Ｋｕｄａｎ(4425)の株価時系列情報
Ｋｕｄａｎ(4425)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,730 | 2,863 | 2,710 | 2,845 | 63,700 |
| 2020/12/29 | 2,750 | 2,841 | 2,721 | 2,753 | 60,100 |
| 2020/12/28 | 2,905 | 2,923 | 2,705 | 2,734 | 155,200 |
| 2020/12/25 | 2,682 | 2,964 | 2,682 | 2,955 | 182,100 |
| 2020/12/24 | 2,618 | 2,690 | 2,601 | 2,682 | 87,200 |
| 2020/12/23 | 2,612 | 2,685 | 2,558 | 2,623 | 102,500 |
| 2020/12/22 | 2,731 | 2,750 | 2,612 | 2,634 | 126,800 |
| 2020/12/21 | 2,880 | 2,920 | 2,759 | 2,765 | 107,200 |
| 2020/12/18 | 2,844 | 2,939 | 2,844 | 2,900 | 69,700 |
| 2020/12/17 | 2,940 | 2,940 | 2,833 | 2,864 | 118,500 |
| 2020/12/16 | 2,980 | 3,025 | 2,946 | 2,950 | 68,400 |
| 2020/12/15 | 3,040 | 3,050 | 2,960 | 2,980 | 102,100 |
| 2020/12/14 | 3,020 | 3,065 | 3,015 | 3,050 | 36,200 |
| 2020/12/11 | 3,040 | 3,080 | 3,020 | 3,045 | 46,100 |
| 2020/12/10 | 3,065 | 3,090 | 3,015 | 3,020 | 55,800 |
| 2020/12/09 | 3,160 | 3,160 | 3,075 | 3,095 | 34,600 |
| 2020/12/08 | 3,055 | 3,225 | 3,040 | 3,150 | 60,500 |
| 2020/12/07 | 3,280 | 3,280 | 3,060 | 3,075 | 81,300 |
| 2020/12/04 | 3,265 | 3,350 | 3,230 | 3,270 | 43,400 |
| 2020/12/03 | 3,300 | 3,360 | 3,240 | 3,260 | 43,100 |
| 2020/12/02 | 3,280 | 3,375 | 3,265 | 3,295 | 62,800 |
| 2020/12/01 | 3,160 | 3,280 | 3,140 | 3,260 | 64,600 |
| 2020/11/30 | 3,175 | 3,210 | 3,115 | 3,160 | 46,900 |
| 2020/11/27 | 3,165 | 3,175 | 3,080 | 3,160 | 58,100 |
| 2020/11/26 | 3,130 | 3,195 | 3,130 | 3,165 | 20,500 |
| 2020/11/25 | 3,230 | 3,260 | 3,150 | 3,150 | 69,100 |
| 2020/11/24 | 3,100 | 3,220 | 3,100 | 3,190 | 66,600 |
| 2020/11/20 | 3,000 | 3,095 | 2,990 | 3,085 | 62,400 |
| 2020/11/19 | 3,025 | 3,065 | 2,980 | 3,025 | 73,200 |
| 2020/11/18 | 3,005 | 3,150 | 2,960 | 3,045 | 123,500 |
| 2020/11/17 | 3,305 | 3,310 | 3,010 | 3,035 | 230,900 |
| 2020/11/16 | 3,375 | 3,390 | 3,310 | 3,325 | 50,200 |
| 2020/11/13 | 3,450 | 3,480 | 3,350 | 3,360 | 77,900 |
| 2020/11/12 | 3,400 | 3,560 | 3,400 | 3,470 | 76,400 |
| 2020/11/11 | 3,350 | 3,465 | 3,310 | 3,430 | 77,300 |
| 2020/11/10 | 3,340 | 3,530 | 3,230 | 3,350 | 158,800 |
| 2020/11/09 | 3,100 | 3,365 | 3,100 | 3,270 | 369,200 |
| 2020/11/06 | 3,940 | 3,940 | 3,755 | 3,770 | 72,000 |
| 2020/11/05 | 3,830 | 3,935 | 3,820 | 3,880 | 61,600 |
| 2020/11/04 | 3,705 | 3,875 | 3,685 | 3,830 | 67,700 |
| 2020/11/02 | 3,615 | 3,690 | 3,570 | 3,635 | 52,000 |
| 2020/10/30 | 3,790 | 3,810 | 3,575 | 3,585 | 70,700 |
| 2020/10/29 | 3,670 | 3,800 | 3,620 | 3,790 | 80,300 |
| 2020/10/28 | 3,735 | 3,800 | 3,680 | 3,725 | 38,400 |
| 2020/10/27 | 3,650 | 3,820 | 3,630 | 3,745 | 79,000 |
| 2020/10/26 | 3,890 | 3,960 | 3,740 | 3,755 | 65,100 |
| 2020/10/23 | 3,930 | 3,930 | 3,690 | 3,885 | 126,200 |
| 2020/10/22 | 4,035 | 4,050 | 3,815 | 3,880 | 110,400 |
| 2020/10/21 | 4,120 | 4,215 | 4,035 | 4,050 | 69,400 |
| 2020/10/20 | 4,145 | 4,295 | 4,105 | 4,145 | 85,000 |
| 2020/10/19 | 3,970 | 4,215 | 3,930 | 4,200 | 104,800 |
| 2020/10/16 | 4,155 | 4,170 | 3,930 | 3,970 | 220,600 |
| 2020/10/15 | 4,440 | 4,440 | 4,165 | 4,195 | 177,700 |
| 2020/10/14 | 4,600 | 4,600 | 4,450 | 4,490 | 80,300 |
| 2020/10/13 | 4,650 | 4,650 | 4,510 | 4,550 | 86,300 |
| 2020/10/12 | 4,625 | 4,690 | 4,560 | 4,620 | 77,100 |
| 2020/10/09 | 4,515 | 4,590 | 4,430 | 4,575 | 101,600 |
| 2020/10/08 | 4,520 | 4,565 | 4,410 | 4,430 | 103,800 |
| 2020/10/07 | 4,625 | 4,710 | 4,475 | 4,525 | 141,900 |
| 2020/10/06 | 4,470 | 4,655 | 4,370 | 4,600 | 134,200 |
| 2020/10/05 | 4,330 | 4,445 | 4,285 | 4,415 | 79,700 |
| 2020/10/02 | 4,355 | 4,475 | 4,220 | 4,275 | 133,800 |
| 2020/09/30 | 4,380 | 4,415 | 4,265 | 4,330 | 72,400 |
| 2020/09/29 | 4,180 | 4,385 | 4,175 | 4,375 | 103,900 |
| 2020/09/28 | 4,420 | 4,450 | 4,060 | 4,175 | 217,100 |
| 2020/09/25 | 4,500 | 4,600 | 4,380 | 4,445 | 159,400 |
| 2020/09/24 | 4,860 | 4,860 | 4,265 | 4,400 | 420,000 |
| 2020/09/23 | 4,855 | 5,000 | 4,660 | 4,685 | 251,000 |
| 2020/09/18 | 4,570 | 4,790 | 4,460 | 4,760 | 209,100 |
| 2020/09/17 | 4,445 | 4,590 | 4,390 | 4,540 | 154,100 |
| 2020/09/16 | 4,275 | 4,520 | 4,215 | 4,475 | 160,800 |
| 2020/09/15 | 4,110 | 4,290 | 4,075 | 4,280 | 137,500 |
| 2020/09/14 | 4,045 | 4,140 | 4,000 | 4,105 | 79,900 |
| 2020/09/11 | 3,980 | 4,045 | 3,880 | 4,035 | 81,100 |
| 2020/09/10 | 4,135 | 4,165 | 3,910 | 3,990 | 153,400 |
| 2020/09/09 | 4,100 | 4,235 | 4,060 | 4,065 | 135,200 |
| 2020/09/08 | 4,005 | 4,220 | 3,985 | 4,200 | 192,500 |
| 2020/09/07 | 3,995 | 4,110 | 3,935 | 3,990 | 145,100 |
| 2020/09/04 | 3,860 | 4,025 | 3,855 | 3,945 | 111,800 |
| 2020/09/03 | 3,980 | 4,000 | 3,900 | 4,000 | 94,700 |
| 2020/09/02 | 4,090 | 4,120 | 3,860 | 3,910 | 229,800 |
| 2020/09/01 | 3,760 | 3,990 | 3,745 | 3,985 | 184,700 |
| 2020/08/31 | 3,750 | 3,820 | 3,685 | 3,740 | 238,100 |
| 2020/08/28 | 3,930 | 3,980 | 3,620 | 3,690 | 196,000 |
| 2020/08/27 | 4,135 | 4,190 | 3,905 | 3,920 | 190,500 |
| 2020/08/26 | 3,905 | 4,115 | 3,900 | 4,065 | 235,800 |
| 2020/08/25 | 3,795 | 3,985 | 3,740 | 3,935 | 379,100 |
| 2020/08/24 | 3,720 | 3,805 | 3,610 | 3,755 | 202,400 |
| 2020/08/21 | 3,700 | 3,775 | 3,675 | 3,720 | 231,200 |
| 2020/08/20 | 3,725 | 3,835 | 3,670 | 3,675 | 312,400 |
| 2020/08/19 | 3,685 | 3,780 | 3,640 | 3,730 | 264,300 |
| 2020/08/18 | 3,570 | 3,710 | 3,540 | 3,700 | 165,500 |
| 2020/08/17 | 3,610 | 3,645 | 3,535 | 3,570 | 99,000 |
| 2020/08/14 | 3,650 | 3,720 | 3,605 | 3,665 | 159,200 |
| 2020/08/13 | 3,650 | 3,715 | 3,550 | 3,645 | 159,600 |
| 2020/08/12 | 3,800 | 3,870 | 3,600 | 3,645 | 170,100 |
| 2020/08/11 | 3,530 | 3,925 | 3,530 | 3,765 | 351,600 |
| 2020/08/07 | 4,445 | 4,445 | 4,225 | 4,230 | 70,700 |
| 2020/08/06 | 4,290 | 4,450 | 4,220 | 4,420 | 52,200 |
| 2020/08/05 | 4,300 | 4,330 | 4,225 | 4,295 | 51,200 |
| 2020/08/04 | 4,150 | 4,300 | 4,110 | 4,300 | 122,400 |
| 2020/08/03 | 4,150 | 4,275 | 4,075 | 4,165 | 84,600 |
| 2020/07/31 | 4,330 | 4,345 | 4,120 | 4,150 | 75,600 |
| 2020/07/30 | 4,225 | 4,430 | 4,130 | 4,400 | 140,800 |
| 2020/07/29 | 4,480 | 4,490 | 4,230 | 4,230 | 136,000 |
| 2020/07/28 | 4,755 | 4,815 | 4,510 | 4,540 | 100,500 |
| 2020/07/27 | 4,765 | 4,835 | 4,700 | 4,750 | 36,500 |
| 2020/07/22 | 4,755 | 4,905 | 4,700 | 4,905 | 60,500 |
| 2020/07/21 | 4,890 | 4,935 | 4,790 | 4,805 | 73,500 |
| 2020/07/20 | 4,920 | 4,995 | 4,680 | 4,890 | 96,600 |
| 2020/07/17 | 5,050 | 5,080 | 4,960 | 4,960 | 53,300 |
| 2020/07/16 | 5,190 | 5,220 | 5,050 | 5,100 | 43,300 |
| 2020/07/15 | 5,110 | 5,240 | 5,070 | 5,240 | 50,300 |
| 2020/07/14 | 5,170 | 5,190 | 5,090 | 5,120 | 50,500 |
| 2020/07/13 | 5,220 | 5,250 | 5,120 | 5,210 | 44,100 |
| 2020/07/10 | 5,300 | 5,340 | 5,170 | 5,180 | 63,500 |
| 2020/07/09 | 5,430 | 5,470 | 5,250 | 5,350 | 75,300 |
| 2020/07/08 | 5,340 | 5,460 | 5,260 | 5,400 | 85,700 |
| 2020/07/07 | 5,290 | 5,370 | 5,170 | 5,360 | 99,800 |
| 2020/07/06 | 5,180 | 5,360 | 5,160 | 5,190 | 73,700 |
| 2020/07/03 | 4,905 | 5,210 | 4,905 | 5,150 | 107,000 |
| 2020/07/02 | 5,200 | 5,270 | 4,920 | 4,945 | 110,800 |
| 2020/07/01 | 5,200 | 5,400 | 5,130 | 5,200 | 78,700 |
| 2020/06/30 | 5,210 | 5,250 | 5,000 | 5,130 | 95,400 |
| 2020/06/29 | 5,230 | 5,310 | 5,100 | 5,110 | 113,800 |
| 2020/06/26 | 5,590 | 5,610 | 5,330 | 5,360 | 119,900 |
| 2020/06/25 | 5,540 | 5,610 | 5,480 | 5,530 | 84,400 |
| 2020/06/24 | 5,700 | 5,750 | 5,550 | 5,630 | 105,000 |
| 2020/06/23 | 5,830 | 5,840 | 5,510 | 5,620 | 131,600 |
| 2020/06/22 | 5,480 | 5,690 | 5,460 | 5,690 | 126,400 |
| 2020/06/19 | 5,390 | 5,630 | 5,340 | 5,540 | 191,700 |
| 2020/06/18 | 5,360 | 5,360 | 5,210 | 5,290 | 83,200 |
| 2020/06/17 | 5,310 | 5,420 | 5,290 | 5,360 | 67,800 |
| 2020/06/16 | 5,380 | 5,460 | 5,310 | 5,340 | 172,100 |
| 2020/06/15 | 5,700 | 5,700 | 5,070 | 5,170 | 285,800 |
| 2020/06/12 | 5,340 | 5,740 | 5,220 | 5,650 | 353,800 |
| 2020/06/11 | 6,020 | 6,230 | 5,630 | 5,740 | 342,900 |
| 2020/06/10 | 5,920 | 6,090 | 5,840 | 5,960 | 156,100 |
| 2020/06/09 | 6,070 | 6,340 | 5,830 | 6,020 | 358,300 |
| 2020/06/08 | 5,700 | 6,070 | 5,640 | 6,040 | 395,000 |
| 2020/06/05 | 5,420 | 5,600 | 5,310 | 5,580 | 164,400 |
| 2020/06/04 | 5,520 | 5,670 | 5,260 | 5,460 | 208,800 |
| 2020/06/03 | 5,450 | 5,680 | 5,360 | 5,460 | 390,800 |
| 2020/06/02 | 5,350 | 5,430 | 5,220 | 5,330 | 213,800 |
| 2020/06/01 | 5,220 | 5,300 | 5,110 | 5,300 | 176,400 |
| 2020/05/29 | 5,160 | 5,280 | 5,110 | 5,240 | 122,600 |
| 2020/05/28 | 5,430 | 5,450 | 5,110 | 5,250 | 288,300 |
| 2020/05/27 | 5,090 | 5,300 | 5,040 | 5,300 | 179,200 |
| 2020/05/26 | 5,230 | 5,260 | 5,010 | 5,050 | 204,800 |
| 2020/05/25 | 4,900 | 5,180 | 4,900 | 5,150 | 319,700 |
| 2020/05/22 | 5,140 | 5,240 | 4,790 | 4,875 | 857,800 |
| 2020/05/21 | 5,400 | 5,530 | 5,340 | 5,340 | 729,900 |
| 2020/05/20 | 5,670 | 6,480 | 5,620 | 6,340 | 451,500 |
| 2020/05/19 | 5,800 | 5,800 | 5,600 | 5,670 | 148,800 |
| 2020/05/18 | 5,890 | 5,920 | 5,500 | 5,620 | 358,500 |
| 2020/05/15 | 5,500 | 5,900 | 5,430 | 5,590 | 458,700 |
| 2020/05/14 | 4,800 | 5,220 | 4,760 | 5,070 | 469,500 |
| 2020/05/13 | 4,460 | 4,870 | 4,355 | 4,870 | 250,800 |
| 2020/05/12 | 4,240 | 4,480 | 4,235 | 4,480 | 152,100 |
| 2020/05/11 | 4,030 | 4,500 | 4,025 | 4,240 | 355,300 |
| 2020/05/08 | 4,550 | 4,745 | 4,445 | 4,660 | 201,800 |
| 2020/05/07 | 4,325 | 4,540 | 4,275 | 4,490 | 127,900 |
| 2020/05/01 | 4,405 | 4,415 | 4,240 | 4,360 | 113,000 |
| 2020/04/30 | 4,580 | 4,600 | 4,405 | 4,470 | 133,000 |
| 2020/04/28 | 4,425 | 4,480 | 4,315 | 4,420 | 97,400 |
| 2020/04/27 | 4,400 | 4,520 | 4,320 | 4,370 | 147,300 |
| 2020/04/24 | 4,415 | 4,450 | 4,135 | 4,260 | 215,100 |
| 2020/04/23 | 4,150 | 4,575 | 4,130 | 4,500 | 361,300 |
| 2020/04/22 | 4,160 | 4,225 | 3,920 | 3,965 | 225,600 |
| 2020/04/21 | 4,745 | 4,745 | 4,125 | 4,200 | 328,500 |
| 2020/04/20 | 4,450 | 4,790 | 4,395 | 4,720 | 435,700 |
| 2020/04/17 | 4,600 | 4,640 | 4,235 | 4,395 | 235,100 |
| 2020/04/16 | 4,470 | 4,770 | 4,405 | 4,495 | 368,300 |
| 2020/04/15 | 4,210 | 4,900 | 4,160 | 4,530 | 807,000 |
| 2020/04/14 | 3,900 | 4,490 | 3,900 | 4,260 | 530,000 |
| 2020/04/13 | 3,940 | 3,970 | 3,745 | 3,790 | 151,800 |
| 2020/04/10 | 4,120 | 4,145 | 3,885 | 3,920 | 222,400 |
| 2020/04/09 | 4,115 | 4,330 | 3,860 | 4,005 | 714,300 |
| 2020/04/08 | 3,265 | 3,840 | 3,090 | 3,840 | 359,100 |
| 2020/04/07 | 3,030 | 3,235 | 2,902 | 3,140 | 193,300 |
| 2020/04/06 | 2,765 | 2,879 | 2,654 | 2,856 | 106,000 |
| 2020/04/03 | 3,255 | 3,430 | 2,702 | 2,760 | 260,900 |
| 2020/04/02 | 2,764 | 3,250 | 2,752 | 3,140 | 205,300 |
| 2020/04/01 | 2,700 | 2,981 | 2,600 | 2,748 | 84,600 |
| 2020/03/31 | 2,680 | 2,794 | 2,617 | 2,707 | 105,100 |
| 2020/03/30 | 2,624 | 2,808 | 2,579 | 2,616 | 92,200 |
| 2020/03/27 | 2,888 | 2,950 | 2,606 | 2,700 | 132,500 |
| 2020/03/26 | 3,015 | 3,155 | 2,780 | 2,788 | 101,300 |
| 2020/03/25 | 3,325 | 3,400 | 3,125 | 3,205 | 138,800 |
| 2020/03/24 | 2,702 | 3,010 | 2,668 | 2,993 | 116,400 |
| 2020/03/23 | 2,341 | 2,680 | 2,254 | 2,617 | 110,200 |
| 2020/03/19 | 2,787 | 2,850 | 2,279 | 2,361 | 259,300 |
| 2020/03/18 | 3,020 | 3,050 | 2,755 | 2,777 | 101,700 |
| 2020/03/17 | 2,714 | 3,120 | 2,656 | 2,933 | 135,800 |
| 2020/03/16 | 3,010 | 3,145 | 2,750 | 2,764 | 135,600 |
| 2020/03/13 | 2,988 | 3,130 | 2,770 | 2,974 | 209,100 |
| 2020/03/12 | 3,670 | 3,840 | 3,400 | 3,420 | 162,100 |
| 2020/03/11 | 4,050 | 4,220 | 3,725 | 3,740 | 112,400 |
| 2020/03/10 | 3,910 | 4,140 | 3,775 | 4,110 | 146,500 |
| 2020/03/09 | 4,265 | 4,275 | 3,940 | 3,980 | 100,200 |
| 2020/03/06 | 4,930 | 4,930 | 4,480 | 4,505 | 94,900 |
| 2020/03/05 | 5,260 | 5,330 | 4,985 | 4,990 | 57,100 |
| 2020/03/04 | 4,980 | 5,260 | 4,960 | 5,200 | 58,200 |
| 2020/03/03 | 5,590 | 5,620 | 5,020 | 5,060 | 106,800 |
| 2020/03/02 | 5,240 | 5,490 | 4,960 | 5,290 | 163,500 |
| 2020/02/28 | 5,030 | 5,210 | 4,800 | 4,825 | 140,600 |
| 2020/02/27 | 5,500 | 5,540 | 5,240 | 5,280 | 104,700 |
| 2020/02/26 | 5,820 | 5,880 | 5,450 | 5,490 | 123,200 |
| 2020/02/25 | 5,690 | 5,930 | 5,690 | 5,880 | 91,800 |
| 2020/02/21 | 6,320 | 6,330 | 6,120 | 6,190 | 86,500 |
| 2020/02/20 | 6,650 | 6,750 | 6,360 | 6,370 | 90,900 |
| 2020/02/19 | 6,710 | 6,830 | 6,630 | 6,630 | 62,900 |
| 2020/02/18 | 6,970 | 7,060 | 6,620 | 6,710 | 73,600 |
| 2020/02/17 | 7,260 | 7,260 | 6,950 | 6,960 | 69,600 |
| 2020/02/14 | 7,400 | 7,480 | 7,340 | 7,340 | 42,700 |
| 2020/02/13 | 7,530 | 7,540 | 7,430 | 7,440 | 42,600 |
| 2020/02/12 | 7,630 | 7,680 | 7,460 | 7,500 | 79,600 |
| 2020/02/10 | 7,790 | 7,830 | 7,660 | 7,680 | 83,400 |
| 2020/02/07 | 8,220 | 8,220 | 8,060 | 8,080 | 46,800 |
| 2020/02/06 | 8,210 | 8,230 | 8,090 | 8,140 | 29,600 |
| 2020/02/05 | 8,160 | 8,320 | 8,090 | 8,140 | 47,400 |
| 2020/02/04 | 7,840 | 8,120 | 7,770 | 8,060 | 37,600 |
| 2020/02/03 | 7,630 | 7,810 | 7,550 | 7,750 | 49,900 |
| 2020/01/31 | 7,810 | 8,020 | 7,810 | 7,840 | 46,600 |
| 2020/01/30 | 8,130 | 8,170 | 7,860 | 7,900 | 69,900 |
| 2020/01/29 | 8,470 | 8,520 | 8,200 | 8,200 | 39,800 |
| 2020/01/28 | 8,270 | 8,460 | 8,230 | 8,410 | 30,200 |
| 2020/01/27 | 8,240 | 8,330 | 8,220 | 8,230 | 31,600 |
| 2020/01/24 | 8,480 | 8,520 | 8,300 | 8,440 | 31,100 |
| 2020/01/23 | 8,660 | 8,670 | 8,460 | 8,480 | 26,700 |
| 2020/01/22 | 8,580 | 8,710 | 8,550 | 8,630 | 31,600 |
| 2020/01/21 | 8,510 | 8,600 | 8,430 | 8,540 | 24,800 |
| 2020/01/20 | 8,450 | 8,650 | 8,420 | 8,500 | 48,200 |
| 2020/01/17 | 8,380 | 8,470 | 8,270 | 8,400 | 32,100 |
| 2020/01/16 | 8,380 | 8,440 | 8,350 | 8,380 | 14,300 |
| 2020/01/15 | 8,450 | 8,450 | 8,330 | 8,400 | 24,900 |
| 2020/01/14 | 8,460 | 8,570 | 8,350 | 8,430 | 28,700 |
| 2020/01/10 | 8,380 | 8,410 | 8,270 | 8,350 | 21,100 |
| 2020/01/09 | 8,450 | 8,510 | 8,350 | 8,360 | 29,500 |
| 2020/01/08 | 8,400 | 8,460 | 8,190 | 8,290 | 36,800 |
| 2020/01/07 | 8,420 | 8,540 | 8,360 | 8,470 | 25,700 |
| 2020/01/06 | 8,240 | 8,430 | 8,030 | 8,350 | 33,600 |