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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,460 | 1,464 | 1,442 | 1,458 | 325,400 |
| 2016/12/29 | 1,476 | 1,476 | 1,452 | 1,456 | 271,400 |
| 2016/12/28 | 1,457 | 1,474 | 1,453 | 1,472 | 237,500 |
| 2016/12/27 | 1,459 | 1,467 | 1,456 | 1,459 | 295,800 |
| 2016/12/26 | 1,471 | 1,471 | 1,452 | 1,465 | 368,400 |
| 2016/12/22 | 1,477 | 1,479 | 1,464 | 1,471 | 375,200 |
| 2016/12/21 | 1,492 | 1,492 | 1,471 | 1,476 | 334,600 |
| 2016/12/20 | 1,478 | 1,498 | 1,472 | 1,496 | 312,200 |
| 2016/12/19 | 1,517 | 1,517 | 1,485 | 1,490 | 437,500 |
| 2016/12/16 | 1,508 | 1,516 | 1,499 | 1,511 | 450,200 |
| 2016/12/15 | 1,498 | 1,520 | 1,491 | 1,500 | 504,400 |
| 2016/12/14 | 1,510 | 1,510 | 1,495 | 1,496 | 332,300 |
| 2016/12/13 | 1,485 | 1,511 | 1,480 | 1,509 | 642,900 |
| 2016/12/12 | 1,497 | 1,503 | 1,481 | 1,487 | 485,400 |
| 2016/12/09 | 1,480 | 1,493 | 1,469 | 1,489 | 495,200 |
| 2016/12/08 | 1,484 | 1,487 | 1,467 | 1,487 | 487,400 |
| 2016/12/07 | 1,475 | 1,482 | 1,461 | 1,473 | 393,500 |
| 2016/12/06 | 1,460 | 1,469 | 1,451 | 1,462 | 429,500 |
| 2016/12/05 | 1,455 | 1,457 | 1,440 | 1,455 | 595,100 |
| 2016/12/02 | 1,449 | 1,463 | 1,448 | 1,456 | 502,200 |
| 2016/12/01 | 1,460 | 1,496 | 1,450 | 1,463 | 688,300 |
| 2016/11/30 | 1,423 | 1,448 | 1,418 | 1,443 | 418,900 |
| 2016/11/29 | 1,430 | 1,435 | 1,413 | 1,424 | 572,500 |
| 2016/11/28 | 1,420 | 1,441 | 1,408 | 1,438 | 564,300 |
| 2016/11/25 | 1,427 | 1,430 | 1,420 | 1,428 | 584,400 |
| 2016/11/24 | 1,450 | 1,451 | 1,416 | 1,419 | 602,200 |
| 2016/11/22 | 1,436 | 1,443 | 1,424 | 1,443 | 608,600 |
| 2016/11/21 | 1,422 | 1,438 | 1,410 | 1,433 | 734,100 |
| 2016/11/18 | 1,414 | 1,428 | 1,394 | 1,423 | 686,300 |
| 2016/11/17 | 1,403 | 1,422 | 1,393 | 1,412 | 582,500 |
| 2016/11/16 | 1,435 | 1,442 | 1,412 | 1,422 | 536,400 |
| 2016/11/15 | 1,423 | 1,432 | 1,415 | 1,419 | 534,700 |
| 2016/11/14 | 1,413 | 1,427 | 1,408 | 1,415 | 594,900 |
| 2016/11/11 | 1,420 | 1,429 | 1,395 | 1,401 | 661,100 |
| 2016/11/10 | 1,405 | 1,422 | 1,394 | 1,410 | 910,300 |
| 2016/11/09 | 1,415 | 1,425 | 1,337 | 1,355 | 1,156,400 |
| 2016/11/08 | 1,423 | 1,429 | 1,405 | 1,417 | 652,100 |
| 2016/11/07 | 1,430 | 1,431 | 1,406 | 1,416 | 786,000 |
| 2016/11/04 | 1,402 | 1,426 | 1,400 | 1,415 | 1,010,000 |
| 2016/11/02 | 1,419 | 1,433 | 1,397 | 1,416 | 1,401,700 |
| 2016/11/01 | 1,380 | 1,433 | 1,364 | 1,433 | 2,415,100 |
| 2016/10/31 | 1,265 | 1,279 | 1,262 | 1,266 | 691,900 |
| 2016/10/28 | 1,261 | 1,281 | 1,257 | 1,273 | 2,043,500 |
| 2016/10/27 | 1,272 | 1,273 | 1,255 | 1,260 | 472,600 |
| 2016/10/26 | 1,259 | 1,270 | 1,255 | 1,265 | 571,300 |
| 2016/10/25 | 1,248 | 1,262 | 1,244 | 1,252 | 784,900 |
| 2016/10/24 | 1,229 | 1,243 | 1,225 | 1,241 | 953,900 |
| 2016/10/21 | 1,244 | 1,269 | 1,225 | 1,234 | 1,799,600 |
| 2016/10/20 | 1,263 | 1,283 | 1,258 | 1,282 | 618,000 |
| 2016/10/19 | 1,240 | 1,273 | 1,234 | 1,266 | 819,900 |
| 2016/10/18 | 1,243 | 1,248 | 1,229 | 1,245 | 548,600 |
| 2016/10/17 | 1,220 | 1,241 | 1,213 | 1,237 | 742,400 |
| 2016/10/14 | 1,220 | 1,227 | 1,210 | 1,220 | 677,100 |
| 2016/10/13 | 1,221 | 1,239 | 1,213 | 1,230 | 1,226,400 |
| 2016/10/12 | 1,204 | 1,220 | 1,198 | 1,207 | 690,700 |
| 2016/10/11 | 1,202 | 1,213 | 1,194 | 1,210 | 669,000 |
| 2016/10/07 | 1,190 | 1,198 | 1,180 | 1,196 | 833,000 |
| 2016/10/06 | 1,194 | 1,207 | 1,193 | 1,194 | 516,900 |
| 2016/10/05 | 1,184 | 1,197 | 1,183 | 1,189 | 624,200 |
| 2016/10/04 | 1,180 | 1,185 | 1,169 | 1,184 | 541,200 |
| 2016/10/03 | 1,172 | 1,187 | 1,168 | 1,173 | 562,000 |
| 2016/09/30 | 1,160 | 1,169 | 1,149 | 1,160 | 790,800 |
| 2016/09/29 | 1,173 | 1,178 | 1,161 | 1,172 | 353,500 |
| 2016/09/28 | 1,171 | 1,180 | 1,157 | 1,167 | 416,600 |
| 2016/09/27 | 1,155 | 1,176 | 1,146 | 1,176 | 462,100 |
| 2016/09/26 | 1,160 | 1,170 | 1,154 | 1,159 | 338,600 |
| 2016/09/23 | 1,160 | 1,169 | 1,148 | 1,167 | 448,400 |
| 2016/09/21 | 1,139 | 1,167 | 1,123 | 1,165 | 611,200 |
| 2016/09/20 | 1,121 | 1,148 | 1,103 | 1,133 | 804,700 |
| 2016/09/16 | 1,135 | 1,137 | 1,120 | 1,122 | 674,400 |
| 2016/09/15 | 1,121 | 1,134 | 1,108 | 1,132 | 827,900 |
| 2016/09/14 | 1,141 | 1,141 | 1,122 | 1,131 | 704,400 |
| 2016/09/13 | 1,148 | 1,154 | 1,140 | 1,149 | 745,100 |
| 2016/09/12 | 1,144 | 1,144 | 1,125 | 1,140 | 623,100 |
| 2016/09/09 | 1,156 | 1,160 | 1,144 | 1,156 | 532,800 |
| 2016/09/08 | 1,150 | 1,160 | 1,144 | 1,157 | 444,500 |
| 2016/09/07 | 1,144 | 1,156 | 1,140 | 1,152 | 635,500 |
| 2016/09/06 | 1,153 | 1,154 | 1,144 | 1,154 | 610,500 |
| 2016/09/05 | 1,172 | 1,176 | 1,147 | 1,150 | 822,900 |
| 2016/09/02 | 1,134 | 1,146 | 1,126 | 1,144 | 804,300 |
| 2016/09/01 | 1,126 | 1,137 | 1,103 | 1,133 | 882,600 |
| 2016/08/31 | 1,126 | 1,136 | 1,090 | 1,133 | 1,032,400 |
| 2016/08/30 | 1,114 | 1,134 | 1,111 | 1,134 | 626,300 |
| 2016/08/29 | 1,125 | 1,131 | 1,113 | 1,117 | 419,900 |
| 2016/08/26 | 1,113 | 1,120 | 1,097 | 1,113 | 582,100 |
| 2016/08/25 | 1,126 | 1,134 | 1,114 | 1,127 | 536,300 |
| 2016/08/24 | 1,120 | 1,135 | 1,110 | 1,130 | 533,600 |
| 2016/08/23 | 1,120 | 1,125 | 1,114 | 1,117 | 650,800 |
| 2016/08/22 | 1,119 | 1,128 | 1,114 | 1,128 | 502,500 |
| 2016/08/19 | 1,100 | 1,117 | 1,090 | 1,112 | 940,000 |
| 2016/08/18 | 1,103 | 1,109 | 1,089 | 1,093 | 939,600 |
| 2016/08/17 | 1,101 | 1,122 | 1,086 | 1,120 | 749,900 |
| 2016/08/16 | 1,125 | 1,126 | 1,111 | 1,111 | 748,300 |
| 2016/08/15 | 1,120 | 1,140 | 1,101 | 1,120 | 989,200 |
| 2016/08/12 | 1,127 | 1,132 | 1,106 | 1,116 | 1,292,100 |
| 2016/08/10 | 1,114 | 1,118 | 1,100 | 1,105 | 767,500 |
| 2016/08/09 | 1,102 | 1,114 | 1,099 | 1,108 | 1,137,600 |
| 2016/08/08 | 1,106 | 1,108 | 1,088 | 1,094 | 935,300 |
| 2016/08/05 | 1,108 | 1,117 | 1,087 | 1,095 | 1,242,800 |
| 2016/08/04 | 1,113 | 1,113 | 1,069 | 1,093 | 1,768,500 |
| 2016/08/03 | 1,069 | 1,123 | 1,057 | 1,112 | 1,786,700 |
| 2016/08/02 | 1,050 | 1,066 | 1,031 | 1,063 | 1,753,500 |
| 2016/08/01 | 1,036 | 1,063 | 1,026 | 1,045 | 2,798,400 |
| 2016/07/29 | 1,201 | 1,252 | 1,191 | 1,246 | 1,487,900 |
| 2016/07/28 | 1,211 | 1,219 | 1,199 | 1,203 | 568,700 |
| 2016/07/27 | 1,216 | 1,228 | 1,209 | 1,222 | 611,300 |
| 2016/07/26 | 1,225 | 1,225 | 1,207 | 1,208 | 402,100 |
| 2016/07/25 | 1,220 | 1,236 | 1,215 | 1,227 | 572,300 |
| 2016/07/22 | 1,213 | 1,227 | 1,204 | 1,217 | 498,500 |
| 2016/07/21 | 1,233 | 1,242 | 1,221 | 1,228 | 559,600 |
| 2016/07/20 | 1,228 | 1,233 | 1,211 | 1,225 | 618,100 |
| 2016/07/19 | 1,223 | 1,231 | 1,206 | 1,227 | 717,000 |
| 2016/07/15 | 1,194 | 1,222 | 1,189 | 1,209 | 1,059,800 |
| 2016/07/14 | 1,186 | 1,193 | 1,176 | 1,183 | 606,300 |
| 2016/07/13 | 1,206 | 1,209 | 1,181 | 1,185 | 542,500 |
| 2016/07/12 | 1,177 | 1,199 | 1,156 | 1,170 | 609,700 |
| 2016/07/11 | 1,126 | 1,168 | 1,117 | 1,162 | 824,900 |
| 2016/07/08 | 1,097 | 1,109 | 1,094 | 1,094 | 516,300 |
| 2016/07/07 | 1,096 | 1,099 | 1,080 | 1,085 | 474,300 |
| 2016/07/06 | 1,097 | 1,100 | 1,079 | 1,093 | 475,900 |
| 2016/07/05 | 1,126 | 1,136 | 1,121 | 1,127 | 573,700 |
| 2016/07/04 | 1,104 | 1,118 | 1,093 | 1,117 | 650,200 |
| 2016/07/01 | 1,115 | 1,121 | 1,104 | 1,112 | 513,200 |
| 2016/06/30 | 1,130 | 1,132 | 1,100 | 1,104 | 523,000 |
| 2016/06/29 | 1,102 | 1,130 | 1,099 | 1,119 | 723,000 |
| 2016/06/28 | 1,079 | 1,104 | 1,065 | 1,085 | 582,300 |
| 2016/06/27 | 1,059 | 1,086 | 1,058 | 1,083 | 728,700 |
| 2016/06/24 | 1,124 | 1,130 | 1,026 | 1,040 | 1,212,900 |
| 2016/06/23 | 1,107 | 1,124 | 1,100 | 1,119 | 950,700 |
| 2016/06/22 | 1,123 | 1,123 | 1,097 | 1,107 | 764,200 |
| 2016/06/21 | 1,120 | 1,132 | 1,104 | 1,129 | 949,200 |
| 2016/06/20 | 1,127 | 1,127 | 1,109 | 1,120 | 819,800 |
| 2016/06/17 | 1,121 | 1,128 | 1,107 | 1,112 | 1,036,600 |
| 2016/06/16 | 1,153 | 1,154 | 1,110 | 1,112 | 720,800 |
| 2016/06/15 | 1,146 | 1,165 | 1,145 | 1,150 | 725,600 |
| 2016/06/14 | 1,158 | 1,176 | 1,143 | 1,153 | 799,100 |
| 2016/06/13 | 1,192 | 1,195 | 1,163 | 1,165 | 651,100 |
| 2016/06/10 | 1,219 | 1,226 | 1,203 | 1,207 | 656,700 |
| 2016/06/09 | 1,212 | 1,213 | 1,192 | 1,208 | 895,400 |
| 2016/06/08 | 1,231 | 1,234 | 1,214 | 1,227 | 676,400 |
| 2016/06/07 | 1,213 | 1,222 | 1,203 | 1,221 | 608,900 |
| 2016/06/06 | 1,214 | 1,223 | 1,201 | 1,217 | 749,000 |
| 2016/06/03 | 1,234 | 1,244 | 1,210 | 1,226 | 673,200 |
| 2016/06/02 | 1,260 | 1,268 | 1,228 | 1,230 | 705,000 |
| 2016/06/01 | 1,277 | 1,288 | 1,255 | 1,264 | 713,800 |
| 2016/05/31 | 1,290 | 1,297 | 1,280 | 1,296 | 376,200 |
| 2016/05/30 | 1,309 | 1,309 | 1,287 | 1,295 | 337,000 |
| 2016/05/27 | 1,290 | 1,301 | 1,276 | 1,295 | 697,900 |
| 2016/05/26 | 1,282 | 1,286 | 1,269 | 1,282 | 627,400 |
| 2016/05/25 | 1,296 | 1,296 | 1,268 | 1,275 | 526,000 |
| 2016/05/24 | 1,280 | 1,295 | 1,271 | 1,276 | 453,000 |
| 2016/05/23 | 1,284 | 1,285 | 1,265 | 1,280 | 502,800 |
| 2016/05/20 | 1,285 | 1,297 | 1,273 | 1,286 | 510,500 |
| 2016/05/19 | 1,278 | 1,294 | 1,275 | 1,291 | 630,300 |
| 2016/05/18 | 1,268 | 1,287 | 1,259 | 1,284 | 488,000 |
| 2016/05/17 | 1,286 | 1,286 | 1,260 | 1,278 | 621,500 |
| 2016/05/16 | 1,271 | 1,300 | 1,270 | 1,280 | 459,100 |
| 2016/05/13 | 1,301 | 1,302 | 1,270 | 1,281 | 699,200 |
| 2016/05/12 | 1,298 | 1,306 | 1,287 | 1,300 | 559,300 |
| 2016/05/11 | 1,327 | 1,336 | 1,308 | 1,313 | 771,800 |
| 2016/05/10 | 1,287 | 1,324 | 1,286 | 1,315 | 848,800 |
| 2016/05/09 | 1,286 | 1,286 | 1,257 | 1,283 | 738,100 |
| 2016/05/06 | 1,329 | 1,329 | 1,278 | 1,283 | 927,400 |
| 2016/05/02 | 1,232 | 1,265 | 1,232 | 1,253 | 862,900 |
| 2016/04/28 | 1,330 | 1,341 | 1,282 | 1,288 | 925,700 |
| 2016/04/27 | 1,344 | 1,348 | 1,328 | 1,330 | 271,300 |
| 2016/04/26 | 1,335 | 1,353 | 1,322 | 1,336 | 447,100 |
| 2016/04/25 | 1,358 | 1,390 | 1,337 | 1,340 | 588,900 |
| 2016/04/22 | 1,345 | 1,371 | 1,340 | 1,361 | 479,600 |
| 2016/04/21 | 1,357 | 1,365 | 1,343 | 1,361 | 939,100 |
| 2016/04/20 | 1,372 | 1,380 | 1,349 | 1,356 | 858,000 |
| 2016/04/19 | 1,408 | 1,412 | 1,374 | 1,384 | 613,800 |
| 2016/04/18 | 1,369 | 1,406 | 1,360 | 1,384 | 1,036,400 |
| 2016/04/15 | 1,375 | 1,388 | 1,361 | 1,372 | 464,200 |
| 2016/04/14 | 1,343 | 1,370 | 1,343 | 1,361 | 729,800 |
| 2016/04/13 | 1,311 | 1,322 | 1,301 | 1,313 | 428,500 |
| 2016/04/12 | 1,302 | 1,311 | 1,291 | 1,301 | 330,400 |
| 2016/04/11 | 1,308 | 1,317 | 1,287 | 1,300 | 370,000 |
| 2016/04/08 | 1,279 | 1,308 | 1,257 | 1,303 | 1,124,000 |
| 2016/04/07 | 1,295 | 1,316 | 1,287 | 1,300 | 601,500 |
| 2016/04/06 | 1,282 | 1,295 | 1,266 | 1,290 | 506,600 |
| 2016/04/05 | 1,345 | 1,349 | 1,284 | 1,288 | 585,100 |
| 2016/04/04 | 1,339 | 1,366 | 1,334 | 1,348 | 421,600 |
| 2016/04/01 | 1,388 | 1,389 | 1,334 | 1,338 | 392,800 |
| 2016/03/31 | 1,399 | 1,409 | 1,377 | 1,380 | 510,000 |
| 2016/03/30 | 1,392 | 1,404 | 1,380 | 1,390 | 356,800 |
| 2016/03/29 | 1,399 | 1,417 | 1,395 | 1,404 | 308,200 |
| 2016/03/28 | 1,410 | 1,412 | 1,382 | 1,403 | 417,800 |
| 2016/03/25 | 1,419 | 1,421 | 1,378 | 1,390 | 349,200 |
| 2016/03/24 | 1,405 | 1,431 | 1,402 | 1,419 | 420,200 |
| 2016/03/23 | 1,405 | 1,413 | 1,390 | 1,396 | 290,100 |
| 2016/03/22 | 1,387 | 1,410 | 1,381 | 1,404 | 451,400 |
| 2016/03/18 | 1,419 | 1,420 | 1,373 | 1,385 | 622,600 |
| 2016/03/17 | 1,404 | 1,430 | 1,397 | 1,414 | 865,400 |
| 2016/03/16 | 1,376 | 1,396 | 1,376 | 1,387 | 322,800 |
| 2016/03/15 | 1,411 | 1,413 | 1,380 | 1,385 | 724,000 |
| 2016/03/14 | 1,416 | 1,448 | 1,408 | 1,425 | 393,900 |
| 2016/03/11 | 1,370 | 1,415 | 1,366 | 1,402 | 655,500 |
| 2016/03/10 | 1,408 | 1,408 | 1,368 | 1,376 | 862,100 |
| 2016/03/09 | 1,391 | 1,404 | 1,370 | 1,395 | 488,700 |
| 2016/03/08 | 1,401 | 1,410 | 1,370 | 1,402 | 473,500 |
| 2016/03/07 | 1,432 | 1,432 | 1,401 | 1,409 | 429,800 |
| 2016/03/04 | 1,409 | 1,433 | 1,382 | 1,433 | 560,100 |
| 2016/03/03 | 1,416 | 1,421 | 1,407 | 1,421 | 450,500 |
| 2016/03/02 | 1,435 | 1,436 | 1,420 | 1,430 | 505,200 |
| 2016/03/01 | 1,403 | 1,420 | 1,400 | 1,417 | 397,300 |
| 2016/02/29 | 1,444 | 1,452 | 1,408 | 1,408 | 313,700 |
| 2016/02/26 | 1,452 | 1,466 | 1,429 | 1,433 | 538,300 |
| 2016/02/25 | 1,417 | 1,435 | 1,411 | 1,430 | 367,900 |
| 2016/02/24 | 1,388 | 1,414 | 1,377 | 1,402 | 410,400 |
| 2016/02/23 | 1,451 | 1,457 | 1,395 | 1,400 | 630,600 |
| 2016/02/22 | 1,444 | 1,467 | 1,436 | 1,449 | 357,700 |
| 2016/02/19 | 1,470 | 1,479 | 1,425 | 1,444 | 550,300 |
| 2016/02/18 | 1,490 | 1,497 | 1,475 | 1,486 | 718,000 |
| 2016/02/17 | 1,447 | 1,470 | 1,415 | 1,438 | 401,000 |
| 2016/02/16 | 1,454 | 1,473 | 1,442 | 1,445 | 558,100 |
| 2016/02/15 | 1,430 | 1,487 | 1,422 | 1,477 | 661,700 |
| 2016/02/12 | 1,408 | 1,422 | 1,345 | 1,370 | 988,700 |
| 2016/02/10 | 1,516 | 1,520 | 1,430 | 1,456 | 743,700 |
| 2016/02/09 | 1,496 | 1,524 | 1,480 | 1,504 | 918,900 |
| 2016/02/08 | 1,480 | 1,539 | 1,480 | 1,526 | 549,500 |
| 2016/02/05 | 1,497 | 1,522 | 1,489 | 1,509 | 511,500 |
| 2016/02/04 | 1,516 | 1,537 | 1,490 | 1,516 | 562,900 |
| 2016/02/03 | 1,544 | 1,558 | 1,524 | 1,548 | 785,200 |
| 2016/02/02 | 1,530 | 1,570 | 1,530 | 1,552 | 642,900 |
| 2016/02/01 | 1,500 | 1,553 | 1,481 | 1,549 | 890,000 |
| 2016/01/29 | 1,465 | 1,490 | 1,437 | 1,481 | 1,418,400 |
| 2016/01/28 | 1,444 | 1,463 | 1,425 | 1,451 | 588,400 |
| 2016/01/27 | 1,439 | 1,460 | 1,429 | 1,459 | 459,400 |
| 2016/01/26 | 1,413 | 1,427 | 1,403 | 1,410 | 476,000 |
| 2016/01/25 | 1,453 | 1,453 | 1,406 | 1,429 | 835,000 |
| 2016/01/22 | 1,401 | 1,442 | 1,385 | 1,440 | 615,800 |
| 2016/01/21 | 1,425 | 1,437 | 1,369 | 1,369 | 670,900 |
| 2016/01/20 | 1,456 | 1,464 | 1,414 | 1,416 | 863,800 |
| 2016/01/19 | 1,445 | 1,466 | 1,440 | 1,454 | 619,900 |
| 2016/01/18 | 1,433 | 1,460 | 1,417 | 1,453 | 904,800 |
| 2016/01/15 | 1,450 | 1,480 | 1,449 | 1,459 | 1,243,800 |
| 2016/01/14 | 1,438 | 1,455 | 1,413 | 1,436 | 691,200 |
| 2016/01/13 | 1,435 | 1,469 | 1,419 | 1,468 | 535,100 |
| 2016/01/12 | 1,460 | 1,468 | 1,426 | 1,426 | 721,500 |
| 2016/01/08 | 1,482 | 1,514 | 1,479 | 1,481 | 688,100 |
| 2016/01/07 | 1,522 | 1,522 | 1,487 | 1,496 | 667,500 |
| 2016/01/06 | 1,525 | 1,543 | 1,500 | 1,516 | 572,400 |
| 2016/01/05 | 1,511 | 1,538 | 1,503 | 1,524 | 830,500 |
| 2016/01/04 | 1,531 | 1,549 | 1,510 | 1,515 | 449,400 |