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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,560 | 1,567 | 1,542 | 1,550 | 298,400 |
| 2015/12/29 | 1,524 | 1,555 | 1,522 | 1,550 | 354,600 |
| 2015/12/28 | 1,537 | 1,544 | 1,516 | 1,537 | 428,900 |
| 2015/12/25 | 1,560 | 1,563 | 1,532 | 1,532 | 241,900 |
| 2015/12/24 | 1,581 | 1,593 | 1,539 | 1,543 | 460,100 |
| 2015/12/22 | 1,545 | 1,566 | 1,544 | 1,563 | 514,800 |
| 2015/12/21 | 1,568 | 1,574 | 1,542 | 1,558 | 566,000 |
| 2015/12/18 | 1,600 | 1,636 | 1,574 | 1,584 | 1,339,600 |
| 2015/12/17 | 1,633 | 1,648 | 1,604 | 1,611 | 1,001,600 |
| 2015/12/16 | 1,585 | 1,597 | 1,571 | 1,593 | 744,900 |
| 2015/12/15 | 1,585 | 1,600 | 1,557 | 1,561 | 622,800 |
| 2015/12/14 | 1,564 | 1,601 | 1,564 | 1,594 | 637,100 |
| 2015/12/11 | 1,577 | 1,605 | 1,570 | 1,599 | 609,600 |
| 2015/12/10 | 1,600 | 1,606 | 1,586 | 1,591 | 560,200 |
| 2015/12/09 | 1,610 | 1,624 | 1,593 | 1,600 | 995,000 |
| 2015/12/08 | 1,657 | 1,657 | 1,614 | 1,624 | 1,037,600 |
| 2015/12/07 | 1,692 | 1,709 | 1,657 | 1,665 | 763,000 |
| 2015/12/04 | 1,694 | 1,696 | 1,667 | 1,674 | 581,000 |
| 2015/12/03 | 1,704 | 1,713 | 1,693 | 1,708 | 420,300 |
| 2015/12/02 | 1,682 | 1,713 | 1,670 | 1,707 | 573,300 |
| 2015/12/01 | 1,682 | 1,695 | 1,673 | 1,681 | 751,200 |
| 2015/11/30 | 1,689 | 1,690 | 1,656 | 1,674 | 769,300 |
| 2015/11/27 | 1,700 | 1,711 | 1,695 | 1,700 | 521,100 |
| 2015/11/26 | 1,706 | 1,716 | 1,694 | 1,706 | 500,800 |
| 2015/11/25 | 1,706 | 1,706 | 1,685 | 1,696 | 859,300 |
| 2015/11/24 | 1,676 | 1,706 | 1,675 | 1,700 | 987,900 |
| 2015/11/20 | 1,660 | 1,672 | 1,637 | 1,670 | 676,600 |
| 2015/11/19 | 1,651 | 1,662 | 1,627 | 1,656 | 688,400 |
| 2015/11/18 | 1,645 | 1,645 | 1,620 | 1,640 | 675,600 |
| 2015/11/17 | 1,626 | 1,643 | 1,622 | 1,626 | 552,800 |
| 2015/11/16 | 1,602 | 1,624 | 1,588 | 1,616 | 604,500 |
| 2015/11/13 | 1,616 | 1,630 | 1,602 | 1,627 | 471,400 |
| 2015/11/12 | 1,614 | 1,640 | 1,614 | 1,630 | 391,900 |
| 2015/11/11 | 1,609 | 1,623 | 1,593 | 1,617 | 807,400 |
| 2015/11/10 | 1,606 | 1,624 | 1,592 | 1,619 | 762,800 |
| 2015/11/09 | 1,640 | 1,644 | 1,614 | 1,632 | 871,500 |
| 2015/11/06 | 1,620 | 1,667 | 1,619 | 1,630 | 1,646,500 |
| 2015/11/05 | 1,530 | 1,555 | 1,511 | 1,542 | 505,400 |
| 2015/11/04 | 1,567 | 1,567 | 1,514 | 1,518 | 697,600 |
| 2015/11/02 | 1,563 | 1,576 | 1,537 | 1,541 | 515,600 |
| 2015/10/30 | 1,554 | 1,592 | 1,545 | 1,577 | 951,300 |
| 2015/10/29 | 1,479 | 1,553 | 1,478 | 1,537 | 2,267,300 |
| 2015/10/28 | 1,571 | 1,611 | 1,552 | 1,599 | 695,700 |
| 2015/10/27 | 1,602 | 1,608 | 1,558 | 1,580 | 722,200 |
| 2015/10/26 | 1,607 | 1,621 | 1,591 | 1,614 | 439,400 |
| 2015/10/23 | 1,623 | 1,629 | 1,595 | 1,607 | 515,400 |
| 2015/10/22 | 1,586 | 1,607 | 1,578 | 1,583 | 377,600 |
| 2015/10/21 | 1,569 | 1,621 | 1,548 | 1,611 | 535,200 |
| 2015/10/20 | 1,563 | 1,577 | 1,545 | 1,549 | 238,200 |
| 2015/10/19 | 1,552 | 1,565 | 1,535 | 1,559 | 330,400 |
| 2015/10/16 | 1,585 | 1,591 | 1,562 | 1,563 | 332,100 |
| 2015/10/15 | 1,539 | 1,581 | 1,528 | 1,575 | 357,800 |
| 2015/10/14 | 1,556 | 1,574 | 1,539 | 1,547 | 431,700 |
| 2015/10/13 | 1,565 | 1,594 | 1,551 | 1,575 | 646,600 |
| 2015/10/09 | 1,517 | 1,573 | 1,514 | 1,565 | 685,300 |
| 2015/10/08 | 1,510 | 1,513 | 1,494 | 1,497 | 630,500 |
| 2015/10/07 | 1,514 | 1,523 | 1,485 | 1,514 | 1,166,600 |
| 2015/10/06 | 1,531 | 1,537 | 1,516 | 1,523 | 532,600 |
| 2015/10/05 | 1,496 | 1,515 | 1,483 | 1,510 | 578,800 |
| 2015/10/02 | 1,500 | 1,510 | 1,473 | 1,486 | 533,400 |
| 2015/10/01 | 1,514 | 1,532 | 1,479 | 1,514 | 567,700 |
| 2015/09/30 | 1,480 | 1,539 | 1,479 | 1,514 | 1,243,300 |
| 2015/09/29 | 1,478 | 1,481 | 1,432 | 1,434 | 680,800 |
| 2015/09/28 | 1,488 | 1,507 | 1,465 | 1,496 | 652,100 |
| 2015/09/25 | 1,475 | 1,493 | 1,459 | 1,485 | 533,700 |
| 2015/09/24 | 1,490 | 1,511 | 1,464 | 1,467 | 580,900 |
| 2015/09/18 | 1,534 | 1,551 | 1,508 | 1,525 | 1,087,800 |
| 2015/09/17 | 1,577 | 1,577 | 1,553 | 1,561 | 546,800 |
| 2015/09/16 | 1,572 | 1,576 | 1,544 | 1,572 | 452,100 |
| 2015/09/15 | 1,591 | 1,596 | 1,551 | 1,555 | 554,300 |
| 2015/09/14 | 1,567 | 1,577 | 1,551 | 1,561 | 486,700 |
| 2015/09/11 | 1,539 | 1,576 | 1,535 | 1,563 | 706,400 |
| 2015/09/10 | 1,540 | 1,580 | 1,511 | 1,579 | 852,900 |
| 2015/09/09 | 1,527 | 1,543 | 1,501 | 1,543 | 738,700 |
| 2015/09/08 | 1,523 | 1,535 | 1,484 | 1,488 | 615,400 |
| 2015/09/07 | 1,515 | 1,526 | 1,480 | 1,507 | 987,800 |
| 2015/09/04 | 1,545 | 1,559 | 1,507 | 1,533 | 949,200 |
| 2015/09/03 | 1,530 | 1,581 | 1,527 | 1,530 | 928,000 |
| 2015/09/02 | 1,447 | 1,530 | 1,435 | 1,508 | 1,261,900 |
| 2015/09/01 | 1,510 | 1,516 | 1,465 | 1,465 | 737,600 |
| 2015/08/31 | 1,503 | 1,526 | 1,490 | 1,524 | 575,800 |
| 2015/08/28 | 1,525 | 1,543 | 1,492 | 1,504 | 569,600 |
| 2015/08/27 | 1,487 | 1,514 | 1,474 | 1,498 | 684,200 |
| 2015/08/26 | 1,428 | 1,473 | 1,420 | 1,466 | 613,000 |
| 2015/08/25 | 1,450 | 1,498 | 1,420 | 1,432 | 747,300 |
| 2015/08/24 | 1,564 | 1,583 | 1,502 | 1,502 | 565,400 |
| 2015/08/21 | 1,630 | 1,642 | 1,598 | 1,600 | 447,700 |
| 2015/08/20 | 1,652 | 1,681 | 1,647 | 1,668 | 486,400 |
| 2015/08/19 | 1,682 | 1,690 | 1,655 | 1,668 | 331,000 |
| 2015/08/18 | 1,690 | 1,709 | 1,682 | 1,691 | 270,400 |
| 2015/08/17 | 1,698 | 1,703 | 1,681 | 1,692 | 303,000 |
| 2015/08/14 | 1,705 | 1,713 | 1,686 | 1,697 | 308,600 |
| 2015/08/13 | 1,702 | 1,724 | 1,693 | 1,715 | 365,300 |
| 2015/08/12 | 1,709 | 1,748 | 1,706 | 1,722 | 606,900 |
| 2015/08/11 | 1,710 | 1,721 | 1,682 | 1,704 | 529,200 |
| 2015/08/10 | 1,711 | 1,714 | 1,689 | 1,714 | 517,500 |
| 2015/08/07 | 1,706 | 1,719 | 1,695 | 1,705 | 459,500 |
| 2015/08/06 | 1,710 | 1,726 | 1,694 | 1,703 | 668,400 |
| 2015/08/05 | 1,663 | 1,711 | 1,658 | 1,702 | 867,800 |
| 2015/08/04 | 1,705 | 1,705 | 1,658 | 1,669 | 534,900 |
| 2015/08/03 | 1,660 | 1,716 | 1,656 | 1,707 | 617,400 |
| 2015/07/31 | 1,670 | 1,682 | 1,647 | 1,654 | 533,300 |
| 2015/07/30 | 1,660 | 1,683 | 1,633 | 1,655 | 578,700 |
| 2015/07/29 | 1,682 | 1,700 | 1,662 | 1,677 | 798,900 |
| 2015/07/28 | 1,607 | 1,666 | 1,594 | 1,643 | 810,000 |
| 2015/07/27 | 1,654 | 1,662 | 1,620 | 1,623 | 541,300 |
| 2015/07/24 | 1,659 | 1,714 | 1,621 | 1,679 | 855,700 |
| 2015/07/23 | 1,631 | 1,654 | 1,615 | 1,631 | 294,100 |
| 2015/07/22 | 1,645 | 1,649 | 1,620 | 1,622 | 415,600 |
| 2015/07/21 | 1,656 | 1,664 | 1,643 | 1,652 | 263,000 |
| 2015/07/17 | 1,658 | 1,661 | 1,633 | 1,644 | 473,000 |
| 2015/07/16 | 1,650 | 1,683 | 1,638 | 1,671 | 543,500 |
| 2015/07/15 | 1,624 | 1,650 | 1,624 | 1,642 | 421,700 |
| 2015/07/14 | 1,618 | 1,628 | 1,601 | 1,613 | 478,900 |
| 2015/07/13 | 1,569 | 1,603 | 1,565 | 1,596 | 288,000 |
| 2015/07/10 | 1,564 | 1,601 | 1,551 | 1,559 | 603,800 |
| 2015/07/09 | 1,570 | 1,574 | 1,531 | 1,550 | 676,300 |
| 2015/07/08 | 1,606 | 1,625 | 1,584 | 1,585 | 578,900 |
| 2015/07/07 | 1,604 | 1,622 | 1,594 | 1,607 | 408,800 |
| 2015/07/06 | 1,611 | 1,622 | 1,570 | 1,585 | 728,200 |
| 2015/07/03 | 1,640 | 1,640 | 1,609 | 1,611 | 565,500 |
| 2015/07/02 | 1,628 | 1,647 | 1,619 | 1,640 | 575,600 |
| 2015/07/01 | 1,626 | 1,644 | 1,615 | 1,630 | 419,000 |
| 2015/06/30 | 1,607 | 1,630 | 1,601 | 1,619 | 679,000 |
| 2015/06/29 | 1,651 | 1,651 | 1,619 | 1,620 | 402,000 |
| 2015/06/26 | 1,677 | 1,681 | 1,659 | 1,671 | 316,000 |
| 2015/06/25 | 1,652 | 1,683 | 1,651 | 1,675 | 453,000 |
| 2015/06/24 | 1,674 | 1,674 | 1,653 | 1,660 | 683,000 |
| 2015/06/23 | 1,696 | 1,696 | 1,670 | 1,679 | 590,000 |
| 2015/06/22 | 1,681 | 1,707 | 1,681 | 1,696 | 584,000 |
| 2015/06/19 | 1,671 | 1,704 | 1,671 | 1,692 | 698,000 |
| 2015/06/18 | 1,663 | 1,689 | 1,655 | 1,689 | 435,000 |
| 2015/06/17 | 1,673 | 1,688 | 1,657 | 1,669 | 521,000 |
| 2015/06/16 | 1,693 | 1,703 | 1,677 | 1,690 | 635,000 |
| 2015/06/15 | 1,698 | 1,716 | 1,692 | 1,710 | 445,000 |
| 2015/06/12 | 1,719 | 1,720 | 1,691 | 1,711 | 819,000 |
| 2015/06/11 | 1,694 | 1,712 | 1,687 | 1,710 | 412,000 |
| 2015/06/10 | 1,690 | 1,696 | 1,676 | 1,682 | 534,000 |
| 2015/06/09 | 1,710 | 1,718 | 1,686 | 1,695 | 805,000 |
| 2015/06/08 | 1,717 | 1,728 | 1,710 | 1,720 | 585,000 |
| 2015/06/05 | 1,693 | 1,728 | 1,686 | 1,726 | 806,000 |
| 2015/06/04 | 1,703 | 1,724 | 1,692 | 1,723 | 631,000 |
| 2015/06/03 | 1,683 | 1,720 | 1,683 | 1,702 | 903,000 |
| 2015/06/02 | 1,709 | 1,734 | 1,691 | 1,697 | 563,000 |
| 2015/06/01 | 1,696 | 1,705 | 1,687 | 1,704 | 509,000 |
| 2015/05/29 | 1,671 | 1,708 | 1,659 | 1,699 | 810,000 |
| 2015/05/28 | 1,670 | 1,680 | 1,658 | 1,671 | 587,000 |
| 2015/05/27 | 1,670 | 1,687 | 1,659 | 1,680 | 533,000 |
| 2015/05/26 | 1,654 | 1,671 | 1,651 | 1,667 | 240,000 |
| 2015/05/25 | 1,667 | 1,675 | 1,657 | 1,660 | 178,000 |
| 2015/05/22 | 1,665 | 1,679 | 1,664 | 1,676 | 290,000 |
| 2015/05/21 | 1,668 | 1,684 | 1,660 | 1,672 | 372,000 |
| 2015/05/20 | 1,664 | 1,681 | 1,653 | 1,672 | 830,000 |
| 2015/05/19 | 1,698 | 1,705 | 1,661 | 1,662 | 879,000 |
| 2015/05/18 | 1,690 | 1,698 | 1,679 | 1,691 | 680,000 |
| 2015/05/15 | 1,690 | 1,698 | 1,676 | 1,687 | 413,000 |
| 2015/05/14 | 1,692 | 1,706 | 1,671 | 1,679 | 402,000 |
| 2015/05/13 | 1,680 | 1,699 | 1,676 | 1,693 | 316,000 |
| 2015/05/12 | 1,693 | 1,699 | 1,678 | 1,696 | 328,000 |
| 2015/05/11 | 1,675 | 1,709 | 1,658 | 1,693 | 869,000 |
| 2015/05/08 | 1,672 | 1,680 | 1,621 | 1,664 | 1,123,000 |
| 2015/05/07 | 1,650 | 1,721 | 1,650 | 1,688 | 1,302,000 |
| 2015/05/01 | 1,644 | 1,649 | 1,615 | 1,625 | 978,000 |
| 2015/04/30 | 1,649 | 1,707 | 1,641 | 1,684 | 1,824,000 |
| 2015/04/28 | 1,580 | 1,626 | 1,579 | 1,584 | 921,000 |
| 2015/04/27 | 1,560 | 1,581 | 1,560 | 1,568 | 330,000 |
| 2015/04/24 | 1,554 | 1,577 | 1,554 | 1,569 | 280,000 |
| 2015/04/23 | 1,553 | 1,565 | 1,541 | 1,554 | 455,000 |
| 2015/04/22 | 1,524 | 1,569 | 1,524 | 1,565 | 474,000 |
| 2015/04/21 | 1,556 | 1,563 | 1,509 | 1,530 | 968,000 |
| 2015/04/20 | 1,526 | 1,578 | 1,517 | 1,568 | 600,000 |
| 2015/04/17 | 1,582 | 1,582 | 1,556 | 1,558 | 458,000 |
| 2015/04/16 | 1,596 | 1,599 | 1,565 | 1,581 | 667,000 |
| 2015/04/15 | 1,565 | 1,598 | 1,565 | 1,586 | 421,000 |
| 2015/04/14 | 1,567 | 1,595 | 1,565 | 1,584 | 460,000 |
| 2015/04/13 | 1,592 | 1,611 | 1,568 | 1,579 | 912,000 |
| 2015/04/10 | 1,595 | 1,598 | 1,573 | 1,577 | 595,000 |
| 2015/04/09 | 1,581 | 1,600 | 1,565 | 1,579 | 680,000 |
| 2015/04/08 | 1,567 | 1,597 | 1,567 | 1,582 | 776,000 |
| 2015/04/07 | 1,548 | 1,565 | 1,540 | 1,555 | 652,000 |
| 2015/04/06 | 1,526 | 1,540 | 1,513 | 1,535 | 630,000 |
| 2015/04/03 | 1,488 | 1,525 | 1,485 | 1,522 | 518,000 |
| 2015/04/02 | 1,461 | 1,503 | 1,461 | 1,489 | 667,000 |
| 2015/04/01 | 1,486 | 1,510 | 1,456 | 1,471 | 986,000 |
| 2015/03/31 | 1,523 | 1,553 | 1,501 | 1,502 | 1,140,000 |
| 2015/03/30 | 1,482 | 1,511 | 1,479 | 1,505 | 654,000 |
| 2015/03/27 | 1,496 | 1,531 | 1,492 | 1,504 | 1,061,000 |
| 2015/03/26 | 1,490 | 1,501 | 1,465 | 1,495 | 859,000 |
| 2015/03/25 | 1,469 | 1,502 | 1,468 | 1,490 | 732,000 |
| 2015/03/24 | 1,457 | 1,475 | 1,456 | 1,467 | 545,000 |
| 2015/03/23 | 1,463 | 1,483 | 1,462 | 1,470 | 668,000 |
| 2015/03/20 | 1,472 | 1,479 | 1,443 | 1,461 | 788,000 |
| 2015/03/19 | 1,482 | 1,489 | 1,457 | 1,460 | 567,000 |
| 2015/03/18 | 1,480 | 1,490 | 1,472 | 1,490 | 291,000 |
| 2015/03/17 | 1,476 | 1,489 | 1,473 | 1,478 | 395,000 |
| 2015/03/16 | 1,476 | 1,483 | 1,461 | 1,475 | 591,000 |
| 2015/03/13 | 1,498 | 1,498 | 1,470 | 1,487 | 977,000 |
| 2015/03/12 | 1,469 | 1,482 | 1,461 | 1,468 | 635,000 |
| 2015/03/11 | 1,438 | 1,479 | 1,438 | 1,460 | 656,000 |
| 2015/03/10 | 1,459 | 1,465 | 1,437 | 1,448 | 720,000 |
| 2015/03/09 | 1,456 | 1,462 | 1,447 | 1,457 | 479,000 |
| 2015/03/06 | 1,466 | 1,468 | 1,458 | 1,467 | 741,000 |
| 2015/03/05 | 1,465 | 1,486 | 1,462 | 1,473 | 687,000 |
| 2015/03/04 | 1,476 | 1,483 | 1,464 | 1,477 | 617,000 |
| 2015/03/03 | 1,485 | 1,497 | 1,477 | 1,491 | 423,000 |
| 2015/03/02 | 1,489 | 1,507 | 1,471 | 1,480 | 764,000 |
| 2015/02/27 | 1,500 | 1,534 | 1,491 | 1,494 | 1,242,000 |
| 2015/02/26 | 1,459 | 1,496 | 1,459 | 1,494 | 866,000 |
| 2015/02/25 | 1,450 | 1,477 | 1,450 | 1,469 | 509,000 |
| 2015/02/24 | 1,458 | 1,458 | 1,442 | 1,453 | 697,000 |
| 2015/02/23 | 1,500 | 1,500 | 1,449 | 1,462 | 909,000 |
| 2015/02/20 | 1,415 | 1,445 | 1,401 | 1,444 | 679,000 |
| 2015/02/19 | 1,395 | 1,412 | 1,395 | 1,410 | 611,000 |
| 2015/02/18 | 1,399 | 1,422 | 1,395 | 1,402 | 603,000 |
| 2015/02/17 | 1,363 | 1,388 | 1,363 | 1,385 | 628,000 |
| 2015/02/16 | 1,369 | 1,381 | 1,366 | 1,378 | 562,000 |
| 2015/02/13 | 1,379 | 1,389 | 1,363 | 1,384 | 702,000 |
| 2015/02/12 | 1,386 | 1,389 | 1,365 | 1,379 | 845,000 |
| 2015/02/10 | 1,372 | 1,374 | 1,346 | 1,358 | 713,000 |
| 2015/02/09 | 1,370 | 1,374 | 1,354 | 1,361 | 613,000 |
| 2015/02/06 | 1,385 | 1,392 | 1,358 | 1,365 | 939,000 |
| 2015/02/05 | 1,425 | 1,425 | 1,382 | 1,383 | 952,000 |
| 2015/02/04 | 1,410 | 1,439 | 1,410 | 1,420 | 952,000 |
| 2015/02/03 | 1,414 | 1,428 | 1,380 | 1,387 | 882,000 |
| 2015/02/02 | 1,390 | 1,415 | 1,370 | 1,399 | 737,000 |
| 2015/01/30 | 1,392 | 1,415 | 1,387 | 1,402 | 822,000 |
| 2015/01/29 | 1,409 | 1,409 | 1,346 | 1,395 | 1,754,000 |
| 2015/01/28 | 1,370 | 1,445 | 1,369 | 1,422 | 1,459,000 |
| 2015/01/27 | 1,354 | 1,370 | 1,353 | 1,367 | 669,000 |
| 2015/01/26 | 1,314 | 1,352 | 1,312 | 1,347 | 913,000 |
| 2015/01/23 | 1,340 | 1,346 | 1,326 | 1,340 | 727,000 |
| 2015/01/22 | 1,313 | 1,339 | 1,310 | 1,339 | 801,000 |
| 2015/01/21 | 1,331 | 1,332 | 1,313 | 1,325 | 617,000 |
| 2015/01/20 | 1,321 | 1,338 | 1,308 | 1,336 | 1,049,000 |
| 2015/01/19 | 1,319 | 1,327 | 1,300 | 1,322 | 813,000 |
| 2015/01/16 | 1,297 | 1,325 | 1,290 | 1,322 | 1,056,000 |
| 2015/01/15 | 1,292 | 1,327 | 1,287 | 1,323 | 1,222,000 |
| 2015/01/14 | 1,250 | 1,304 | 1,249 | 1,299 | 1,377,000 |
| 2015/01/13 | 1,198 | 1,240 | 1,193 | 1,240 | 1,529,000 |
| 2015/01/09 | 1,197 | 1,197 | 1,183 | 1,193 | 725,000 |
| 2015/01/08 | 1,161 | 1,188 | 1,161 | 1,184 | 725,000 |
| 2015/01/07 | 1,151 | 1,162 | 1,151 | 1,154 | 403,000 |
| 2015/01/06 | 1,183 | 1,186 | 1,167 | 1,167 | 462,000 |
| 2015/01/05 | 1,214 | 1,218 | 1,202 | 1,202 | 493,000 |