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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,734 | 1,742 | 1,722 | 1,728 | 82,800 |
| 2021/12/29 | 1,737 | 1,747 | 1,726 | 1,739 | 179,000 |
| 2021/12/28 | 1,716 | 1,739 | 1,715 | 1,734 | 204,400 |
| 2021/12/27 | 1,727 | 1,727 | 1,700 | 1,707 | 132,400 |
| 2021/12/24 | 1,740 | 1,740 | 1,721 | 1,727 | 151,600 |
| 2021/12/23 | 1,740 | 1,745 | 1,728 | 1,744 | 180,700 |
| 2021/12/22 | 1,751 | 1,751 | 1,727 | 1,734 | 156,500 |
| 2021/12/21 | 1,749 | 1,769 | 1,740 | 1,751 | 217,900 |
| 2021/12/20 | 1,736 | 1,755 | 1,732 | 1,733 | 175,600 |
| 2021/12/17 | 1,787 | 1,801 | 1,765 | 1,773 | 503,800 |
| 2021/12/16 | 1,783 | 1,792 | 1,771 | 1,787 | 190,300 |
| 2021/12/15 | 1,735 | 1,771 | 1,735 | 1,762 | 189,300 |
| 2021/12/14 | 1,756 | 1,758 | 1,737 | 1,744 | 208,600 |
| 2021/12/13 | 1,844 | 1,845 | 1,756 | 1,763 | 565,900 |
| 2021/12/10 | 1,738 | 1,744 | 1,720 | 1,724 | 222,700 |
| 2021/12/09 | 1,726 | 1,731 | 1,715 | 1,725 | 221,400 |
| 2021/12/08 | 1,766 | 1,774 | 1,735 | 1,735 | 278,200 |
| 2021/12/07 | 1,733 | 1,768 | 1,721 | 1,766 | 240,700 |
| 2021/12/06 | 1,726 | 1,740 | 1,713 | 1,720 | 386,000 |
| 2021/12/03 | 1,691 | 1,718 | 1,686 | 1,718 | 269,300 |
| 2021/12/02 | 1,655 | 1,691 | 1,655 | 1,677 | 261,100 |
| 2021/12/01 | 1,624 | 1,672 | 1,622 | 1,667 | 242,700 |
| 2021/11/30 | 1,663 | 1,689 | 1,643 | 1,643 | 417,400 |
| 2021/11/29 | 1,675 | 1,675 | 1,646 | 1,648 | 253,000 |
| 2021/11/26 | 1,705 | 1,705 | 1,678 | 1,680 | 232,900 |
| 2021/11/25 | 1,727 | 1,727 | 1,708 | 1,708 | 126,000 |
| 2021/11/24 | 1,745 | 1,756 | 1,725 | 1,726 | 229,100 |
| 2021/11/22 | 1,730 | 1,756 | 1,727 | 1,745 | 142,100 |
| 2021/11/19 | 1,745 | 1,753 | 1,736 | 1,743 | 239,400 |
| 2021/11/18 | 1,753 | 1,763 | 1,747 | 1,749 | 217,600 |
| 2021/11/17 | 1,771 | 1,776 | 1,755 | 1,758 | 135,100 |
| 2021/11/16 | 1,794 | 1,805 | 1,776 | 1,776 | 185,300 |
| 2021/11/15 | 1,796 | 1,823 | 1,789 | 1,793 | 244,000 |
| 2021/11/12 | 1,788 | 1,835 | 1,788 | 1,826 | 191,900 |
| 2021/11/11 | 1,823 | 1,823 | 1,790 | 1,791 | 212,800 |
| 2021/11/10 | 1,848 | 1,852 | 1,818 | 1,822 | 185,300 |
| 2021/11/09 | 1,843 | 1,853 | 1,834 | 1,840 | 143,700 |
| 2021/11/08 | 1,866 | 1,867 | 1,843 | 1,846 | 152,100 |
| 2021/11/05 | 1,891 | 1,892 | 1,859 | 1,869 | 243,000 |
| 2021/11/04 | 1,882 | 1,902 | 1,880 | 1,902 | 291,500 |
| 2021/11/02 | 1,860 | 1,874 | 1,855 | 1,868 | 273,700 |
| 2021/11/01 | 1,877 | 1,879 | 1,854 | 1,877 | 210,300 |
| 2021/10/29 | 1,855 | 1,877 | 1,829 | 1,866 | 351,000 |
| 2021/10/28 | 1,877 | 1,885 | 1,851 | 1,857 | 1,556,700 |
| 2021/10/27 | 1,889 | 1,891 | 1,871 | 1,881 | 273,300 |
| 2021/10/26 | 1,900 | 1,909 | 1,889 | 1,896 | 274,800 |
| 2021/10/25 | 1,875 | 1,896 | 1,871 | 1,877 | 253,400 |
| 2021/10/22 | 1,864 | 1,888 | 1,860 | 1,881 | 237,000 |
| 2021/10/21 | 1,893 | 1,897 | 1,876 | 1,878 | 204,000 |
| 2021/10/20 | 1,909 | 1,912 | 1,896 | 1,900 | 176,300 |
| 2021/10/19 | 1,922 | 1,922 | 1,901 | 1,904 | 135,400 |
| 2021/10/18 | 1,935 | 1,935 | 1,896 | 1,913 | 168,800 |
| 2021/10/15 | 1,905 | 1,931 | 1,901 | 1,927 | 163,300 |
| 2021/10/14 | 1,888 | 1,903 | 1,882 | 1,898 | 131,600 |
| 2021/10/13 | 1,900 | 1,904 | 1,886 | 1,894 | 180,200 |
| 2021/10/12 | 1,896 | 1,900 | 1,877 | 1,886 | 148,900 |
| 2021/10/11 | 1,879 | 1,905 | 1,877 | 1,905 | 175,100 |
| 2021/10/08 | 1,905 | 1,913 | 1,887 | 1,891 | 306,400 |
| 2021/10/07 | 1,885 | 1,890 | 1,872 | 1,872 | 200,200 |
| 2021/10/06 | 1,892 | 1,902 | 1,857 | 1,880 | 265,900 |
| 2021/10/05 | 1,851 | 1,891 | 1,851 | 1,878 | 255,100 |
| 2021/10/04 | 1,876 | 1,879 | 1,865 | 1,874 | 148,000 |
| 2021/10/01 | 1,874 | 1,877 | 1,847 | 1,852 | 161,300 |
| 2021/09/30 | 1,891 | 1,914 | 1,887 | 1,888 | 206,600 |
| 2021/09/29 | 1,883 | 1,892 | 1,869 | 1,892 | 231,300 |
| 2021/09/28 | 1,933 | 1,933 | 1,907 | 1,925 | 200,400 |
| 2021/09/27 | 1,954 | 1,958 | 1,926 | 1,933 | 202,000 |
| 2021/09/24 | 1,950 | 1,962 | 1,937 | 1,960 | 251,600 |
| 2021/09/22 | 1,949 | 1,959 | 1,938 | 1,943 | 219,100 |
| 2021/09/21 | 1,952 | 1,975 | 1,940 | 1,960 | 244,700 |
| 2021/09/17 | 1,980 | 1,988 | 1,967 | 1,986 | 391,800 |
| 2021/09/16 | 1,950 | 1,976 | 1,943 | 1,967 | 223,400 |
| 2021/09/15 | 1,966 | 1,967 | 1,928 | 1,942 | 215,300 |
| 2021/09/14 | 1,977 | 1,997 | 1,965 | 1,997 | 240,400 |
| 2021/09/13 | 1,975 | 1,983 | 1,954 | 1,982 | 188,400 |
| 2021/09/10 | 1,934 | 1,981 | 1,931 | 1,980 | 358,600 |
| 2021/09/09 | 1,950 | 1,962 | 1,935 | 1,941 | 163,800 |
| 2021/09/08 | 1,952 | 1,963 | 1,945 | 1,952 | 224,400 |
| 2021/09/07 | 1,930 | 1,954 | 1,930 | 1,946 | 206,100 |
| 2021/09/06 | 1,948 | 1,948 | 1,907 | 1,914 | 241,600 |
| 2021/09/03 | 1,889 | 1,928 | 1,884 | 1,922 | 255,500 |
| 2021/09/02 | 1,864 | 1,888 | 1,864 | 1,884 | 198,900 |
| 2021/09/01 | 1,860 | 1,877 | 1,846 | 1,867 | 127,000 |
| 2021/08/31 | 1,838 | 1,874 | 1,835 | 1,863 | 167,400 |
| 2021/08/30 | 1,833 | 1,854 | 1,832 | 1,854 | 156,700 |
| 2021/08/27 | 1,840 | 1,843 | 1,822 | 1,823 | 125,700 |
| 2021/08/26 | 1,832 | 1,839 | 1,825 | 1,834 | 138,600 |
| 2021/08/25 | 1,843 | 1,850 | 1,831 | 1,831 | 114,300 |
| 2021/08/24 | 1,829 | 1,850 | 1,823 | 1,846 | 148,800 |
| 2021/08/23 | 1,826 | 1,844 | 1,825 | 1,837 | 129,000 |
| 2021/08/20 | 1,800 | 1,821 | 1,800 | 1,813 | 149,900 |
| 2021/08/19 | 1,802 | 1,814 | 1,800 | 1,806 | 120,600 |
| 2021/08/18 | 1,801 | 1,829 | 1,800 | 1,810 | 112,600 |
| 2021/08/17 | 1,802 | 1,802 | 1,784 | 1,789 | 107,900 |
| 2021/08/16 | 1,821 | 1,821 | 1,787 | 1,790 | 159,200 |
| 2021/08/13 | 1,832 | 1,838 | 1,821 | 1,825 | 59,200 |
| 2021/08/12 | 1,821 | 1,838 | 1,815 | 1,827 | 145,300 |
| 2021/08/11 | 1,830 | 1,830 | 1,813 | 1,815 | 167,200 |
| 2021/08/10 | 1,810 | 1,835 | 1,807 | 1,816 | 175,300 |
| 2021/08/06 | 1,797 | 1,809 | 1,790 | 1,797 | 103,100 |
| 2021/08/05 | 1,809 | 1,813 | 1,795 | 1,797 | 198,000 |
| 2021/08/04 | 1,824 | 1,825 | 1,806 | 1,813 | 178,400 |
| 2021/08/03 | 1,820 | 1,837 | 1,814 | 1,820 | 164,800 |
| 2021/08/02 | 1,807 | 1,836 | 1,799 | 1,832 | 238,100 |
| 2021/07/30 | 1,803 | 1,817 | 1,760 | 1,769 | 415,300 |
| 2021/07/29 | 1,841 | 1,845 | 1,829 | 1,831 | 201,100 |
| 2021/07/28 | 1,831 | 1,843 | 1,831 | 1,842 | 110,200 |
| 2021/07/27 | 1,839 | 1,858 | 1,839 | 1,854 | 266,300 |
| 2021/07/26 | 1,847 | 1,847 | 1,824 | 1,824 | 269,900 |
| 2021/07/21 | 1,819 | 1,828 | 1,809 | 1,811 | 123,500 |
| 2021/07/20 | 1,788 | 1,805 | 1,778 | 1,798 | 167,400 |
| 2021/07/19 | 1,802 | 1,817 | 1,795 | 1,810 | 210,800 |
| 2021/07/16 | 1,838 | 1,848 | 1,826 | 1,827 | 111,400 |
| 2021/07/15 | 1,885 | 1,892 | 1,848 | 1,853 | 156,300 |
| 2021/07/14 | 1,867 | 1,889 | 1,861 | 1,880 | 205,100 |
| 2021/07/13 | 1,855 | 1,876 | 1,852 | 1,869 | 240,700 |
| 2021/07/12 | 1,830 | 1,844 | 1,825 | 1,836 | 236,000 |
| 2021/07/09 | 1,783 | 1,803 | 1,769 | 1,800 | 390,800 |
| 2021/07/08 | 1,816 | 1,820 | 1,799 | 1,801 | 272,000 |
| 2021/07/07 | 1,792 | 1,798 | 1,784 | 1,795 | 561,500 |
| 2021/07/06 | 1,832 | 1,832 | 1,817 | 1,825 | 211,500 |
| 2021/07/05 | 1,825 | 1,845 | 1,814 | 1,824 | 358,800 |
| 2021/07/02 | 1,784 | 1,820 | 1,783 | 1,820 | 282,400 |
| 2021/07/01 | 1,824 | 1,829 | 1,789 | 1,792 | 260,000 |
| 2021/06/30 | 1,837 | 1,840 | 1,813 | 1,814 | 233,100 |
| 2021/06/29 | 1,820 | 1,825 | 1,806 | 1,813 | 252,500 |
| 2021/06/28 | 1,817 | 1,827 | 1,812 | 1,821 | 149,000 |
| 2021/06/25 | 1,830 | 1,836 | 1,805 | 1,811 | 188,900 |
| 2021/06/24 | 1,808 | 1,813 | 1,792 | 1,810 | 131,300 |
| 2021/06/23 | 1,829 | 1,850 | 1,807 | 1,812 | 251,300 |
| 2021/06/22 | 1,832 | 1,843 | 1,822 | 1,841 | 240,700 |
| 2021/06/21 | 1,808 | 1,810 | 1,777 | 1,786 | 284,000 |
| 2021/06/18 | 1,851 | 1,872 | 1,845 | 1,846 | 476,000 |
| 2021/06/17 | 1,875 | 1,875 | 1,848 | 1,852 | 203,700 |
| 2021/06/16 | 1,852 | 1,869 | 1,843 | 1,866 | 132,500 |
| 2021/06/15 | 1,852 | 1,858 | 1,842 | 1,853 | 147,500 |
| 2021/06/14 | 1,869 | 1,869 | 1,846 | 1,853 | 125,200 |
| 2021/06/11 | 1,875 | 1,879 | 1,851 | 1,862 | 364,700 |
| 2021/06/10 | 1,880 | 1,880 | 1,854 | 1,872 | 290,700 |
| 2021/06/09 | 1,880 | 1,882 | 1,868 | 1,872 | 186,800 |
| 2021/06/08 | 1,871 | 1,883 | 1,866 | 1,882 | 171,100 |
| 2021/06/07 | 1,880 | 1,880 | 1,858 | 1,877 | 311,300 |
| 2021/06/04 | 1,880 | 1,880 | 1,863 | 1,871 | 205,700 |
| 2021/06/03 | 1,880 | 1,894 | 1,874 | 1,876 | 238,500 |
| 2021/06/02 | 1,890 | 1,890 | 1,845 | 1,874 | 326,900 |
| 2021/06/01 | 1,860 | 1,867 | 1,853 | 1,865 | 311,600 |
| 2021/05/31 | 1,855 | 1,866 | 1,832 | 1,841 | 249,300 |
| 2021/05/28 | 1,843 | 1,855 | 1,838 | 1,854 | 209,600 |
| 2021/05/27 | 1,825 | 1,836 | 1,820 | 1,821 | 620,600 |
| 2021/05/26 | 1,840 | 1,848 | 1,837 | 1,843 | 157,600 |
| 2021/05/25 | 1,869 | 1,870 | 1,855 | 1,865 | 224,600 |
| 2021/05/24 | 1,880 | 1,905 | 1,880 | 1,883 | 225,200 |
| 2021/05/21 | 1,847 | 1,869 | 1,847 | 1,866 | 160,800 |
| 2021/05/20 | 1,864 | 1,876 | 1,852 | 1,863 | 175,300 |
| 2021/05/19 | 1,849 | 1,883 | 1,849 | 1,874 | 232,800 |
| 2021/05/18 | 1,850 | 1,873 | 1,849 | 1,873 | 210,000 |
| 2021/05/17 | 1,844 | 1,851 | 1,836 | 1,847 | 173,000 |
| 2021/05/14 | 1,833 | 1,856 | 1,825 | 1,847 | 256,500 |
| 2021/05/13 | 1,809 | 1,812 | 1,779 | 1,793 | 388,600 |
| 2021/05/12 | 1,836 | 1,848 | 1,801 | 1,818 | 359,500 |
| 2021/05/11 | 1,862 | 1,868 | 1,844 | 1,852 | 410,700 |
| 2021/05/10 | 1,852 | 1,854 | 1,835 | 1,854 | 314,100 |
| 2021/05/07 | 1,844 | 1,860 | 1,819 | 1,855 | 443,300 |
| 2021/05/06 | 1,879 | 1,886 | 1,850 | 1,852 | 488,700 |
| 2021/04/30 | 1,817 | 1,880 | 1,817 | 1,858 | 597,200 |
| 2021/04/28 | 1,842 | 1,854 | 1,771 | 1,810 | 471,000 |
| 2021/04/27 | 1,838 | 1,847 | 1,835 | 1,835 | 234,000 |
| 2021/04/26 | 1,856 | 1,856 | 1,827 | 1,830 | 270,400 |
| 2021/04/23 | 1,850 | 1,859 | 1,842 | 1,855 | 156,100 |
| 2021/04/22 | 1,870 | 1,870 | 1,845 | 1,859 | 189,500 |
| 2021/04/21 | 1,848 | 1,853 | 1,826 | 1,846 | 283,600 |
| 2021/04/20 | 1,877 | 1,881 | 1,861 | 1,871 | 263,700 |
| 2021/04/19 | 1,910 | 1,923 | 1,903 | 1,904 | 257,000 |
| 2021/04/16 | 1,909 | 1,917 | 1,887 | 1,905 | 301,400 |
| 2021/04/15 | 1,891 | 1,899 | 1,870 | 1,885 | 152,600 |
| 2021/04/14 | 1,898 | 1,899 | 1,878 | 1,890 | 192,400 |
| 2021/04/13 | 1,901 | 1,921 | 1,882 | 1,908 | 306,700 |
| 2021/04/12 | 1,925 | 1,925 | 1,894 | 1,910 | 228,200 |
| 2021/04/09 | 1,896 | 1,921 | 1,892 | 1,898 | 293,400 |
| 2021/04/08 | 1,905 | 1,905 | 1,866 | 1,875 | 244,100 |
| 2021/04/07 | 1,886 | 1,909 | 1,878 | 1,906 | 267,200 |
| 2021/04/06 | 1,910 | 1,914 | 1,875 | 1,880 | 290,800 |
| 2021/04/05 | 1,900 | 1,905 | 1,880 | 1,897 | 173,600 |
| 2021/04/02 | 1,908 | 1,913 | 1,889 | 1,898 | 157,900 |
| 2021/04/01 | 1,920 | 1,924 | 1,902 | 1,908 | 287,800 |
| 2021/03/31 | 1,902 | 1,919 | 1,884 | 1,885 | 402,900 |
| 2021/03/30 | 1,951 | 1,958 | 1,901 | 1,917 | 979,200 |
| 2021/03/29 | 1,961 | 1,975 | 1,939 | 1,962 | 513,500 |
| 2021/03/26 | 1,926 | 1,937 | 1,918 | 1,924 | 305,700 |
| 2021/03/25 | 1,901 | 1,925 | 1,899 | 1,914 | 224,500 |
| 2021/03/24 | 1,907 | 1,915 | 1,864 | 1,866 | 345,300 |
| 2021/03/23 | 1,934 | 1,952 | 1,916 | 1,917 | 311,300 |
| 2021/03/22 | 1,882 | 1,934 | 1,882 | 1,928 | 369,200 |
| 2021/03/19 | 1,890 | 1,910 | 1,880 | 1,895 | 1,036,400 |
| 2021/03/18 | 1,897 | 1,914 | 1,885 | 1,911 | 500,400 |
| 2021/03/17 | 1,894 | 1,899 | 1,881 | 1,898 | 246,600 |
| 2021/03/16 | 1,887 | 1,916 | 1,880 | 1,904 | 283,200 |
| 2021/03/15 | 1,882 | 1,908 | 1,877 | 1,908 | 397,300 |
| 2021/03/12 | 1,882 | 1,882 | 1,852 | 1,868 | 326,400 |
| 2021/03/11 | 1,849 | 1,892 | 1,838 | 1,888 | 575,100 |
| 2021/03/10 | 1,831 | 1,846 | 1,816 | 1,829 | 506,700 |
| 2021/03/09 | 1,835 | 1,850 | 1,827 | 1,848 | 419,400 |
| 2021/03/08 | 1,829 | 1,833 | 1,795 | 1,806 | 270,200 |
| 2021/03/05 | 1,808 | 1,814 | 1,790 | 1,811 | 369,100 |
| 2021/03/04 | 1,795 | 1,801 | 1,778 | 1,800 | 313,300 |
| 2021/03/03 | 1,798 | 1,807 | 1,790 | 1,800 | 239,200 |
| 2021/03/02 | 1,779 | 1,790 | 1,751 | 1,789 | 463,000 |
| 2021/03/01 | 1,767 | 1,779 | 1,740 | 1,766 | 347,200 |
| 2021/02/26 | 1,775 | 1,777 | 1,738 | 1,739 | 556,500 |
| 2021/02/25 | 1,785 | 1,790 | 1,769 | 1,780 | 373,000 |
| 2021/02/24 | 1,783 | 1,797 | 1,770 | 1,771 | 284,600 |
| 2021/02/22 | 1,776 | 1,781 | 1,767 | 1,776 | 230,500 |
| 2021/02/19 | 1,776 | 1,780 | 1,757 | 1,765 | 255,800 |
| 2021/02/18 | 1,789 | 1,797 | 1,775 | 1,785 | 426,900 |
| 2021/02/17 | 1,828 | 1,828 | 1,789 | 1,791 | 236,400 |
| 2021/02/16 | 1,830 | 1,844 | 1,820 | 1,830 | 284,900 |
| 2021/02/15 | 1,869 | 1,871 | 1,838 | 1,845 | 348,400 |
| 2021/02/12 | 1,828 | 1,840 | 1,821 | 1,834 | 257,700 |
| 2021/02/10 | 1,826 | 1,826 | 1,801 | 1,821 | 247,900 |
| 2021/02/09 | 1,830 | 1,839 | 1,817 | 1,834 | 321,400 |
| 2021/02/08 | 1,806 | 1,833 | 1,792 | 1,825 | 372,100 |
| 2021/02/05 | 1,775 | 1,788 | 1,760 | 1,785 | 358,000 |
| 2021/02/04 | 1,767 | 1,779 | 1,761 | 1,775 | 236,000 |
| 2021/02/03 | 1,765 | 1,767 | 1,740 | 1,766 | 301,300 |
| 2021/02/02 | 1,740 | 1,761 | 1,727 | 1,745 | 339,900 |
| 2021/02/01 | 1,673 | 1,740 | 1,652 | 1,715 | 384,700 |
| 2021/01/29 | 1,747 | 1,747 | 1,675 | 1,680 | 553,000 |
| 2021/01/28 | 1,724 | 1,767 | 1,724 | 1,755 | 1,493,200 |
| 2021/01/27 | 1,742 | 1,762 | 1,729 | 1,754 | 614,200 |
| 2021/01/26 | 1,722 | 1,753 | 1,716 | 1,753 | 374,600 |
| 2021/01/25 | 1,743 | 1,745 | 1,715 | 1,723 | 320,600 |
| 2021/01/22 | 1,721 | 1,736 | 1,713 | 1,735 | 427,700 |
| 2021/01/21 | 1,727 | 1,735 | 1,704 | 1,720 | 474,700 |
| 2021/01/20 | 1,702 | 1,722 | 1,684 | 1,717 | 350,700 |
| 2021/01/19 | 1,715 | 1,717 | 1,697 | 1,701 | 317,300 |
| 2021/01/18 | 1,703 | 1,720 | 1,699 | 1,715 | 243,100 |
| 2021/01/15 | 1,762 | 1,773 | 1,723 | 1,725 | 528,000 |
| 2021/01/14 | 1,760 | 1,779 | 1,753 | 1,763 | 445,900 |
| 2021/01/13 | 1,731 | 1,750 | 1,728 | 1,744 | 517,800 |
| 2021/01/12 | 1,691 | 1,725 | 1,686 | 1,723 | 499,800 |
| 2021/01/08 | 1,679 | 1,704 | 1,676 | 1,703 | 366,200 |
| 2021/01/07 | 1,686 | 1,699 | 1,677 | 1,683 | 335,200 |
| 2021/01/06 | 1,657 | 1,671 | 1,644 | 1,668 | 328,100 |
| 2021/01/05 | 1,656 | 1,665 | 1,640 | 1,661 | 475,700 |
| 2021/01/04 | 1,671 | 1,674 | 1,651 | 1,670 | 274,700 |