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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,716 | 1,719 | 1,697 | 1,700 | 343,000 |
| 2019/12/27 | 1,729 | 1,737 | 1,725 | 1,731 | 163,100 |
| 2019/12/26 | 1,711 | 1,721 | 1,709 | 1,721 | 148,200 |
| 2019/12/25 | 1,713 | 1,719 | 1,705 | 1,707 | 102,300 |
| 2019/12/24 | 1,720 | 1,726 | 1,717 | 1,721 | 150,900 |
| 2019/12/23 | 1,728 | 1,728 | 1,712 | 1,716 | 157,400 |
| 2019/12/20 | 1,732 | 1,732 | 1,708 | 1,717 | 278,100 |
| 2019/12/19 | 1,718 | 1,728 | 1,709 | 1,725 | 290,200 |
| 2019/12/18 | 1,725 | 1,731 | 1,710 | 1,720 | 445,500 |
| 2019/12/17 | 1,735 | 1,739 | 1,723 | 1,728 | 312,200 |
| 2019/12/16 | 1,733 | 1,733 | 1,723 | 1,725 | 367,800 |
| 2019/12/13 | 1,728 | 1,728 | 1,703 | 1,705 | 465,000 |
| 2019/12/12 | 1,701 | 1,703 | 1,684 | 1,687 | 408,000 |
| 2019/12/11 | 1,701 | 1,701 | 1,681 | 1,693 | 549,000 |
| 2019/12/10 | 1,711 | 1,715 | 1,696 | 1,701 | 249,700 |
| 2019/12/09 | 1,710 | 1,724 | 1,706 | 1,720 | 304,900 |
| 2019/12/06 | 1,668 | 1,701 | 1,668 | 1,700 | 272,000 |
| 2019/12/05 | 1,678 | 1,688 | 1,669 | 1,686 | 479,300 |
| 2019/12/04 | 1,648 | 1,672 | 1,646 | 1,670 | 510,200 |
| 2019/12/03 | 1,647 | 1,660 | 1,644 | 1,658 | 345,600 |
| 2019/12/02 | 1,649 | 1,667 | 1,645 | 1,659 | 246,600 |
| 2019/11/29 | 1,643 | 1,648 | 1,631 | 1,634 | 270,100 |
| 2019/11/28 | 1,672 | 1,672 | 1,644 | 1,659 | 255,000 |
| 2019/11/27 | 1,670 | 1,682 | 1,670 | 1,675 | 324,100 |
| 2019/11/26 | 1,677 | 1,677 | 1,654 | 1,654 | 281,800 |
| 2019/11/25 | 1,683 | 1,684 | 1,668 | 1,672 | 261,100 |
| 2019/11/22 | 1,673 | 1,687 | 1,673 | 1,683 | 304,500 |
| 2019/11/21 | 1,670 | 1,687 | 1,652 | 1,683 | 531,800 |
| 2019/11/20 | 1,670 | 1,685 | 1,662 | 1,682 | 586,900 |
| 2019/11/19 | 1,670 | 1,677 | 1,655 | 1,670 | 490,000 |
| 2019/11/18 | 1,679 | 1,680 | 1,660 | 1,679 | 319,200 |
| 2019/11/15 | 1,687 | 1,698 | 1,670 | 1,688 | 403,500 |
| 2019/11/14 | 1,673 | 1,682 | 1,667 | 1,671 | 493,400 |
| 2019/11/13 | 1,714 | 1,716 | 1,670 | 1,670 | 489,000 |
| 2019/11/12 | 1,670 | 1,693 | 1,670 | 1,685 | 451,700 |
| 2019/11/11 | 1,658 | 1,673 | 1,647 | 1,662 | 431,400 |
| 2019/11/08 | 1,659 | 1,659 | 1,610 | 1,623 | 483,200 |
| 2019/11/07 | 1,665 | 1,676 | 1,640 | 1,645 | 364,300 |
| 2019/11/06 | 1,689 | 1,701 | 1,676 | 1,683 | 381,700 |
| 2019/11/05 | 1,666 | 1,704 | 1,650 | 1,699 | 477,600 |
| 2019/11/01 | 1,617 | 1,642 | 1,612 | 1,637 | 277,800 |
| 2019/10/31 | 1,617 | 1,639 | 1,609 | 1,635 | 519,700 |
| 2019/10/30 | 1,625 | 1,635 | 1,620 | 1,629 | 463,800 |
| 2019/10/29 | 1,642 | 1,663 | 1,640 | 1,641 | 320,800 |
| 2019/10/28 | 1,632 | 1,632 | 1,622 | 1,623 | 264,100 |
| 2019/10/25 | 1,613 | 1,626 | 1,609 | 1,624 | 261,100 |
| 2019/10/24 | 1,622 | 1,626 | 1,605 | 1,615 | 225,100 |
| 2019/10/23 | 1,596 | 1,616 | 1,577 | 1,614 | 343,900 |
| 2019/10/21 | 1,593 | 1,601 | 1,581 | 1,583 | 242,500 |
| 2019/10/18 | 1,612 | 1,622 | 1,583 | 1,583 | 348,000 |
| 2019/10/17 | 1,626 | 1,629 | 1,607 | 1,609 | 411,000 |
| 2019/10/16 | 1,645 | 1,648 | 1,619 | 1,624 | 293,000 |
| 2019/10/15 | 1,625 | 1,631 | 1,612 | 1,618 | 264,300 |
| 2019/10/11 | 1,590 | 1,599 | 1,576 | 1,593 | 211,900 |
| 2019/10/10 | 1,613 | 1,615 | 1,561 | 1,579 | 260,500 |
| 2019/10/09 | 1,581 | 1,609 | 1,576 | 1,603 | 255,500 |
| 2019/10/08 | 1,592 | 1,604 | 1,587 | 1,599 | 246,300 |
| 2019/10/07 | 1,577 | 1,586 | 1,572 | 1,580 | 243,500 |
| 2019/10/04 | 1,561 | 1,576 | 1,551 | 1,576 | 215,100 |
| 2019/10/03 | 1,579 | 1,590 | 1,563 | 1,575 | 219,900 |
| 2019/10/02 | 1,606 | 1,627 | 1,603 | 1,625 | 336,100 |
| 2019/10/01 | 1,620 | 1,628 | 1,612 | 1,618 | 284,800 |
| 2019/09/30 | 1,602 | 1,614 | 1,594 | 1,603 | 259,800 |
| 2019/09/27 | 1,653 | 1,653 | 1,612 | 1,626 | 306,700 |
| 2019/09/26 | 1,678 | 1,684 | 1,658 | 1,666 | 393,000 |
| 2019/09/25 | 1,639 | 1,656 | 1,630 | 1,655 | 197,100 |
| 2019/09/24 | 1,645 | 1,667 | 1,644 | 1,648 | 271,700 |
| 2019/09/20 | 1,670 | 1,670 | 1,639 | 1,639 | 301,200 |
| 2019/09/19 | 1,643 | 1,659 | 1,639 | 1,648 | 300,900 |
| 2019/09/18 | 1,648 | 1,649 | 1,619 | 1,624 | 221,100 |
| 2019/09/17 | 1,627 | 1,646 | 1,615 | 1,635 | 247,100 |
| 2019/09/13 | 1,628 | 1,630 | 1,604 | 1,619 | 552,400 |
| 2019/09/12 | 1,604 | 1,643 | 1,603 | 1,630 | 540,900 |
| 2019/09/11 | 1,580 | 1,595 | 1,558 | 1,571 | 694,600 |
| 2019/09/10 | 1,565 | 1,581 | 1,555 | 1,571 | 286,600 |
| 2019/09/09 | 1,540 | 1,557 | 1,533 | 1,557 | 170,300 |
| 2019/09/06 | 1,559 | 1,562 | 1,537 | 1,539 | 157,400 |
| 2019/09/05 | 1,526 | 1,562 | 1,521 | 1,552 | 363,600 |
| 2019/09/04 | 1,529 | 1,531 | 1,508 | 1,515 | 191,200 |
| 2019/09/03 | 1,533 | 1,546 | 1,530 | 1,537 | 207,400 |
| 2019/09/02 | 1,555 | 1,560 | 1,522 | 1,523 | 255,400 |
| 2019/08/30 | 1,560 | 1,560 | 1,547 | 1,555 | 415,300 |
| 2019/08/29 | 1,534 | 1,539 | 1,522 | 1,537 | 179,900 |
| 2019/08/28 | 1,551 | 1,551 | 1,533 | 1,538 | 197,600 |
| 2019/08/27 | 1,545 | 1,552 | 1,536 | 1,546 | 177,600 |
| 2019/08/26 | 1,508 | 1,533 | 1,506 | 1,528 | 239,900 |
| 2019/08/23 | 1,549 | 1,555 | 1,543 | 1,550 | 138,900 |
| 2019/08/22 | 1,543 | 1,543 | 1,524 | 1,535 | 181,300 |
| 2019/08/21 | 1,531 | 1,537 | 1,527 | 1,532 | 152,200 |
| 2019/08/20 | 1,550 | 1,562 | 1,547 | 1,555 | 137,400 |
| 2019/08/19 | 1,554 | 1,554 | 1,534 | 1,545 | 126,300 |
| 2019/08/16 | 1,524 | 1,534 | 1,517 | 1,528 | 195,700 |
| 2019/08/15 | 1,510 | 1,525 | 1,502 | 1,523 | 182,900 |
| 2019/08/14 | 1,545 | 1,554 | 1,537 | 1,554 | 233,400 |
| 2019/08/13 | 1,543 | 1,548 | 1,529 | 1,540 | 217,500 |
| 2019/08/09 | 1,575 | 1,576 | 1,564 | 1,571 | 195,500 |
| 2019/08/08 | 1,540 | 1,564 | 1,533 | 1,560 | 248,200 |
| 2019/08/07 | 1,558 | 1,562 | 1,539 | 1,547 | 409,600 |
| 2019/08/06 | 1,542 | 1,572 | 1,529 | 1,569 | 313,600 |
| 2019/08/05 | 1,607 | 1,608 | 1,555 | 1,589 | 370,400 |
| 2019/08/02 | 1,653 | 1,654 | 1,608 | 1,621 | 408,400 |
| 2019/08/01 | 1,753 | 1,756 | 1,672 | 1,675 | 520,600 |
| 2019/07/31 | 1,664 | 1,669 | 1,653 | 1,656 | 393,500 |
| 2019/07/30 | 1,648 | 1,664 | 1,644 | 1,664 | 230,700 |
| 2019/07/29 | 1,650 | 1,653 | 1,638 | 1,644 | 216,300 |
| 2019/07/26 | 1,645 | 1,655 | 1,643 | 1,649 | 395,900 |
| 2019/07/25 | 1,633 | 1,653 | 1,633 | 1,648 | 292,900 |
| 2019/07/24 | 1,640 | 1,651 | 1,633 | 1,640 | 332,500 |
| 2019/07/23 | 1,616 | 1,639 | 1,608 | 1,633 | 217,700 |
| 2019/07/22 | 1,632 | 1,633 | 1,613 | 1,613 | 177,800 |
| 2019/07/19 | 1,597 | 1,633 | 1,589 | 1,626 | 243,800 |
| 2019/07/18 | 1,634 | 1,641 | 1,594 | 1,596 | 343,300 |
| 2019/07/17 | 1,646 | 1,660 | 1,643 | 1,656 | 255,600 |
| 2019/07/16 | 1,661 | 1,667 | 1,654 | 1,654 | 274,300 |
| 2019/07/12 | 1,657 | 1,666 | 1,645 | 1,656 | 397,400 |
| 2019/07/11 | 1,656 | 1,669 | 1,654 | 1,664 | 347,600 |
| 2019/07/10 | 1,650 | 1,661 | 1,645 | 1,656 | 379,600 |
| 2019/07/09 | 1,680 | 1,688 | 1,652 | 1,658 | 383,400 |
| 2019/07/08 | 1,686 | 1,686 | 1,670 | 1,673 | 291,100 |
| 2019/07/05 | 1,707 | 1,724 | 1,700 | 1,704 | 373,400 |
| 2019/07/04 | 1,696 | 1,705 | 1,691 | 1,702 | 278,600 |
| 2019/07/03 | 1,661 | 1,682 | 1,657 | 1,682 | 299,100 |
| 2019/07/02 | 1,685 | 1,697 | 1,680 | 1,694 | 218,300 |
| 2019/07/01 | 1,677 | 1,695 | 1,655 | 1,692 | 288,000 |
| 2019/06/28 | 1,642 | 1,662 | 1,626 | 1,651 | 503,400 |
| 2019/06/27 | 1,625 | 1,638 | 1,614 | 1,638 | 375,600 |
| 2019/06/26 | 1,620 | 1,639 | 1,608 | 1,630 | 429,500 |
| 2019/06/25 | 1,637 | 1,648 | 1,634 | 1,637 | 466,500 |
| 2019/06/24 | 1,622 | 1,642 | 1,615 | 1,638 | 474,300 |
| 2019/06/21 | 1,653 | 1,653 | 1,624 | 1,625 | 426,200 |
| 2019/06/20 | 1,663 | 1,669 | 1,647 | 1,653 | 249,600 |
| 2019/06/19 | 1,649 | 1,663 | 1,640 | 1,661 | 265,800 |
| 2019/06/18 | 1,664 | 1,669 | 1,632 | 1,636 | 192,500 |
| 2019/06/17 | 1,660 | 1,672 | 1,656 | 1,661 | 214,700 |
| 2019/06/14 | 1,698 | 1,698 | 1,651 | 1,676 | 492,700 |
| 2019/06/13 | 1,683 | 1,688 | 1,646 | 1,658 | 373,100 |
| 2019/06/12 | 1,721 | 1,725 | 1,707 | 1,711 | 322,900 |
| 2019/06/11 | 1,724 | 1,742 | 1,717 | 1,733 | 174,800 |
| 2019/06/10 | 1,713 | 1,743 | 1,706 | 1,736 | 314,700 |
| 2019/06/07 | 1,688 | 1,697 | 1,675 | 1,697 | 176,500 |
| 2019/06/06 | 1,705 | 1,709 | 1,690 | 1,690 | 198,000 |
| 2019/06/05 | 1,674 | 1,691 | 1,672 | 1,690 | 272,700 |
| 2019/06/04 | 1,670 | 1,675 | 1,653 | 1,666 | 221,300 |
| 2019/06/03 | 1,647 | 1,672 | 1,647 | 1,662 | 201,400 |
| 2019/05/31 | 1,672 | 1,678 | 1,663 | 1,670 | 248,000 |
| 2019/05/30 | 1,647 | 1,679 | 1,643 | 1,675 | 359,600 |
| 2019/05/29 | 1,648 | 1,676 | 1,635 | 1,665 | 400,600 |
| 2019/05/28 | 1,672 | 1,677 | 1,653 | 1,658 | 344,700 |
| 2019/05/27 | 1,694 | 1,701 | 1,686 | 1,692 | 138,600 |
| 2019/05/24 | 1,687 | 1,699 | 1,679 | 1,695 | 215,100 |
| 2019/05/23 | 1,697 | 1,703 | 1,691 | 1,698 | 154,400 |
| 2019/05/22 | 1,704 | 1,711 | 1,697 | 1,707 | 164,900 |
| 2019/05/21 | 1,704 | 1,718 | 1,695 | 1,695 | 196,400 |
| 2019/05/20 | 1,725 | 1,739 | 1,722 | 1,723 | 175,700 |
| 2019/05/17 | 1,728 | 1,738 | 1,719 | 1,736 | 178,400 |
| 2019/05/16 | 1,713 | 1,728 | 1,705 | 1,727 | 427,200 |
| 2019/05/15 | 1,698 | 1,702 | 1,674 | 1,684 | 289,200 |
| 2019/05/14 | 1,654 | 1,692 | 1,651 | 1,690 | 287,700 |
| 2019/05/13 | 1,681 | 1,709 | 1,672 | 1,686 | 391,600 |
| 2019/05/10 | 1,652 | 1,679 | 1,644 | 1,669 | 434,600 |
| 2019/05/09 | 1,680 | 1,681 | 1,648 | 1,648 | 382,900 |
| 2019/05/08 | 1,741 | 1,749 | 1,704 | 1,705 | 565,300 |
| 2019/05/07 | 1,850 | 1,853 | 1,759 | 1,771 | 668,900 |
| 2019/04/26 | 1,780 | 1,790 | 1,764 | 1,783 | 311,200 |
| 2019/04/25 | 1,795 | 1,815 | 1,787 | 1,808 | 437,700 |
| 2019/04/24 | 1,803 | 1,816 | 1,767 | 1,773 | 486,500 |
| 2019/04/23 | 1,800 | 1,809 | 1,791 | 1,806 | 245,000 |
| 2019/04/22 | 1,785 | 1,798 | 1,775 | 1,795 | 158,800 |
| 2019/04/19 | 1,804 | 1,804 | 1,784 | 1,789 | 157,500 |
| 2019/04/18 | 1,821 | 1,821 | 1,780 | 1,786 | 181,200 |
| 2019/04/17 | 1,826 | 1,831 | 1,807 | 1,816 | 178,900 |
| 2019/04/16 | 1,828 | 1,837 | 1,821 | 1,826 | 206,600 |
| 2019/04/15 | 1,809 | 1,836 | 1,802 | 1,825 | 428,400 |
| 2019/04/12 | 1,781 | 1,785 | 1,771 | 1,777 | 214,800 |
| 2019/04/11 | 1,776 | 1,779 | 1,770 | 1,773 | 151,000 |
| 2019/04/10 | 1,771 | 1,780 | 1,765 | 1,776 | 164,700 |
| 2019/04/09 | 1,814 | 1,814 | 1,786 | 1,793 | 260,200 |
| 2019/04/08 | 1,841 | 1,842 | 1,819 | 1,819 | 268,800 |
| 2019/04/05 | 1,837 | 1,854 | 1,836 | 1,841 | 372,400 |
| 2019/04/04 | 1,827 | 1,842 | 1,822 | 1,839 | 336,000 |
| 2019/04/03 | 1,846 | 1,861 | 1,831 | 1,861 | 308,500 |
| 2019/04/02 | 1,885 | 1,885 | 1,851 | 1,851 | 232,700 |
| 2019/04/01 | 1,872 | 1,903 | 1,871 | 1,877 | 741,100 |
| 2019/03/29 | 1,828 | 1,838 | 1,814 | 1,834 | 390,200 |
| 2019/03/28 | 1,855 | 1,861 | 1,833 | 1,836 | 338,600 |
| 2019/03/27 | 1,862 | 1,875 | 1,845 | 1,857 | 399,700 |
| 2019/03/26 | 1,819 | 1,880 | 1,817 | 1,879 | 663,800 |
| 2019/03/25 | 1,778 | 1,799 | 1,764 | 1,796 | 588,500 |
| 2019/03/22 | 1,774 | 1,785 | 1,762 | 1,785 | 384,500 |
| 2019/03/20 | 1,765 | 1,774 | 1,753 | 1,764 | 254,900 |
| 2019/03/19 | 1,800 | 1,800 | 1,755 | 1,761 | 371,200 |
| 2019/03/18 | 1,809 | 1,813 | 1,796 | 1,803 | 284,300 |
| 2019/03/15 | 1,801 | 1,811 | 1,795 | 1,795 | 389,400 |
| 2019/03/14 | 1,818 | 1,818 | 1,788 | 1,788 | 285,200 |
| 2019/03/13 | 1,806 | 1,816 | 1,802 | 1,808 | 313,100 |
| 2019/03/12 | 1,798 | 1,811 | 1,796 | 1,802 | 252,200 |
| 2019/03/11 | 1,786 | 1,792 | 1,780 | 1,782 | 193,100 |
| 2019/03/08 | 1,808 | 1,816 | 1,776 | 1,781 | 289,000 |
| 2019/03/07 | 1,804 | 1,836 | 1,801 | 1,824 | 387,600 |
| 2019/03/06 | 1,802 | 1,822 | 1,795 | 1,811 | 331,800 |
| 2019/03/05 | 1,794 | 1,801 | 1,788 | 1,795 | 282,700 |
| 2019/03/04 | 1,812 | 1,815 | 1,777 | 1,796 | 388,000 |
| 2019/03/01 | 1,811 | 1,814 | 1,792 | 1,806 | 309,000 |
| 2019/02/28 | 1,810 | 1,823 | 1,799 | 1,806 | 323,700 |
| 2019/02/27 | 1,797 | 1,820 | 1,793 | 1,807 | 435,600 |
| 2019/02/26 | 1,788 | 1,805 | 1,784 | 1,798 | 336,000 |
| 2019/02/25 | 1,784 | 1,795 | 1,772 | 1,788 | 267,500 |
| 2019/02/22 | 1,781 | 1,785 | 1,763 | 1,779 | 170,700 |
| 2019/02/21 | 1,811 | 1,817 | 1,790 | 1,791 | 336,700 |
| 2019/02/20 | 1,819 | 1,826 | 1,808 | 1,811 | 264,600 |
| 2019/02/19 | 1,813 | 1,823 | 1,807 | 1,820 | 223,600 |
| 2019/02/18 | 1,840 | 1,840 | 1,802 | 1,813 | 302,600 |
| 2019/02/15 | 1,792 | 1,806 | 1,765 | 1,805 | 275,500 |
| 2019/02/14 | 1,783 | 1,797 | 1,777 | 1,788 | 186,500 |
| 2019/02/13 | 1,794 | 1,794 | 1,774 | 1,783 | 362,200 |
| 2019/02/12 | 1,763 | 1,771 | 1,748 | 1,766 | 294,000 |
| 2019/02/08 | 1,738 | 1,753 | 1,727 | 1,751 | 423,400 |
| 2019/02/07 | 1,804 | 1,813 | 1,757 | 1,763 | 285,300 |
| 2019/02/06 | 1,816 | 1,823 | 1,810 | 1,814 | 317,500 |
| 2019/02/05 | 1,815 | 1,823 | 1,802 | 1,809 | 372,600 |
| 2019/02/04 | 1,802 | 1,827 | 1,795 | 1,812 | 325,300 |
| 2019/02/01 | 1,796 | 1,806 | 1,779 | 1,782 | 382,700 |
| 2019/01/31 | 1,767 | 1,797 | 1,759 | 1,788 | 344,400 |
| 2019/01/30 | 1,736 | 1,771 | 1,735 | 1,746 | 394,100 |
| 2019/01/29 | 1,743 | 1,760 | 1,739 | 1,756 | 197,500 |
| 2019/01/28 | 1,758 | 1,766 | 1,750 | 1,750 | 159,000 |
| 2019/01/25 | 1,768 | 1,790 | 1,765 | 1,774 | 167,000 |
| 2019/01/24 | 1,763 | 1,789 | 1,751 | 1,777 | 193,400 |
| 2019/01/23 | 1,789 | 1,790 | 1,774 | 1,776 | 177,200 |
| 2019/01/22 | 1,807 | 1,815 | 1,798 | 1,806 | 160,400 |
| 2019/01/21 | 1,821 | 1,822 | 1,803 | 1,814 | 123,700 |
| 2019/01/18 | 1,765 | 1,818 | 1,763 | 1,803 | 262,400 |
| 2019/01/17 | 1,770 | 1,774 | 1,758 | 1,766 | 326,800 |
| 2019/01/16 | 1,796 | 1,797 | 1,749 | 1,753 | 573,900 |
| 2019/01/15 | 1,771 | 1,798 | 1,765 | 1,789 | 322,800 |
| 2019/01/11 | 1,788 | 1,796 | 1,769 | 1,788 | 349,600 |
| 2019/01/10 | 1,770 | 1,784 | 1,759 | 1,781 | 310,900 |
| 2019/01/09 | 1,790 | 1,793 | 1,771 | 1,789 | 336,500 |
| 2019/01/08 | 1,808 | 1,812 | 1,777 | 1,780 | 439,500 |
| 2019/01/07 | 1,802 | 1,818 | 1,789 | 1,813 | 467,300 |
| 2019/01/04 | 1,760 | 1,775 | 1,727 | 1,762 | 850,500 |