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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,796 | 1,800 | 1,761 | 1,776 | 295,200 |
| 2018/12/27 | 1,730 | 1,776 | 1,730 | 1,771 | 428,600 |
| 2018/12/26 | 1,691 | 1,697 | 1,665 | 1,682 | 538,200 |
| 2018/12/25 | 1,709 | 1,714 | 1,659 | 1,669 | 300,400 |
| 2018/12/21 | 1,777 | 1,778 | 1,731 | 1,742 | 506,800 |
| 2018/12/20 | 1,812 | 1,821 | 1,780 | 1,788 | 531,700 |
| 2018/12/19 | 1,810 | 1,819 | 1,799 | 1,817 | 416,700 |
| 2018/12/18 | 1,806 | 1,812 | 1,789 | 1,795 | 318,600 |
| 2018/12/17 | 1,842 | 1,853 | 1,836 | 1,837 | 307,700 |
| 2018/12/14 | 1,856 | 1,862 | 1,834 | 1,839 | 473,400 |
| 2018/12/13 | 1,856 | 1,875 | 1,801 | 1,867 | 435,900 |
| 2018/12/12 | 1,841 | 1,863 | 1,836 | 1,862 | 348,000 |
| 2018/12/11 | 1,866 | 1,867 | 1,821 | 1,828 | 367,000 |
| 2018/12/10 | 1,886 | 1,886 | 1,849 | 1,858 | 395,200 |
| 2018/12/07 | 1,897 | 1,900 | 1,860 | 1,891 | 685,700 |
| 2018/12/06 | 1,913 | 1,922 | 1,895 | 1,908 | 294,400 |
| 2018/12/05 | 1,879 | 1,930 | 1,874 | 1,921 | 390,200 |
| 2018/12/04 | 1,950 | 1,950 | 1,902 | 1,908 | 423,300 |
| 2018/12/03 | 1,966 | 1,977 | 1,956 | 1,957 | 391,600 |
| 2018/11/30 | 1,938 | 1,966 | 1,932 | 1,966 | 556,800 |
| 2018/11/29 | 1,955 | 1,969 | 1,945 | 1,949 | 358,400 |
| 2018/11/28 | 1,945 | 1,954 | 1,932 | 1,939 | 345,300 |
| 2018/11/27 | 1,929 | 1,947 | 1,918 | 1,940 | 337,800 |
| 2018/11/26 | 1,946 | 1,959 | 1,895 | 1,918 | 749,300 |
| 2018/11/22 | 1,888 | 1,910 | 1,888 | 1,906 | 316,700 |
| 2018/11/21 | 1,876 | 1,908 | 1,870 | 1,907 | 270,600 |
| 2018/11/20 | 1,886 | 1,904 | 1,874 | 1,904 | 225,700 |
| 2018/11/19 | 1,890 | 1,900 | 1,881 | 1,894 | 229,800 |
| 2018/11/16 | 1,889 | 1,896 | 1,870 | 1,889 | 216,200 |
| 2018/11/15 | 1,869 | 1,899 | 1,858 | 1,897 | 230,500 |
| 2018/11/14 | 1,863 | 1,889 | 1,855 | 1,879 | 565,800 |
| 2018/11/13 | 1,862 | 1,867 | 1,842 | 1,861 | 316,900 |
| 2018/11/12 | 1,905 | 1,918 | 1,891 | 1,907 | 384,100 |
| 2018/11/09 | 1,885 | 1,909 | 1,884 | 1,904 | 417,300 |
| 2018/11/08 | 1,902 | 1,903 | 1,874 | 1,883 | 485,700 |
| 2018/11/07 | 1,898 | 1,903 | 1,869 | 1,879 | 603,900 |
| 2018/11/06 | 1,887 | 1,910 | 1,864 | 1,897 | 682,800 |
| 2018/11/05 | 1,900 | 1,915 | 1,876 | 1,907 | 695,000 |
| 2018/11/02 | 1,943 | 1,945 | 1,898 | 1,920 | 855,300 |
| 2018/11/01 | 1,848 | 1,946 | 1,844 | 1,945 | 1,230,300 |
| 2018/10/31 | 1,731 | 1,812 | 1,725 | 1,810 | 826,700 |
| 2018/10/30 | 1,738 | 1,775 | 1,735 | 1,768 | 781,900 |
| 2018/10/29 | 1,747 | 1,766 | 1,739 | 1,741 | 416,900 |
| 2018/10/26 | 1,719 | 1,735 | 1,692 | 1,707 | 528,400 |
| 2018/10/25 | 1,733 | 1,741 | 1,706 | 1,712 | 705,600 |
| 2018/10/24 | 1,745 | 1,778 | 1,743 | 1,773 | 348,000 |
| 2018/10/23 | 1,776 | 1,778 | 1,728 | 1,728 | 318,600 |
| 2018/10/22 | 1,770 | 1,797 | 1,761 | 1,784 | 518,500 |
| 2018/10/19 | 1,745 | 1,786 | 1,744 | 1,785 | 839,400 |
| 2018/10/18 | 1,750 | 1,764 | 1,745 | 1,745 | 408,100 |
| 2018/10/17 | 1,725 | 1,743 | 1,719 | 1,741 | 402,900 |
| 2018/10/16 | 1,690 | 1,703 | 1,690 | 1,702 | 569,900 |
| 2018/10/15 | 1,700 | 1,712 | 1,691 | 1,697 | 414,300 |
| 2018/10/12 | 1,733 | 1,744 | 1,713 | 1,727 | 456,400 |
| 2018/10/11 | 1,744 | 1,764 | 1,736 | 1,742 | 583,500 |
| 2018/10/10 | 1,797 | 1,804 | 1,773 | 1,780 | 162,100 |
| 2018/10/09 | 1,786 | 1,825 | 1,786 | 1,790 | 462,000 |
| 2018/10/05 | 1,816 | 1,816 | 1,795 | 1,797 | 321,100 |
| 2018/10/04 | 1,815 | 1,829 | 1,807 | 1,820 | 279,500 |
| 2018/10/03 | 1,829 | 1,835 | 1,796 | 1,799 | 298,900 |
| 2018/10/02 | 1,833 | 1,845 | 1,817 | 1,821 | 190,900 |
| 2018/10/01 | 1,817 | 1,825 | 1,809 | 1,816 | 192,900 |
| 2018/09/28 | 1,827 | 1,838 | 1,817 | 1,819 | 330,500 |
| 2018/09/27 | 1,836 | 1,836 | 1,813 | 1,814 | 295,500 |
| 2018/09/26 | 1,822 | 1,841 | 1,810 | 1,837 | 347,000 |
| 2018/09/25 | 1,818 | 1,835 | 1,803 | 1,835 | 470,400 |
| 2018/09/21 | 1,795 | 1,818 | 1,789 | 1,803 | 669,000 |
| 2018/09/20 | 1,821 | 1,826 | 1,791 | 1,800 | 330,100 |
| 2018/09/19 | 1,793 | 1,799 | 1,778 | 1,793 | 302,600 |
| 2018/09/18 | 1,730 | 1,780 | 1,728 | 1,776 | 398,800 |
| 2018/09/14 | 1,724 | 1,739 | 1,720 | 1,728 | 414,000 |
| 2018/09/13 | 1,701 | 1,727 | 1,696 | 1,713 | 301,800 |
| 2018/09/12 | 1,697 | 1,704 | 1,683 | 1,701 | 402,500 |
| 2018/09/11 | 1,695 | 1,700 | 1,684 | 1,696 | 243,300 |
| 2018/09/10 | 1,700 | 1,705 | 1,696 | 1,698 | 344,200 |
| 2018/09/07 | 1,704 | 1,712 | 1,693 | 1,709 | 345,600 |
| 2018/09/06 | 1,710 | 1,721 | 1,699 | 1,715 | 487,900 |
| 2018/09/05 | 1,708 | 1,725 | 1,694 | 1,706 | 495,000 |
| 2018/09/04 | 1,725 | 1,725 | 1,702 | 1,704 | 300,000 |
| 2018/09/03 | 1,751 | 1,751 | 1,714 | 1,725 | 269,300 |
| 2018/08/31 | 1,744 | 1,764 | 1,743 | 1,753 | 428,800 |
| 2018/08/30 | 1,773 | 1,773 | 1,748 | 1,752 | 348,900 |
| 2018/08/29 | 1,768 | 1,789 | 1,756 | 1,758 | 423,700 |
| 2018/08/28 | 1,764 | 1,768 | 1,753 | 1,755 | 246,200 |
| 2018/08/27 | 1,749 | 1,758 | 1,743 | 1,750 | 227,500 |
| 2018/08/24 | 1,765 | 1,770 | 1,744 | 1,747 | 173,300 |
| 2018/08/23 | 1,741 | 1,746 | 1,731 | 1,736 | 201,700 |
| 2018/08/22 | 1,728 | 1,747 | 1,724 | 1,742 | 310,100 |
| 2018/08/21 | 1,734 | 1,747 | 1,730 | 1,739 | 237,500 |
| 2018/08/20 | 1,755 | 1,763 | 1,730 | 1,745 | 214,200 |
| 2018/08/17 | 1,755 | 1,769 | 1,743 | 1,763 | 227,400 |
| 2018/08/16 | 1,751 | 1,755 | 1,728 | 1,755 | 499,100 |
| 2018/08/15 | 1,787 | 1,789 | 1,764 | 1,767 | 398,300 |
| 2018/08/14 | 1,778 | 1,797 | 1,767 | 1,797 | 345,400 |
| 2018/08/13 | 1,776 | 1,779 | 1,758 | 1,765 | 472,400 |
| 2018/08/10 | 1,788 | 1,797 | 1,772 | 1,783 | 305,800 |
| 2018/08/09 | 1,790 | 1,793 | 1,772 | 1,778 | 480,800 |
| 2018/08/08 | 1,794 | 1,809 | 1,771 | 1,793 | 628,900 |
| 2018/08/07 | 1,776 | 1,812 | 1,772 | 1,807 | 383,800 |
| 2018/08/06 | 1,808 | 1,810 | 1,785 | 1,792 | 443,700 |
| 2018/08/03 | 1,806 | 1,807 | 1,788 | 1,797 | 297,300 |
| 2018/08/02 | 1,817 | 1,825 | 1,798 | 1,805 | 320,000 |
| 2018/08/01 | 1,793 | 1,809 | 1,770 | 1,804 | 606,400 |
| 2018/07/31 | 1,844 | 1,858 | 1,794 | 1,794 | 695,500 |
| 2018/07/30 | 1,842 | 1,872 | 1,821 | 1,844 | 719,900 |
| 2018/07/27 | 1,861 | 1,870 | 1,844 | 1,865 | 423,700 |
| 2018/07/26 | 1,850 | 1,868 | 1,846 | 1,864 | 311,900 |
| 2018/07/25 | 1,828 | 1,828 | 1,806 | 1,824 | 366,100 |
| 2018/07/24 | 1,803 | 1,819 | 1,801 | 1,817 | 266,100 |
| 2018/07/23 | 1,800 | 1,822 | 1,799 | 1,808 | 218,300 |
| 2018/07/20 | 1,830 | 1,850 | 1,811 | 1,822 | 278,200 |
| 2018/07/19 | 1,823 | 1,832 | 1,815 | 1,821 | 200,700 |
| 2018/07/18 | 1,835 | 1,838 | 1,810 | 1,812 | 170,700 |
| 2018/07/17 | 1,790 | 1,828 | 1,790 | 1,825 | 377,200 |
| 2018/07/13 | 1,790 | 1,796 | 1,776 | 1,790 | 203,700 |
| 2018/07/12 | 1,792 | 1,798 | 1,781 | 1,782 | 212,300 |
| 2018/07/11 | 1,784 | 1,792 | 1,781 | 1,789 | 392,300 |
| 2018/07/10 | 1,797 | 1,804 | 1,781 | 1,784 | 471,100 |
| 2018/07/09 | 1,789 | 1,797 | 1,770 | 1,793 | 322,100 |
| 2018/07/06 | 1,778 | 1,778 | 1,763 | 1,767 | 477,900 |
| 2018/07/05 | 1,790 | 1,790 | 1,763 | 1,774 | 441,500 |
| 2018/07/04 | 1,752 | 1,793 | 1,752 | 1,790 | 240,600 |
| 2018/07/03 | 1,773 | 1,778 | 1,748 | 1,761 | 358,500 |
| 2018/07/02 | 1,793 | 1,808 | 1,768 | 1,769 | 356,400 |
| 2018/06/29 | 1,803 | 1,819 | 1,796 | 1,810 | 490,000 |
| 2018/06/28 | 1,788 | 1,811 | 1,780 | 1,810 | 457,700 |
| 2018/06/27 | 1,798 | 1,831 | 1,798 | 1,825 | 441,400 |
| 2018/06/26 | 1,780 | 1,792 | 1,765 | 1,791 | 217,100 |
| 2018/06/25 | 1,775 | 1,780 | 1,766 | 1,773 | 231,500 |
| 2018/06/22 | 1,761 | 1,796 | 1,760 | 1,788 | 603,400 |
| 2018/06/21 | 1,788 | 1,796 | 1,776 | 1,783 | 271,100 |
| 2018/06/20 | 1,793 | 1,806 | 1,782 | 1,802 | 415,300 |
| 2018/06/19 | 1,826 | 1,850 | 1,804 | 1,810 | 749,500 |
| 2018/06/18 | 1,832 | 1,889 | 1,825 | 1,849 | 910,900 |
| 2018/06/15 | 1,837 | 1,837 | 1,812 | 1,818 | 497,700 |
| 2018/06/14 | 1,826 | 1,835 | 1,817 | 1,828 | 360,700 |
| 2018/06/13 | 1,848 | 1,855 | 1,837 | 1,854 | 144,600 |
| 2018/06/12 | 1,854 | 1,857 | 1,831 | 1,843 | 197,200 |
| 2018/06/11 | 1,826 | 1,851 | 1,826 | 1,843 | 196,600 |
| 2018/06/08 | 1,826 | 1,832 | 1,816 | 1,824 | 651,100 |
| 2018/06/07 | 1,835 | 1,836 | 1,817 | 1,828 | 277,000 |
| 2018/06/06 | 1,835 | 1,835 | 1,823 | 1,831 | 231,900 |
| 2018/06/05 | 1,833 | 1,838 | 1,805 | 1,815 | 331,500 |
| 2018/06/04 | 1,829 | 1,830 | 1,815 | 1,826 | 367,700 |
| 2018/06/01 | 1,787 | 1,813 | 1,774 | 1,804 | 445,900 |
| 2018/05/31 | 1,810 | 1,810 | 1,783 | 1,793 | 623,200 |
| 2018/05/30 | 1,811 | 1,815 | 1,798 | 1,802 | 292,900 |
| 2018/05/29 | 1,815 | 1,832 | 1,814 | 1,829 | 280,600 |
| 2018/05/28 | 1,829 | 1,835 | 1,822 | 1,833 | 245,200 |
| 2018/05/25 | 1,823 | 1,839 | 1,823 | 1,829 | 345,000 |
| 2018/05/24 | 1,826 | 1,838 | 1,814 | 1,824 | 318,900 |
| 2018/05/23 | 1,835 | 1,860 | 1,834 | 1,838 | 368,100 |
| 2018/05/22 | 1,841 | 1,847 | 1,831 | 1,838 | 231,900 |
| 2018/05/21 | 1,846 | 1,853 | 1,835 | 1,851 | 313,800 |
| 2018/05/18 | 1,846 | 1,851 | 1,830 | 1,846 | 303,900 |
| 2018/05/17 | 1,858 | 1,858 | 1,822 | 1,838 | 564,000 |
| 2018/05/16 | 1,868 | 1,884 | 1,850 | 1,870 | 283,300 |
| 2018/05/15 | 1,867 | 1,890 | 1,865 | 1,870 | 306,000 |
| 2018/05/14 | 1,874 | 1,885 | 1,862 | 1,874 | 265,000 |
| 2018/05/11 | 1,855 | 1,875 | 1,849 | 1,874 | 358,000 |
| 2018/05/10 | 1,884 | 1,884 | 1,861 | 1,868 | 325,800 |
| 2018/05/09 | 1,899 | 1,899 | 1,861 | 1,881 | 453,400 |
| 2018/05/08 | 1,887 | 1,904 | 1,874 | 1,888 | 356,600 |
| 2018/05/07 | 1,868 | 1,889 | 1,861 | 1,886 | 427,100 |
| 2018/05/02 | 1,872 | 1,875 | 1,850 | 1,872 | 300,900 |
| 2018/05/01 | 1,883 | 1,898 | 1,859 | 1,865 | 328,600 |
| 2018/04/27 | 1,869 | 1,957 | 1,867 | 1,910 | 1,281,300 |
| 2018/04/26 | 1,866 | 1,893 | 1,858 | 1,878 | 708,000 |
| 2018/04/25 | 1,883 | 1,911 | 1,881 | 1,904 | 332,000 |
| 2018/04/24 | 1,887 | 1,905 | 1,873 | 1,902 | 296,300 |
| 2018/04/23 | 1,900 | 1,912 | 1,882 | 1,882 | 456,400 |
| 2018/04/20 | 1,902 | 1,908 | 1,884 | 1,888 | 400,400 |
| 2018/04/19 | 1,883 | 1,903 | 1,882 | 1,890 | 581,800 |
| 2018/04/18 | 1,846 | 1,867 | 1,841 | 1,862 | 370,700 |
| 2018/04/17 | 1,829 | 1,842 | 1,824 | 1,833 | 319,000 |
| 2018/04/16 | 1,812 | 1,830 | 1,808 | 1,825 | 254,000 |
| 2018/04/13 | 1,798 | 1,818 | 1,798 | 1,809 | 371,900 |
| 2018/04/12 | 1,793 | 1,793 | 1,777 | 1,780 | 239,000 |
| 2018/04/11 | 1,800 | 1,808 | 1,778 | 1,785 | 266,200 |
| 2018/04/10 | 1,763 | 1,791 | 1,763 | 1,782 | 360,400 |
| 2018/04/09 | 1,753 | 1,774 | 1,747 | 1,765 | 241,800 |
| 2018/04/06 | 1,764 | 1,766 | 1,749 | 1,756 | 342,000 |
| 2018/04/05 | 1,768 | 1,775 | 1,754 | 1,764 | 274,900 |
| 2018/04/04 | 1,735 | 1,757 | 1,724 | 1,753 | 278,800 |
| 2018/04/03 | 1,719 | 1,748 | 1,711 | 1,738 | 202,100 |
| 2018/04/02 | 1,744 | 1,758 | 1,732 | 1,732 | 160,200 |
| 2018/03/30 | 1,747 | 1,766 | 1,738 | 1,762 | 343,300 |
| 2018/03/29 | 1,752 | 1,763 | 1,738 | 1,759 | 455,600 |
| 2018/03/28 | 1,734 | 1,737 | 1,718 | 1,736 | 336,000 |
| 2018/03/27 | 1,722 | 1,761 | 1,719 | 1,761 | 335,800 |
| 2018/03/26 | 1,673 | 1,709 | 1,665 | 1,709 | 607,800 |
| 2018/03/23 | 1,706 | 1,717 | 1,685 | 1,691 | 529,500 |
| 2018/03/22 | 1,733 | 1,748 | 1,724 | 1,746 | 443,300 |
| 2018/03/20 | 1,710 | 1,721 | 1,703 | 1,720 | 503,800 |
| 2018/03/19 | 1,710 | 1,736 | 1,710 | 1,723 | 289,200 |
| 2018/03/16 | 1,750 | 1,753 | 1,731 | 1,738 | 494,700 |
| 2018/03/15 | 1,740 | 1,754 | 1,731 | 1,750 | 385,800 |
| 2018/03/14 | 1,725 | 1,744 | 1,722 | 1,740 | 481,900 |
| 2018/03/13 | 1,718 | 1,738 | 1,715 | 1,738 | 496,700 |
| 2018/03/12 | 1,768 | 1,769 | 1,731 | 1,735 | 477,000 |
| 2018/03/09 | 1,761 | 1,774 | 1,740 | 1,750 | 439,200 |
| 2018/03/08 | 1,739 | 1,744 | 1,725 | 1,730 | 415,800 |
| 2018/03/07 | 1,712 | 1,729 | 1,707 | 1,723 | 485,400 |
| 2018/03/06 | 1,719 | 1,728 | 1,711 | 1,714 | 301,600 |
| 2018/03/05 | 1,689 | 1,711 | 1,688 | 1,710 | 553,800 |
| 2018/03/02 | 1,691 | 1,702 | 1,683 | 1,691 | 472,300 |
| 2018/03/01 | 1,748 | 1,748 | 1,722 | 1,724 | 320,900 |
| 2018/02/28 | 1,780 | 1,787 | 1,764 | 1,764 | 362,500 |
| 2018/02/27 | 1,800 | 1,812 | 1,774 | 1,777 | 280,300 |
| 2018/02/26 | 1,780 | 1,789 | 1,758 | 1,769 | 230,100 |
| 2018/02/23 | 1,768 | 1,783 | 1,755 | 1,764 | 253,600 |
| 2018/02/22 | 1,754 | 1,770 | 1,734 | 1,744 | 491,200 |
| 2018/02/21 | 1,761 | 1,762 | 1,732 | 1,744 | 280,300 |
| 2018/02/20 | 1,736 | 1,758 | 1,733 | 1,756 | 394,400 |
| 2018/02/19 | 1,737 | 1,753 | 1,733 | 1,747 | 306,600 |
| 2018/02/16 | 1,709 | 1,723 | 1,701 | 1,712 | 381,300 |
| 2018/02/15 | 1,707 | 1,711 | 1,693 | 1,697 | 375,000 |
| 2018/02/14 | 1,699 | 1,725 | 1,683 | 1,699 | 656,900 |
| 2018/02/13 | 1,733 | 1,738 | 1,695 | 1,699 | 541,500 |
| 2018/02/09 | 1,698 | 1,728 | 1,685 | 1,702 | 682,000 |
| 2018/02/08 | 1,750 | 1,771 | 1,725 | 1,738 | 798,500 |
| 2018/02/07 | 1,774 | 1,783 | 1,723 | 1,725 | 903,200 |
| 2018/02/06 | 1,790 | 1,796 | 1,676 | 1,704 | 753,900 |
| 2018/02/05 | 1,839 | 1,854 | 1,792 | 1,810 | 733,300 |
| 2018/02/02 | 1,818 | 1,839 | 1,811 | 1,835 | 685,400 |
| 2018/02/01 | 1,823 | 1,847 | 1,812 | 1,837 | 774,500 |
| 2018/01/31 | 1,850 | 1,862 | 1,816 | 1,819 | 1,086,700 |
| 2018/01/30 | 1,872 | 1,893 | 1,859 | 1,860 | 956,700 |
| 2018/01/29 | 1,876 | 1,887 | 1,862 | 1,877 | 622,500 |
| 2018/01/26 | 1,881 | 1,897 | 1,878 | 1,881 | 428,400 |
| 2018/01/25 | 1,883 | 1,892 | 1,870 | 1,879 | 335,100 |
| 2018/01/24 | 1,889 | 1,898 | 1,881 | 1,884 | 405,200 |
| 2018/01/23 | 1,892 | 1,907 | 1,867 | 1,881 | 453,200 |
| 2018/01/22 | 1,880 | 1,891 | 1,873 | 1,882 | 460,400 |
| 2018/01/19 | 1,859 | 1,875 | 1,852 | 1,867 | 355,600 |
| 2018/01/18 | 1,873 | 1,873 | 1,842 | 1,847 | 454,200 |
| 2018/01/17 | 1,860 | 1,868 | 1,855 | 1,862 | 295,400 |
| 2018/01/16 | 1,854 | 1,873 | 1,852 | 1,870 | 296,300 |
| 2018/01/15 | 1,875 | 1,880 | 1,853 | 1,861 | 294,700 |
| 2018/01/12 | 1,875 | 1,882 | 1,860 | 1,867 | 491,900 |
| 2018/01/11 | 1,862 | 1,882 | 1,855 | 1,874 | 552,600 |
| 2018/01/10 | 1,883 | 1,885 | 1,853 | 1,860 | 302,500 |
| 2018/01/09 | 1,901 | 1,908 | 1,865 | 1,880 | 439,000 |
| 2018/01/05 | 1,909 | 1,909 | 1,881 | 1,899 | 415,200 |
| 2018/01/04 | 1,873 | 1,911 | 1,867 | 1,910 | 533,300 |