 526 | 526 | 522 | 522 | 7,000 |
2012/06/29 | 522 | 527 | 522 | 526 | 14,000 |
2012/06/28 | 524 | 529 | 524 | 529 | 4,000 |
2012/06/27 | 522 | 524 | 522 | 524 | 18,000 |
2012/06/26 | 505 | 515 | 505 | 515 | 26,000 |
2012/06/25 | 519 | 519 | 517 | 517 | 4,000 |
2012/06/22 | 516 | 516 | 516 | 516 | 1,000 |
2012/06/21 | 523 | 526 | 523 | 526 | 4,000 |
2012/06/20 | 516 | 516 | 513 | 513 | 5,000 |
2012/06/19 | 508 | 508 | 508 | 508 | 1,000 |
2012/06/18 | 519 | 519 | 519 | 519 | 1,000 |
2012/06/15 | 522 | 522 | 511 | 511 | 7,000 |
2012/06/14 | 513 | 518 | 513 | 518 | 6,000 |
2012/06/13 | 517 | 523 | 517 | 523 | 4,000 |
2012/06/12 | 502 | 510 | 502 | 510 | 17,000 |
2012/06/11 | 502 | 512 | 502 | 512 | 12,000 |
2012/06/08 | 523 | 531 | 499 | 502 | 315,000 |
2012/06/07 | 506 | 513 | 506 | 513 | 18,000 |
2012/06/06 | 498 | 500 | 498 | 500 | 11,000 |
2012/06/05 | 491 | 505 | 491 | 504 | 128,000 |
2012/06/04 | 485 | 485 | 476 | 479 | 29,000 |
2012/06/01 | 500 | 500 | 489 | 493 | 17,000 |
2012/05/31 | 500 | 500 | 500 | 500 | 7,000 |
2012/05/30 | 482 | 487 | 482 | 487 | 10,000 |
2012/05/29 | 501 | 501 | 480 | 481 | 13,000 |
2012/05/28 | 495 | 495 | 494 | 494 | 4,000 |
2012/05/25 | 509 | 509 | 501 | 501 | 5,000 |
2012/05/24 | 502 | 504 | 502 | 503 | 11,000 |
2012/05/23 | 507 | 507 | 500 | 500 | 27,000 |
2012/05/22 | 502 | 507 | 502 | 507 | 7,000 |
2012/05/21 | 496 | 499 | 496 | 499 | 5,000 |
2012/05/18 | 505 | 505 | 502 | 503 | 18,000 |
2012/05/17 | 514 | 518 | 513 | 516 | 9,000 |
2012/05/16 | 523 | 536 | 517 | 518 | 18,000 |
2012/05/15 | 511 | 545 | 511 | 538 | 30,000 |
2012/05/14 | 534 | 534 | 526 | 531 | 32,000 |
2012/05/11 | 546 | 546 | 534 | 535 | 22,000 |
2012/05/10 | 540 | 552 | 540 | 552 | 33,000 |
2012/05/09 | 552 | 552 | 543 | 543 | 21,000 |
2012/05/08 | 556 | 559 | 556 | 557 | 3,000 |
2012/05/07 | 559 | 566 | 554 | 554 | 110,000 |
2012/05/02 | 567 | 567 | 564 | 565 | 11,000 |
2012/05/01 | 562 | 562 | 557 | 557 | 2,000 |
2012/04/27 | 580 | 580 | 561 | 561 | 21,000 |
2012/04/26 | 586 | 586 | 583 | 583 | 4,000 |
2012/04/25 | 584 | 587 | 584 | 587 | 4,000 |
2012/04/24 | 592 | 592 | 587 | 587 | 14,000 |
2012/04/23 | 596 | 596 | 596 | 596 | 1,000 |
2012/04/20 | 593 | 593 | 592 | 592 | 10,000 |
2012/04/19 | 600 | 600 | 593 | 593 | 7,000 |
2012/04/18 | 603 | 606 | 600 | 604 | 11,000 |
2012/04/17 | 603 | 604 | 603 | 604 | 4,000 |
2012/04/16 | 590 | 602 | 590 | 602 | 18,000 |
2012/04/13 | 591 | 595 | 590 | 592 | 13,000 |
2012/04/12 | 596 | 596 | 592 | 593 | 12,000 |
2012/04/11 | 597 | 597 | 597 | 597 | 11,000 |
2012/04/10 | 615 | 615 | 601 | 601 | 8,000 |
2012/04/09 | 609 | 618 | 609 | 618 | 16,000 |
2012/04/06 | 610 | 613 | 607 | 613 | 30,000 |
2012/04/05 | 620 | 626 | 608 | 610 | 93,000 |
2012/04/04 | 622 | 622 | 616 | 616 | 15,000 |
2012/04/03 | 620 | 623 | 617 | 622 | 4,000 |
2012/04/02 | 641 | 641 | 623 | 623 | 32,000 |
2012/03/30 | 649 | 652 | 638 | 638 | 9,000 |
2012/03/29 | 650 | 650 | 646 | 648 | 19,000 |
2012/03/28 | 649 | 651 | 649 | 649 | 31,000 |
2012/03/27 | 650 | 656 | 650 | 656 | 4,000 |
2012/03/26 | 649 | 649 | 645 | 645 | 29,000 |
2012/03/23 | 651 | 651 | 651 | 651 | 8,000 |
2012/03/22 | 663 | 663 | 650 | 656 | 13,000 |
2012/03/21 | 663 | 663 | 663 | 663 | 12,000 |
2012/03/19 | 669 | 669 | 665 | 665 | 4,000 |
2012/03/16 | 665 | 670 | 665 | 670 | 13,000 |
2012/03/15 | 666 | 667 | 661 | 665 | 10,000 |
2012/03/14 | 664 | 670 | 664 | 669 | 19,000 |
2012/03/13 | 665 | 665 | 663 | 663 | 9,000 |
2012/03/12 | 684 | 684 | 665 | 665 | 5,000 |
2012/03/09 | 670 | 676 | 665 | 674 | 170,000 |
2012/03/08 | 670 | 670 | 663 | 663 | 12,000 |
2012/03/07 | 660 | 662 | 660 | 662 | 6,000 |
2012/03/06 | 655 | 668 | 655 | 668 | 14,000 |
2012/03/05 | 655 | 655 | 645 | 645 | 92,000 |
2012/03/02 | 644 | 650 | 643 | 647 | 24,000 |
2012/03/01 | 647 | 647 | 640 | 642 | 13,000 |
2012/02/29 | 640 | 647 | 638 | 647 | 10,000 |
2012/02/28 | 633 | 637 | 631 | 636 | 17,000 |
2012/02/27 | 637 | 637 | 635 | 635 | 9,000 |
2012/02/24 | 637 | 637 | 633 | 634 | 11,000 |
2012/02/23 | 638 | 638 | 634 | 635 | 16,000 |
2012/02/22 | 638 | 641 | 637 | 641 | 11,000 |
2012/02/21 | 633 | 636 | 633 | 633 | 5,000 |
2012/02/20 | 637 | 637 | 631 | 633 | 10,000 |
2012/02/17 | 632 | 637 | 631 | 631 | 12,000 |
2012/02/16 | 628 | 628 | 628 | 628 | 8,000 |
2012/02/15 | 637 | 637 | 636 | 636 | 16,000 |
2012/02/14 | 641 | 641 | 641 | 641 | 2,000 |
2012/02/13 | 637 | 637 | 636 | 637 | 4,000 |
2012/02/10 | 651 | 651 | 641 | 641 | 6,000 |
2012/02/09 | 645 | 645 | 643 | 643 | 6,000 |
2012/02/08 | 643 | 644 | 643 | 644 | 25,000 |
2012/02/07 | 630 | 642 | 630 | 640 | 15,000 |
2012/02/06 | 643 | 655 | 640 | 640 | 92,000 |
2012/02/03 | 635 | 636 | 632 | 633 | 18,000 |
2012/02/02 | 636 | 636 | 636 | 636 | 7,000 |
2012/02/01 | 640 | 640 | 640 | 640 | 1,000 |
2012/01/31 | 648 | 656 | 648 | 656 | 4,000 |
2012/01/30 | 648 | 648 | 648 | 648 | 7,000 |
2012/01/27 | 652 | 652 | 652 | 652 | 4,000 |
2012/01/26 | 661 | 661 | 657 | 657 | 5,000 |
2012/01/25 | 652 | 659 | 650 | 659 | 9,000 |
2012/01/24 | 648 | 649 | 648 | 649 | 2,000 |
2012/01/23 | 655 | 656 | 652 | 655 | 8,000 |
2012/01/20 | 640 | 644 | 640 | 644 | 7,000 |
2012/01/19 | 643 | 643 | 640 | 640 | 10,000 |
2012/01/18 | 640 | 647 | 640 | 647 | 5,000 |
2012/01/17 | 636 | 636 | 636 | 636 | 1,000 |
2012/01/16 | 634 | 634 | 634 | 634 | 4,000 |
2012/01/13 | 642 | 642 | 640 | 640 | 4,000 |
2012/01/12 | 637 | 637 | 633 | 633 | 4,000 |
2012/01/11 | 635 | 635 | 635 | 635 | 2,000 |
2012/01/10 | 639 | 642 | 635 | 635 | 9,000 |
2012/01/06 | 636 | 640 | 636 | 640 | 7,000 |
2012/01/05 | 664 | 664 | 644 | 644 | 89,000 |
2012/01/04 | 653 | 661 | 653 | 661 | 16,000 |