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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,447 | 1,455 | 1,435 | 1,438 | 120,000 |
| 2022/12/29 | 1,436 | 1,440 | 1,423 | 1,440 | 120,200 |
| 2022/12/28 | 1,436 | 1,446 | 1,435 | 1,445 | 113,700 |
| 2022/12/27 | 1,442 | 1,446 | 1,436 | 1,439 | 53,700 |
| 2022/12/26 | 1,442 | 1,445 | 1,434 | 1,437 | 88,400 |
| 2022/12/23 | 1,431 | 1,440 | 1,426 | 1,436 | 93,500 |
| 2022/12/22 | 1,422 | 1,437 | 1,415 | 1,434 | 143,600 |
| 2022/12/21 | 1,429 | 1,435 | 1,409 | 1,415 | 205,900 |
| 2022/12/20 | 1,444 | 1,449 | 1,413 | 1,425 | 212,800 |
| 2022/12/19 | 1,434 | 1,445 | 1,430 | 1,439 | 144,600 |
| 2022/12/16 | 1,450 | 1,453 | 1,434 | 1,436 | 294,400 |
| 2022/12/15 | 1,455 | 1,465 | 1,452 | 1,453 | 114,600 |
| 2022/12/14 | 1,460 | 1,468 | 1,452 | 1,457 | 113,400 |
| 2022/12/13 | 1,478 | 1,480 | 1,463 | 1,465 | 559,500 |
| 2022/12/12 | 1,451 | 1,453 | 1,439 | 1,445 | 203,700 |
| 2022/12/09 | 1,442 | 1,458 | 1,442 | 1,453 | 228,800 |
| 2022/12/08 | 1,452 | 1,452 | 1,434 | 1,441 | 183,800 |
| 2022/12/07 | 1,440 | 1,463 | 1,439 | 1,452 | 129,600 |
| 2022/12/06 | 1,443 | 1,446 | 1,436 | 1,443 | 190,000 |
| 2022/12/05 | 1,458 | 1,462 | 1,436 | 1,446 | 423,800 |
| 2022/12/02 | 1,455 | 1,455 | 1,433 | 1,452 | 312,800 |
| 2022/12/01 | 1,477 | 1,477 | 1,456 | 1,458 | 216,900 |
| 2022/11/30 | 1,481 | 1,487 | 1,470 | 1,471 | 260,200 |
| 2022/11/29 | 1,477 | 1,484 | 1,471 | 1,479 | 257,500 |
| 2022/11/28 | 1,511 | 1,511 | 1,484 | 1,493 | 216,300 |
| 2022/11/25 | 1,515 | 1,518 | 1,504 | 1,506 | 107,600 |
| 2022/11/24 | 1,503 | 1,522 | 1,503 | 1,517 | 238,900 |
| 2022/11/22 | 1,479 | 1,512 | 1,479 | 1,501 | 265,900 |
| 2022/11/21 | 1,468 | 1,475 | 1,466 | 1,475 | 173,000 |
| 2022/11/18 | 1,468 | 1,475 | 1,462 | 1,468 | 168,100 |
| 2022/11/17 | 1,453 | 1,466 | 1,452 | 1,459 | 135,400 |
| 2022/11/16 | 1,435 | 1,456 | 1,432 | 1,452 | 133,900 |
| 2022/11/15 | 1,451 | 1,459 | 1,436 | 1,440 | 204,300 |
| 2022/11/14 | 1,455 | 1,457 | 1,441 | 1,446 | 184,100 |
| 2022/11/11 | 1,477 | 1,477 | 1,451 | 1,452 | 277,500 |
| 2022/11/10 | 1,448 | 1,461 | 1,443 | 1,454 | 208,100 |
| 2022/11/09 | 1,460 | 1,469 | 1,457 | 1,461 | 228,200 |
| 2022/11/08 | 1,462 | 1,473 | 1,459 | 1,462 | 135,500 |
| 2022/11/07 | 1,456 | 1,470 | 1,449 | 1,460 | 243,900 |
| 2022/11/04 | 1,453 | 1,455 | 1,436 | 1,443 | 387,900 |
| 2022/11/02 | 1,467 | 1,480 | 1,456 | 1,462 | 404,400 |
| 2022/11/01 | 1,519 | 1,521 | 1,459 | 1,464 | 411,200 |
| 2022/10/31 | 1,493 | 1,520 | 1,493 | 1,514 | 344,700 |
| 2022/10/28 | 1,480 | 1,500 | 1,475 | 1,493 | 814,500 |
| 2022/10/27 | 1,499 | 1,504 | 1,493 | 1,496 | 241,300 |
| 2022/10/26 | 1,503 | 1,508 | 1,495 | 1,505 | 215,700 |
| 2022/10/25 | 1,498 | 1,505 | 1,492 | 1,495 | 173,200 |
| 2022/10/24 | 1,522 | 1,522 | 1,488 | 1,495 | 191,100 |
| 2022/10/21 | 1,505 | 1,515 | 1,499 | 1,503 | 130,600 |
| 2022/10/20 | 1,512 | 1,518 | 1,502 | 1,513 | 141,300 |
| 2022/10/19 | 1,514 | 1,528 | 1,511 | 1,526 | 144,200 |
| 2022/10/18 | 1,525 | 1,533 | 1,511 | 1,513 | 161,100 |
| 2022/10/17 | 1,520 | 1,520 | 1,510 | 1,511 | 144,000 |
| 2022/10/14 | 1,524 | 1,536 | 1,503 | 1,522 | 235,800 |
| 2022/10/13 | 1,506 | 1,506 | 1,493 | 1,496 | 191,800 |
| 2022/10/12 | 1,521 | 1,521 | 1,503 | 1,514 | 231,100 |
| 2022/10/11 | 1,511 | 1,529 | 1,508 | 1,515 | 255,400 |
| 2022/10/07 | 1,538 | 1,542 | 1,524 | 1,538 | 268,200 |
| 2022/10/06 | 1,560 | 1,571 | 1,551 | 1,554 | 260,600 |
| 2022/10/05 | 1,568 | 1,573 | 1,550 | 1,556 | 489,400 |
| 2022/10/04 | 1,545 | 1,568 | 1,544 | 1,565 | 364,900 |
| 2022/10/03 | 1,522 | 1,522 | 1,498 | 1,509 | 268,900 |
| 2022/09/30 | 1,540 | 1,554 | 1,523 | 1,528 | 393,400 |
| 2022/09/29 | 1,539 | 1,561 | 1,533 | 1,555 | 379,400 |
| 2022/09/28 | 1,527 | 1,545 | 1,527 | 1,542 | 433,800 |
| 2022/09/27 | 1,537 | 1,539 | 1,527 | 1,527 | 323,000 |
| 2022/09/26 | 1,529 | 1,549 | 1,521 | 1,532 | 356,600 |
| 2022/09/22 | 1,521 | 1,544 | 1,520 | 1,540 | 246,100 |
| 2022/09/21 | 1,538 | 1,547 | 1,532 | 1,532 | 238,400 |
| 2022/09/20 | 1,548 | 1,554 | 1,538 | 1,542 | 232,100 |
| 2022/09/16 | 1,524 | 1,544 | 1,520 | 1,540 | 617,400 |
| 2022/09/15 | 1,516 | 1,530 | 1,512 | 1,524 | 253,800 |
| 2022/09/14 | 1,517 | 1,524 | 1,510 | 1,517 | 299,200 |
| 2022/09/13 | 1,529 | 1,536 | 1,519 | 1,535 | 208,900 |
| 2022/09/12 | 1,537 | 1,537 | 1,517 | 1,523 | 268,200 |
| 2022/09/09 | 1,542 | 1,550 | 1,536 | 1,540 | 354,200 |
| 2022/09/08 | 1,523 | 1,535 | 1,512 | 1,530 | 286,000 |
| 2022/09/07 | 1,514 | 1,515 | 1,492 | 1,505 | 253,200 |
| 2022/09/06 | 1,525 | 1,531 | 1,518 | 1,518 | 308,100 |
| 2022/09/05 | 1,499 | 1,518 | 1,497 | 1,512 | 466,400 |
| 2022/09/02 | 1,468 | 1,492 | 1,459 | 1,489 | 363,500 |
| 2022/09/01 | 1,457 | 1,466 | 1,452 | 1,461 | 197,800 |
| 2022/08/31 | 1,473 | 1,481 | 1,471 | 1,472 | 215,100 |
| 2022/08/30 | 1,496 | 1,496 | 1,487 | 1,490 | 143,800 |
| 2022/08/29 | 1,480 | 1,491 | 1,477 | 1,490 | 219,300 |
| 2022/08/26 | 1,519 | 1,523 | 1,510 | 1,510 | 101,600 |
| 2022/08/25 | 1,513 | 1,523 | 1,508 | 1,519 | 98,200 |
| 2022/08/24 | 1,515 | 1,515 | 1,503 | 1,514 | 121,800 |
| 2022/08/23 | 1,515 | 1,515 | 1,497 | 1,507 | 156,200 |
| 2022/08/22 | 1,517 | 1,527 | 1,509 | 1,520 | 155,900 |
| 2022/08/19 | 1,538 | 1,541 | 1,519 | 1,524 | 110,900 |
| 2022/08/18 | 1,533 | 1,534 | 1,519 | 1,521 | 158,600 |
| 2022/08/17 | 1,535 | 1,549 | 1,530 | 1,540 | 197,700 |
| 2022/08/16 | 1,529 | 1,530 | 1,519 | 1,524 | 198,300 |
| 2022/08/15 | 1,525 | 1,532 | 1,519 | 1,530 | 213,200 |
| 2022/08/12 | 1,514 | 1,534 | 1,504 | 1,514 | 236,600 |
| 2022/08/10 | 1,489 | 1,498 | 1,475 | 1,498 | 142,800 |
| 2022/08/09 | 1,504 | 1,518 | 1,490 | 1,491 | 144,800 |
| 2022/08/08 | 1,506 | 1,507 | 1,490 | 1,505 | 187,600 |
| 2022/08/05 | 1,502 | 1,517 | 1,492 | 1,512 | 306,200 |
| 2022/08/04 | 1,505 | 1,509 | 1,490 | 1,496 | 178,600 |
| 2022/08/03 | 1,524 | 1,524 | 1,501 | 1,503 | 218,900 |
| 2022/08/02 | 1,542 | 1,542 | 1,508 | 1,522 | 327,100 |
| 2022/08/01 | 1,577 | 1,578 | 1,559 | 1,561 | 228,800 |
| 2022/07/29 | 1,601 | 1,602 | 1,567 | 1,568 | 350,500 |
| 2022/07/28 | 1,615 | 1,633 | 1,577 | 1,599 | 558,700 |
| 2022/07/27 | 1,629 | 1,629 | 1,611 | 1,618 | 232,100 |
| 2022/07/26 | 1,620 | 1,624 | 1,613 | 1,620 | 175,100 |
| 2022/07/25 | 1,626 | 1,628 | 1,615 | 1,620 | 199,800 |
| 2022/07/22 | 1,600 | 1,622 | 1,600 | 1,614 | 192,300 |
| 2022/07/21 | 1,589 | 1,609 | 1,584 | 1,608 | 180,600 |
| 2022/07/20 | 1,596 | 1,605 | 1,588 | 1,602 | 228,200 |
| 2022/07/19 | 1,590 | 1,591 | 1,565 | 1,573 | 209,700 |
| 2022/07/15 | 1,583 | 1,591 | 1,574 | 1,580 | 218,100 |
| 2022/07/14 | 1,566 | 1,576 | 1,562 | 1,574 | 215,300 |
| 2022/07/13 | 1,580 | 1,583 | 1,568 | 1,573 | 197,600 |
| 2022/07/12 | 1,594 | 1,595 | 1,555 | 1,568 | 277,600 |
| 2022/07/11 | 1,603 | 1,609 | 1,586 | 1,605 | 272,900 |
| 2022/07/08 | 1,584 | 1,600 | 1,570 | 1,579 | 354,600 |
| 2022/07/07 | 1,584 | 1,591 | 1,570 | 1,578 | 300,700 |
| 2022/07/06 | 1,568 | 1,579 | 1,560 | 1,565 | 369,000 |
| 2022/07/05 | 1,610 | 1,610 | 1,593 | 1,597 | 541,700 |
| 2022/07/04 | 1,579 | 1,599 | 1,577 | 1,599 | 234,400 |
| 2022/07/01 | 1,583 | 1,587 | 1,561 | 1,566 | 382,500 |
| 2022/06/30 | 1,559 | 1,581 | 1,559 | 1,567 | 296,300 |
| 2022/06/29 | 1,544 | 1,568 | 1,539 | 1,558 | 458,300 |
| 2022/06/28 | 1,537 | 1,550 | 1,530 | 1,548 | 301,800 |
| 2022/06/27 | 1,544 | 1,545 | 1,527 | 1,529 | 337,300 |
| 2022/06/24 | 1,520 | 1,524 | 1,511 | 1,520 | 199,800 |
| 2022/06/23 | 1,506 | 1,522 | 1,502 | 1,514 | 203,600 |
| 2022/06/22 | 1,520 | 1,522 | 1,508 | 1,508 | 206,600 |
| 2022/06/21 | 1,503 | 1,516 | 1,496 | 1,505 | 262,800 |
| 2022/06/20 | 1,504 | 1,517 | 1,486 | 1,491 | 240,900 |
| 2022/06/17 | 1,478 | 1,509 | 1,473 | 1,499 | 726,900 |
| 2022/06/16 | 1,509 | 1,528 | 1,503 | 1,508 | 218,600 |
| 2022/06/15 | 1,510 | 1,521 | 1,504 | 1,506 | 311,900 |
| 2022/06/14 | 1,506 | 1,524 | 1,506 | 1,521 | 292,400 |
| 2022/06/13 | 1,563 | 1,563 | 1,527 | 1,533 | 754,400 |
| 2022/06/10 | 1,518 | 1,534 | 1,510 | 1,523 | 229,900 |
| 2022/06/09 | 1,533 | 1,544 | 1,528 | 1,533 | 186,800 |
| 2022/06/08 | 1,525 | 1,539 | 1,522 | 1,534 | 193,000 |
| 2022/06/07 | 1,510 | 1,523 | 1,504 | 1,514 | 141,200 |
| 2022/06/06 | 1,490 | 1,504 | 1,487 | 1,502 | 245,200 |
| 2022/06/03 | 1,504 | 1,506 | 1,483 | 1,488 | 164,700 |
| 2022/06/02 | 1,500 | 1,501 | 1,482 | 1,499 | 173,200 |
| 2022/06/01 | 1,490 | 1,520 | 1,488 | 1,511 | 219,200 |
| 2022/05/31 | 1,485 | 1,506 | 1,481 | 1,485 | 395,200 |
| 2022/05/30 | 1,486 | 1,503 | 1,475 | 1,492 | 408,300 |
| 2022/05/27 | 1,483 | 1,483 | 1,462 | 1,470 | 152,200 |
| 2022/05/26 | 1,458 | 1,479 | 1,458 | 1,470 | 150,400 |
| 2022/05/25 | 1,465 | 1,477 | 1,456 | 1,464 | 244,100 |
| 2022/05/24 | 1,463 | 1,463 | 1,441 | 1,447 | 207,100 |
| 2022/05/23 | 1,464 | 1,471 | 1,448 | 1,459 | 252,000 |
| 2022/05/20 | 1,439 | 1,441 | 1,428 | 1,440 | 239,500 |
| 2022/05/19 | 1,445 | 1,453 | 1,429 | 1,450 | 241,500 |
| 2022/05/18 | 1,470 | 1,474 | 1,455 | 1,461 | 170,200 |
| 2022/05/17 | 1,487 | 1,500 | 1,472 | 1,472 | 246,300 |
| 2022/05/16 | 1,529 | 1,529 | 1,467 | 1,470 | 214,600 |
| 2022/05/13 | 1,490 | 1,506 | 1,473 | 1,504 | 310,000 |
| 2022/05/12 | 1,510 | 1,513 | 1,495 | 1,500 | 266,300 |
| 2022/05/11 | 1,501 | 1,516 | 1,496 | 1,505 | 232,900 |
| 2022/05/10 | 1,495 | 1,533 | 1,493 | 1,528 | 322,100 |
| 2022/05/09 | 1,519 | 1,520 | 1,500 | 1,503 | 248,200 |
| 2022/05/06 | 1,498 | 1,521 | 1,497 | 1,514 | 425,100 |
| 2022/05/02 | 1,468 | 1,510 | 1,468 | 1,492 | 408,100 |
| 2022/04/28 | 1,497 | 1,545 | 1,491 | 1,538 | 365,600 |
| 2022/04/27 | 1,503 | 1,512 | 1,477 | 1,481 | 397,100 |
| 2022/04/26 | 1,518 | 1,529 | 1,514 | 1,520 | 272,700 |
| 2022/04/25 | 1,519 | 1,528 | 1,511 | 1,517 | 213,900 |
| 2022/04/22 | 1,538 | 1,546 | 1,529 | 1,538 | 152,100 |
| 2022/04/21 | 1,559 | 1,565 | 1,549 | 1,556 | 203,300 |
| 2022/04/20 | 1,550 | 1,558 | 1,536 | 1,548 | 263,900 |
| 2022/04/19 | 1,529 | 1,537 | 1,520 | 1,532 | 302,800 |
| 2022/04/18 | 1,524 | 1,529 | 1,494 | 1,505 | 115,900 |
| 2022/04/15 | 1,542 | 1,549 | 1,534 | 1,538 | 153,100 |
| 2022/04/14 | 1,559 | 1,565 | 1,546 | 1,551 | 163,900 |
| 2022/04/13 | 1,547 | 1,565 | 1,547 | 1,565 | 237,600 |
| 2022/04/12 | 1,551 | 1,567 | 1,544 | 1,544 | 259,400 |
| 2022/04/11 | 1,556 | 1,565 | 1,540 | 1,553 | 373,400 |
| 2022/04/08 | 1,569 | 1,573 | 1,556 | 1,567 | 343,300 |
| 2022/04/07 | 1,590 | 1,591 | 1,560 | 1,567 | 258,800 |
| 2022/04/06 | 1,597 | 1,617 | 1,590 | 1,592 | 296,600 |
| 2022/04/05 | 1,625 | 1,633 | 1,608 | 1,610 | 390,000 |
| 2022/04/04 | 1,593 | 1,611 | 1,590 | 1,610 | 147,400 |
| 2022/04/01 | 1,585 | 1,599 | 1,564 | 1,594 | 225,400 |
| 2022/03/31 | 1,600 | 1,618 | 1,576 | 1,578 | 340,800 |
| 2022/03/30 | 1,642 | 1,645 | 1,601 | 1,614 | 263,400 |
| 2022/03/29 | 1,624 | 1,635 | 1,607 | 1,632 | 412,400 |
| 2022/03/28 | 1,647 | 1,648 | 1,628 | 1,629 | 207,700 |
| 2022/03/25 | 1,640 | 1,648 | 1,630 | 1,637 | 264,900 |
| 2022/03/24 | 1,647 | 1,648 | 1,622 | 1,638 | 194,800 |
| 2022/03/23 | 1,645 | 1,660 | 1,630 | 1,659 | 351,400 |
| 2022/03/22 | 1,645 | 1,659 | 1,638 | 1,644 | 351,200 |
| 2022/03/18 | 1,626 | 1,639 | 1,615 | 1,632 | 458,900 |
| 2022/03/17 | 1,627 | 1,637 | 1,613 | 1,622 | 318,700 |
| 2022/03/16 | 1,631 | 1,640 | 1,619 | 1,619 | 309,900 |
| 2022/03/15 | 1,618 | 1,633 | 1,612 | 1,621 | 241,800 |
| 2022/03/14 | 1,620 | 1,635 | 1,611 | 1,618 | 177,300 |
| 2022/03/11 | 1,595 | 1,614 | 1,591 | 1,609 | 254,500 |
| 2022/03/10 | 1,599 | 1,622 | 1,586 | 1,618 | 300,200 |
| 2022/03/09 | 1,564 | 1,574 | 1,545 | 1,560 | 302,300 |
| 2022/03/08 | 1,550 | 1,577 | 1,542 | 1,550 | 316,300 |
| 2022/03/07 | 1,592 | 1,593 | 1,556 | 1,571 | 367,500 |
| 2022/03/04 | 1,591 | 1,607 | 1,587 | 1,593 | 223,500 |
| 2022/03/03 | 1,581 | 1,599 | 1,568 | 1,590 | 317,400 |
| 2022/03/02 | 1,594 | 1,596 | 1,579 | 1,583 | 334,200 |
| 2022/03/01 | 1,627 | 1,635 | 1,613 | 1,619 | 308,700 |
| 2022/02/28 | 1,615 | 1,631 | 1,605 | 1,630 | 234,500 |
| 2022/02/25 | 1,630 | 1,637 | 1,595 | 1,603 | 200,300 |
| 2022/02/24 | 1,610 | 1,635 | 1,602 | 1,631 | 258,300 |
| 2022/02/22 | 1,621 | 1,626 | 1,606 | 1,617 | 222,600 |
| 2022/02/21 | 1,613 | 1,635 | 1,603 | 1,635 | 185,800 |
| 2022/02/18 | 1,638 | 1,648 | 1,624 | 1,630 | 217,900 |
| 2022/02/17 | 1,668 | 1,673 | 1,643 | 1,662 | 120,200 |
| 2022/02/16 | 1,668 | 1,678 | 1,663 | 1,668 | 169,800 |
| 2022/02/15 | 1,644 | 1,653 | 1,635 | 1,650 | 251,400 |
| 2022/02/14 | 1,615 | 1,648 | 1,612 | 1,643 | 222,700 |
| 2022/02/10 | 1,638 | 1,641 | 1,618 | 1,631 | 274,600 |
| 2022/02/09 | 1,630 | 1,641 | 1,615 | 1,631 | 248,900 |
| 2022/02/08 | 1,614 | 1,625 | 1,610 | 1,616 | 217,300 |
| 2022/02/07 | 1,597 | 1,619 | 1,587 | 1,615 | 338,900 |
| 2022/02/04 | 1,601 | 1,615 | 1,600 | 1,613 | 245,900 |
| 2022/02/03 | 1,598 | 1,609 | 1,590 | 1,604 | 210,600 |
| 2022/02/02 | 1,586 | 1,616 | 1,561 | 1,607 | 358,600 |
| 2022/02/01 | 1,600 | 1,627 | 1,564 | 1,576 | 393,700 |
| 2022/01/31 | 1,635 | 1,648 | 1,610 | 1,635 | 392,400 |
| 2022/01/28 | 1,634 | 1,673 | 1,634 | 1,666 | 414,000 |
| 2022/01/27 | 1,662 | 1,664 | 1,603 | 1,620 | 401,100 |
| 2022/01/26 | 1,684 | 1,685 | 1,663 | 1,666 | 291,000 |
| 2022/01/25 | 1,690 | 1,692 | 1,664 | 1,692 | 297,100 |
| 2022/01/24 | 1,683 | 1,707 | 1,682 | 1,704 | 242,800 |
| 2022/01/21 | 1,653 | 1,696 | 1,653 | 1,693 | 216,400 |
| 2022/01/20 | 1,658 | 1,694 | 1,658 | 1,684 | 240,200 |
| 2022/01/19 | 1,664 | 1,686 | 1,658 | 1,665 | 251,000 |
| 2022/01/18 | 1,717 | 1,717 | 1,685 | 1,685 | 169,900 |
| 2022/01/17 | 1,704 | 1,722 | 1,702 | 1,713 | 168,000 |
| 2022/01/14 | 1,701 | 1,705 | 1,678 | 1,701 | 267,900 |
| 2022/01/13 | 1,726 | 1,730 | 1,704 | 1,705 | 198,800 |
| 2022/01/12 | 1,721 | 1,744 | 1,718 | 1,737 | 261,200 |
| 2022/01/11 | 1,718 | 1,729 | 1,693 | 1,718 | 303,000 |
| 2022/01/07 | 1,734 | 1,745 | 1,716 | 1,734 | 196,400 |
| 2022/01/06 | 1,749 | 1,754 | 1,732 | 1,739 | 228,000 |
| 2022/01/05 | 1,781 | 1,781 | 1,752 | 1,766 | 322,000 |
| 2022/01/04 | 1,753 | 1,755 | 1,725 | 1,753 | 159,900 |