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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,090 | 1,100 | 1,087 | 1,100 | 308,000 |
| 2013/12/27 | 1,090 | 1,090 | 1,074 | 1,090 | 277,000 |
| 2013/12/26 | 1,060 | 1,092 | 1,052 | 1,088 | 414,000 |
| 2013/12/25 | 1,052 | 1,062 | 1,049 | 1,056 | 520,000 |
| 2013/12/24 | 1,060 | 1,072 | 1,058 | 1,063 | 507,000 |
| 2013/12/20 | 1,055 | 1,078 | 1,055 | 1,078 | 1,368,000 |
| 2013/12/19 | 1,050 | 1,053 | 1,042 | 1,049 | 501,000 |
| 2013/12/18 | 1,043 | 1,050 | 1,037 | 1,047 | 476,000 |
| 2013/12/17 | 1,037 | 1,053 | 1,037 | 1,048 | 411,000 |
| 2013/12/16 | 1,046 | 1,048 | 1,034 | 1,036 | 477,000 |
| 2013/12/13 | 1,075 | 1,075 | 1,048 | 1,048 | 1,290,000 |
| 2013/12/12 | 1,066 | 1,085 | 1,060 | 1,075 | 1,710,000 |
| 2013/12/11 | 1,054 | 1,071 | 1,050 | 1,068 | 501,000 |
| 2013/12/10 | 1,049 | 1,055 | 1,043 | 1,051 | 476,000 |
| 2013/12/09 | 1,051 | 1,060 | 1,046 | 1,053 | 453,000 |
| 2013/12/06 | 1,031 | 1,045 | 1,031 | 1,043 | 363,000 |
| 2013/12/05 | 1,051 | 1,069 | 1,033 | 1,040 | 1,026,000 |
| 2013/12/04 | 1,065 | 1,066 | 1,041 | 1,050 | 963,000 |
| 2013/12/03 | 1,093 | 1,093 | 1,071 | 1,075 | 607,000 |
| 2013/12/02 | 1,082 | 1,092 | 1,079 | 1,085 | 409,000 |
| 2013/11/29 | 1,090 | 1,098 | 1,076 | 1,079 | 596,000 |
| 2013/11/28 | 1,083 | 1,093 | 1,083 | 1,088 | 526,000 |
| 2013/11/27 | 1,106 | 1,115 | 1,079 | 1,079 | 883,000 |
| 2013/11/26 | 1,091 | 1,129 | 1,084 | 1,122 | 1,342,000 |
| 2013/11/25 | 1,093 | 1,104 | 1,090 | 1,100 | 812,000 |
| 2013/11/22 | 1,085 | 1,093 | 1,082 | 1,090 | 811,000 |
| 2013/11/21 | 1,070 | 1,083 | 1,065 | 1,076 | 860,000 |
| 2013/11/20 | 1,076 | 1,079 | 1,066 | 1,070 | 772,000 |
| 2013/11/19 | 1,075 | 1,087 | 1,074 | 1,078 | 936,000 |
| 2013/11/18 | 1,095 | 1,099 | 1,081 | 1,085 | 564,000 |
| 2013/11/15 | 1,089 | 1,101 | 1,085 | 1,091 | 899,000 |
| 2013/11/14 | 1,078 | 1,089 | 1,070 | 1,085 | 598,000 |
| 2013/11/13 | 1,080 | 1,085 | 1,064 | 1,073 | 624,000 |
| 2013/11/12 | 1,072 | 1,092 | 1,071 | 1,085 | 723,000 |
| 2013/11/11 | 1,079 | 1,087 | 1,065 | 1,069 | 640,000 |
| 2013/11/08 | 1,051 | 1,080 | 1,048 | 1,077 | 1,065,000 |
| 2013/11/07 | 1,069 | 1,076 | 1,049 | 1,050 | 460,000 |
| 2013/11/06 | 1,076 | 1,079 | 1,066 | 1,069 | 696,000 |
| 2013/11/05 | 1,055 | 1,084 | 1,052 | 1,077 | 809,000 |
| 2013/11/01 | 1,076 | 1,082 | 1,064 | 1,071 | 753,000 |
| 2013/10/31 | 1,047 | 1,080 | 1,047 | 1,076 | 1,762,000 |
| 2013/10/30 | 1,052 | 1,066 | 1,026 | 1,035 | 2,591,000 |
| 2013/10/29 | 1,045 | 1,056 | 1,018 | 1,051 | 720,000 |
| 2013/10/28 | 1,027 | 1,054 | 1,024 | 1,044 | 623,000 |
| 2013/10/25 | 1,036 | 1,045 | 1,016 | 1,017 | 938,000 |
| 2013/10/24 | 1,035 | 1,043 | 1,018 | 1,035 | 998,000 |
| 2013/10/23 | 1,070 | 1,078 | 1,042 | 1,044 | 841,000 |
| 2013/10/22 | 1,080 | 1,088 | 1,068 | 1,080 | 459,000 |
| 2013/10/21 | 1,079 | 1,086 | 1,074 | 1,077 | 365,000 |
| 2013/10/18 | 1,065 | 1,079 | 1,061 | 1,073 | 518,000 |
| 2013/10/17 | 1,061 | 1,069 | 1,049 | 1,064 | 838,000 |
| 2013/10/16 | 1,068 | 1,077 | 1,059 | 1,062 | 388,000 |
| 2013/10/15 | 1,076 | 1,089 | 1,072 | 1,079 | 514,000 |
| 2013/10/11 | 1,078 | 1,087 | 1,073 | 1,081 | 515,000 |
| 2013/10/10 | 1,073 | 1,084 | 1,065 | 1,076 | 578,000 |
| 2013/10/09 | 1,074 | 1,086 | 1,058 | 1,073 | 659,000 |
| 2013/10/08 | 1,039 | 1,088 | 1,037 | 1,080 | 1,102,000 |
| 2013/10/07 | 1,036 | 1,038 | 1,007 | 1,028 | 574,000 |
| 2013/10/04 | 1,047 | 1,063 | 1,033 | 1,048 | 411,000 |
| 2013/10/03 | 1,043 | 1,060 | 1,043 | 1,047 | 320,000 |
| 2013/10/02 | 1,050 | 1,064 | 1,034 | 1,035 | 379,000 |
| 2013/10/01 | 1,047 | 1,058 | 1,041 | 1,042 | 254,000 |
| 2013/09/30 | 1,060 | 1,071 | 1,055 | 1,055 | 383,000 |
| 2013/09/27 | 1,079 | 1,079 | 1,054 | 1,069 | 306,000 |
| 2013/09/26 | 1,047 | 1,083 | 1,042 | 1,083 | 397,000 |
| 2013/09/25 | 1,079 | 1,084 | 1,054 | 1,058 | 396,000 |
| 2013/09/24 | 1,056 | 1,103 | 1,056 | 1,098 | 851,000 |
| 2013/09/20 | 1,063 | 1,068 | 1,053 | 1,066 | 491,000 |
| 2013/09/19 | 1,062 | 1,073 | 1,056 | 1,067 | 336,000 |
| 2013/09/18 | 1,050 | 1,070 | 1,045 | 1,058 | 462,000 |
| 2013/09/17 | 1,070 | 1,077 | 1,053 | 1,057 | 266,000 |
| 2013/09/13 | 1,047 | 1,071 | 1,046 | 1,069 | 565,000 |
| 2013/09/12 | 1,072 | 1,077 | 1,056 | 1,067 | 298,000 |
| 2013/09/11 | 1,086 | 1,090 | 1,064 | 1,070 | 439,000 |
| 2013/09/10 | 1,037 | 1,082 | 1,037 | 1,076 | 745,000 |
| 2013/09/09 | 1,007 | 1,035 | 1,007 | 1,030 | 553,000 |
| 2013/09/06 | 1,004 | 1,010 | 991 | 1,007 | 302,000 |
| 2013/09/05 | 1,006 | 1,006 | 992 | 1,002 | 300,000 |
| 2013/09/04 | 996 | 1,014 | 992 | 1,014 | 337,000 |
| 2013/09/03 | 992 | 1,006 | 992 | 1,001 | 386,000 |
| 2013/09/02 | 970 | 994 | 963 | 988 | 294,000 |
| 2013/08/30 | 978 | 982 | 958 | 971 | 554,000 |
| 2013/08/29 | 970 | 988 | 970 | 981 | 583,000 |
| 2013/08/28 | 982 | 982 | 953 | 968 | 613,000 |
| 2013/08/27 | 1,000 | 1,016 | 995 | 1,002 | 555,000 |
| 2013/08/26 | 998 | 1,007 | 995 | 999 | 484,000 |
| 2013/08/23 | 1,005 | 1,015 | 994 | 999 | 616,000 |
| 2013/08/22 | 994 | 1,008 | 992 | 1,005 | 404,000 |
| 2013/08/21 | 1,000 | 1,016 | 994 | 1,007 | 495,000 |
| 2013/08/20 | 1,003 | 1,017 | 996 | 1,008 | 551,000 |
| 2013/08/19 | 1,004 | 1,019 | 1,004 | 1,013 | 331,000 |
| 2013/08/16 | 1,014 | 1,025 | 1,009 | 1,016 | 691,000 |
| 2013/08/15 | 1,020 | 1,022 | 997 | 1,016 | 907,000 |
| 2013/08/14 | 1,005 | 1,020 | 995 | 1,020 | 394,000 |
| 2013/08/13 | 983 | 1,007 | 983 | 1,007 | 382,000 |
| 2013/08/12 | 989 | 989 | 972 | 983 | 343,000 |
| 2013/08/09 | 989 | 998 | 981 | 989 | 474,000 |
| 2013/08/08 | 1,000 | 1,012 | 976 | 980 | 764,000 |
| 2013/08/07 | 1,009 | 1,029 | 996 | 1,013 | 1,271,000 |
| 2013/08/06 | 997 | 1,019 | 995 | 1,015 | 1,355,000 |
| 2013/08/05 | 994 | 994 | 978 | 990 | 448,000 |
| 2013/08/02 | 980 | 998 | 978 | 997 | 535,000 |
| 2013/08/01 | 963 | 978 | 949 | 978 | 654,000 |
| 2013/07/31 | 956 | 964 | 946 | 954 | 661,000 |
| 2013/07/30 | 965 | 988 | 949 | 986 | 861,000 |
| 2013/07/29 | 958 | 961 | 943 | 950 | 604,000 |
| 2013/07/26 | 988 | 995 | 965 | 976 | 1,122,000 |
| 2013/07/25 | 980 | 988 | 979 | 987 | 852,000 |
| 2013/07/24 | 959 | 984 | 946 | 975 | 872,000 |
| 2013/07/23 | 964 | 967 | 946 | 960 | 440,000 |
| 2013/07/22 | 962 | 979 | 954 | 979 | 425,000 |
| 2013/07/19 | 985 | 987 | 955 | 963 | 447,000 |
| 2013/07/18 | 982 | 990 | 970 | 980 | 881,000 |
| 2013/07/17 | 921 | 988 | 920 | 982 | 1,150,000 |
| 2013/07/16 | 943 | 952 | 907 | 921 | 869,000 |
| 2013/07/12 | 948 | 952 | 948 | 952 | 31,000 |
| 2013/07/11 | 950 | 950 | 949 | 949 | 10,000 |
| 2013/07/10 | 935 | 939 | 935 | 939 | 24,000 |
| 2013/07/09 | 905 | 924 | 905 | 924 | 18,000 |
| 2013/07/08 | 921 | 921 | 908 | 909 | 11,000 |
| 2013/07/05 | 914 | 916 | 905 | 916 | 183,000 |
| 2013/07/04 | 898 | 917 | 895 | 915 | 33,000 |
| 2013/07/03 | 901 | 904 | 900 | 904 | 17,000 |
| 2013/07/02 | 880 | 890 | 875 | 888 | 20,000 |
| 2013/07/01 | 876 | 886 | 875 | 880 | 65,000 |
| 2013/06/28 | 862 | 862 | 853 | 861 | 17,000 |
| 2013/06/27 | 838 | 883 | 838 | 861 | 87,000 |
| 2013/06/26 | 881 | 881 | 845 | 848 | 6,000 |
| 2013/06/25 | 868 | 878 | 865 | 878 | 14,000 |
| 2013/06/24 | 888 | 888 | 874 | 874 | 7,000 |
| 2013/06/21 | 894 | 904 | 885 | 885 | 23,000 |
| 2013/06/20 | 869 | 924 | 869 | 924 | 23,000 |
| 2013/06/19 | 873 | 878 | 868 | 877 | 14,000 |
| 2013/06/18 | 829 | 856 | 829 | 850 | 12,000 |
| 2013/06/17 | 802 | 822 | 802 | 822 | 9,000 |
| 2013/06/14 | 763 | 783 | 763 | 774 | 310,000 |
| 2013/06/13 | 764 | 765 | 752 | 755 | 18,000 |
| 2013/06/12 | 770 | 774 | 762 | 773 | 20,000 |
| 2013/06/11 | 791 | 791 | 775 | 775 | 26,000 |
| 2013/06/10 | 797 | 807 | 780 | 798 | 128,000 |
| 2013/06/07 | 817 | 817 | 743 | 752 | 37,000 |
| 2013/06/06 | 801 | 816 | 801 | 816 | 12,000 |
| 2013/06/05 | 815 | 830 | 798 | 798 | 91,000 |
| 2013/06/04 | 799 | 811 | 796 | 811 | 57,000 |
| 2013/06/03 | 795 | 795 | 786 | 786 | 33,000 |
| 2013/05/31 | 801 | 820 | 801 | 811 | 17,000 |
| 2013/05/30 | 787 | 790 | 775 | 775 | 37,000 |
| 2013/05/29 | 785 | 812 | 783 | 802 | 27,000 |
| 2013/05/28 | 779 | 788 | 770 | 770 | 37,000 |
| 2013/05/27 | 802 | 807 | 800 | 800 | 21,000 |
| 2013/05/24 | 807 | 871 | 792 | 832 | 87,000 |
| 2013/05/23 | 820 | 822 | 792 | 792 | 11,000 |
| 2013/05/22 | 861 | 873 | 850 | 850 | 20,000 |
| 2013/05/21 | 880 | 895 | 870 | 873 | 23,000 |
| 2013/05/20 | 931 | 931 | 862 | 873 | 81,000 |
| 2013/05/17 | 866 | 976 | 866 | 946 | 30,000 |
| 2013/05/16 | 820 | 866 | 784 | 866 | 49,000 |
| 2013/05/15 | 746 | 759 | 730 | 730 | 29,000 |
| 2013/05/14 | 723 | 730 | 723 | 730 | 9,000 |
| 2013/05/13 | 704 | 733 | 704 | 722 | 25,000 |
| 2013/05/10 | 707 | 707 | 696 | 696 | 35,000 |
| 2013/05/09 | 710 | 710 | 683 | 688 | 10,000 |
| 2013/05/08 | 696 | 708 | 695 | 703 | 16,000 |
| 2013/05/07 | 706 | 711 | 700 | 704 | 93,000 |
| 2013/05/02 | 703 | 703 | 685 | 686 | 18,000 |
| 2013/05/01 | 699 | 709 | 699 | 704 | 15,000 |
| 2013/04/30 | 697 | 698 | 695 | 698 | 18,000 |
| 2013/04/26 | 688 | 696 | 688 | 693 | 12,000 |
| 2013/04/25 | 680 | 690 | 680 | 688 | 19,000 |
| 2013/04/24 | 682 | 682 | 673 | 680 | 17,000 |
| 2013/04/23 | 672 | 672 | 672 | 672 | 7,000 |
| 2013/04/22 | 657 | 681 | 657 | 681 | 10,000 |
| 2013/04/19 | 647 | 648 | 647 | 648 | 22,000 |
| 2013/04/18 | 655 | 655 | 655 | 655 | 9,000 |
| 2013/04/17 | 656 | 658 | 656 | 657 | 23,000 |
| 2013/04/16 | 667 | 667 | 648 | 651 | 39,000 |
| 2013/04/15 | 667 | 677 | 667 | 677 | 2,000 |
| 2013/04/12 | 681 | 681 | 673 | 677 | 37,000 |
| 2013/04/11 | 672 | 681 | 672 | 681 | 25,000 |
| 2013/04/10 | 673 | 673 | 668 | 672 | 35,000 |
| 2013/04/09 | 670 | 673 | 666 | 673 | 32,000 |
| 2013/04/08 | 671 | 672 | 653 | 656 | 54,000 |
| 2013/04/05 | 650 | 666 | 650 | 653 | 142,000 |
| 2013/04/04 | 628 | 634 | 613 | 632 | 35,000 |
| 2013/04/03 | 601 | 628 | 601 | 628 | 25,000 |
| 2013/04/02 | 607 | 607 | 597 | 603 | 17,000 |
| 2013/04/01 | 622 | 622 | 605 | 605 | 19,000 |
| 2013/03/29 | 608 | 623 | 608 | 623 | 28,000 |
| 2013/03/28 | 607 | 615 | 607 | 615 | 10,000 |
| 2013/03/27 | 597 | 606 | 597 | 606 | 24,000 |
| 2013/03/26 | 616 | 616 | 602 | 602 | 35,000 |
| 2013/03/25 | 604 | 606 | 604 | 606 | 40,000 |
| 2013/03/22 | 612 | 612 | 611 | 611 | 3,000 |
| 2013/03/21 | 615 | 620 | 615 | 616 | 32,000 |
| 2013/03/19 | 625 | 630 | 614 | 614 | 29,000 |
| 2013/03/18 | 622 | 632 | 612 | 615 | 16,000 |
| 2013/03/15 | 620 | 631 | 620 | 631 | 15,000 |
| 2013/03/14 | 610 | 614 | 610 | 614 | 14,000 |
| 2013/03/13 | 616 | 616 | 610 | 610 | 16,000 |
| 2013/03/12 | 628 | 628 | 620 | 620 | 24,000 |
| 2013/03/11 | 632 | 632 | 625 | 625 | 18,000 |
| 2013/03/08 | 621 | 626 | 621 | 625 | 333,000 |
| 2013/03/07 | 625 | 626 | 625 | 626 | 7,000 |
| 2013/03/06 | 635 | 635 | 623 | 635 | 7,000 |
| 2013/03/05 | 636 | 643 | 633 | 633 | 90,000 |
| 2013/03/04 | 627 | 629 | 627 | 629 | 7,000 |
| 2013/03/01 | 619 | 619 | 619 | 619 | 5,000 |
| 2013/02/28 | 613 | 617 | 612 | 617 | 12,000 |
| 2013/02/27 | 613 | 613 | 606 | 606 | 8,000 |
| 2013/02/26 | 620 | 620 | 615 | 615 | 7,000 |
| 2013/02/25 | 630 | 630 | 630 | 630 | 13,000 |
| 2013/02/22 | 612 | 612 | 612 | 612 | 19,000 |
| 2013/02/21 | 614 | 614 | 607 | 607 | 16,000 |
| 2013/02/20 | 612 | 620 | 612 | 620 | 5,000 |
| 2013/02/19 | 608 | 609 | 608 | 609 | 18,000 |
| 2013/02/18 | 600 | 603 | 600 | 603 | 10,000 |
| 2013/02/15 | 590 | 590 | 582 | 584 | 13,000 |
| 2013/02/14 | 596 | 596 | 596 | 596 | 10,000 |
| 2013/02/13 | 602 | 602 | 596 | 596 | 11,000 |
| 2013/02/12 | 610 | 610 | 610 | 610 | 4,000 |
| 2013/02/08 | 607 | 607 | 591 | 591 | 20,000 |
| 2013/02/07 | 603 | 611 | 603 | 611 | 20,000 |
| 2013/02/06 | 582 | 604 | 582 | 604 | 17,000 |
| 2013/02/05 | 602 | 604 | 583 | 583 | 112,000 |
| 2013/02/04 | 604 | 613 | 604 | 608 | 22,000 |
| 2013/02/01 | 620 | 620 | 610 | 610 | 7,000 |
| 2013/01/31 | 600 | 600 | 571 | 594 | 38,000 |
| 2013/01/30 | 604 | 605 | 602 | 602 | 17,000 |
| 2013/01/29 | 587 | 588 | 587 | 588 | 7,000 |
| 2013/01/28 | 591 | 591 | 585 | 588 | 21,000 |
| 2013/01/25 | 580 | 590 | 580 | 589 | 8,000 |
| 2013/01/24 | 567 | 572 | 567 | 570 | 12,000 |
| 2013/01/23 | 580 | 580 | 573 | 573 | 3,000 |
| 2013/01/22 | 589 | 589 | 575 | 575 | 7,000 |
| 2013/01/21 | 586 | 593 | 585 | 588 | 12,000 |
| 2013/01/18 | 573 | 589 | 573 | 587 | 20,000 |
| 2013/01/17 | 573 | 573 | 572 | 572 | 13,000 |
| 2013/01/16 | 576 | 576 | 565 | 566 | 10,000 |
| 2013/01/15 | 568 | 576 | 567 | 576 | 19,000 |
| 2013/01/11 | 578 | 578 | 568 | 568 | 16,000 |
| 2013/01/10 | 562 | 579 | 562 | 579 | 10,000 |
| 2013/01/09 | 572 | 572 | 568 | 572 | 17,000 |
| 2013/01/08 | 575 | 575 | 571 | 571 | 7,000 |
| 2013/01/07 | 588 | 590 | 575 | 575 | 109,000 |
| 2013/01/04 | 578 | 579 | 576 | 578 | 46,000 |