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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,977 | 2,999 | 2,900 | 2,937 | 104,000 |
| 2021/12/29 | 2,979 | 3,120 | 2,953 | 2,991 | 183,000 |
| 2021/12/28 | 2,924 | 2,949 | 2,831 | 2,918 | 205,200 |
| 2021/12/27 | 3,025 | 3,025 | 2,891 | 2,899 | 182,600 |
| 2021/12/24 | 3,035 | 3,110 | 3,005 | 3,005 | 111,400 |
| 2021/12/23 | 3,240 | 3,250 | 3,005 | 3,050 | 172,800 |
| 2021/12/22 | 3,090 | 3,200 | 3,080 | 3,195 | 149,600 |
| 2021/12/21 | 3,020 | 3,155 | 2,956 | 3,135 | 242,100 |
| 2021/12/20 | 2,995 | 3,125 | 2,924 | 2,930 | 262,100 |
| 2021/12/17 | 3,155 | 3,165 | 3,010 | 3,015 | 295,300 |
| 2021/12/16 | 3,350 | 3,435 | 3,190 | 3,190 | 334,000 |
| 2021/12/15 | 3,830 | 3,885 | 3,370 | 3,435 | 450,100 |
| 2021/12/14 | 3,990 | 4,075 | 3,820 | 3,885 | 289,400 |
| 2021/12/13 | 3,800 | 3,955 | 3,735 | 3,950 | 315,000 |
| 2021/12/10 | 3,620 | 3,770 | 3,580 | 3,650 | 166,300 |
| 2021/12/09 | 3,855 | 3,955 | 3,640 | 3,660 | 297,200 |
| 2021/12/08 | 3,635 | 3,810 | 3,570 | 3,805 | 254,800 |
| 2021/12/07 | 3,530 | 3,605 | 3,460 | 3,565 | 125,400 |
| 2021/12/06 | 3,680 | 3,685 | 3,425 | 3,425 | 178,400 |
| 2021/12/03 | 3,625 | 3,740 | 3,525 | 3,695 | 215,800 |
| 2021/12/02 | 3,775 | 3,790 | 3,600 | 3,600 | 173,900 |
| 2021/12/01 | 3,855 | 3,925 | 3,590 | 3,845 | 316,000 |
| 2021/11/30 | 4,150 | 4,250 | 3,810 | 3,875 | 340,800 |
| 2021/11/29 | 4,175 | 4,430 | 3,970 | 4,020 | 485,000 |
| 2021/11/26 | 3,990 | 4,295 | 3,855 | 4,245 | 594,500 |
| 2021/11/25 | 3,720 | 3,960 | 3,720 | 3,875 | 156,300 |
| 2021/11/24 | 3,510 | 3,795 | 3,500 | 3,710 | 167,000 |
| 2021/11/22 | 3,825 | 3,825 | 3,515 | 3,580 | 348,000 |
| 2021/11/19 | 3,750 | 4,430 | 3,575 | 3,925 | 1,089,300 |
| 2021/11/18 | 3,775 | 3,900 | 3,655 | 3,730 | 349,600 |
| 2021/11/17 | 3,500 | 3,750 | 3,465 | 3,635 | 236,700 |
| 2021/11/16 | 3,400 | 3,480 | 3,270 | 3,450 | 168,000 |
| 2021/11/15 | 3,140 | 3,360 | 3,060 | 3,340 | 189,800 |
| 2021/11/12 | 2,841 | 3,005 | 2,840 | 2,970 | 86,500 |
| 2021/11/11 | 2,842 | 2,864 | 2,770 | 2,841 | 38,600 |
| 2021/11/10 | 2,778 | 2,853 | 2,765 | 2,842 | 42,900 |
| 2021/11/09 | 2,886 | 2,910 | 2,727 | 2,771 | 120,200 |
| 2021/11/08 | 2,963 | 2,963 | 2,880 | 2,892 | 55,700 |
| 2021/11/05 | 3,005 | 3,015 | 2,920 | 2,958 | 46,000 |
| 2021/11/04 | 3,060 | 3,125 | 2,985 | 3,005 | 59,000 |
| 2021/11/02 | 3,030 | 3,050 | 3,000 | 3,050 | 40,800 |
| 2021/11/01 | 3,005 | 3,035 | 2,967 | 3,010 | 40,200 |
| 2021/10/29 | 2,988 | 3,055 | 2,952 | 2,953 | 42,700 |
| 2021/10/28 | 2,920 | 2,988 | 2,875 | 2,965 | 85,000 |
| 2021/10/27 | 3,065 | 3,065 | 2,920 | 2,935 | 115,400 |
| 2021/10/26 | 3,020 | 3,105 | 3,020 | 3,065 | 36,900 |
| 2021/10/25 | 3,040 | 3,040 | 3,000 | 3,020 | 32,400 |
| 2021/10/22 | 3,010 | 3,080 | 3,010 | 3,050 | 47,800 |
| 2021/10/21 | 3,085 | 3,115 | 3,010 | 3,010 | 81,700 |
| 2021/10/20 | 3,105 | 3,190 | 3,080 | 3,110 | 77,800 |
| 2021/10/19 | 3,105 | 3,145 | 3,050 | 3,100 | 41,900 |
| 2021/10/18 | 3,240 | 3,250 | 3,105 | 3,120 | 34,700 |
| 2021/10/15 | 3,150 | 3,230 | 3,125 | 3,205 | 31,300 |
| 2021/10/14 | 3,215 | 3,240 | 3,125 | 3,125 | 64,000 |
| 2021/10/13 | 3,320 | 3,320 | 3,200 | 3,200 | 59,800 |
| 2021/10/12 | 3,425 | 3,425 | 3,325 | 3,330 | 26,000 |
| 2021/10/11 | 3,390 | 3,450 | 3,335 | 3,425 | 21,600 |
| 2021/10/08 | 3,405 | 3,500 | 3,395 | 3,395 | 37,400 |
| 2021/10/07 | 3,350 | 3,465 | 3,330 | 3,390 | 58,100 |
| 2021/10/06 | 3,510 | 3,550 | 3,270 | 3,280 | 73,800 |
| 2021/10/05 | 3,400 | 3,560 | 3,350 | 3,425 | 73,900 |
| 2021/10/04 | 3,595 | 3,595 | 3,400 | 3,400 | 49,200 |
| 2021/10/01 | 3,550 | 3,680 | 3,515 | 3,525 | 36,700 |
| 2021/09/30 | 3,595 | 3,735 | 3,570 | 3,590 | 48,800 |
| 2021/09/29 | 3,475 | 3,580 | 3,435 | 3,545 | 47,300 |
| 2021/09/28 | 3,635 | 3,645 | 3,530 | 3,585 | 47,000 |
| 2021/09/27 | 3,480 | 3,755 | 3,480 | 3,655 | 121,400 |
| 2021/09/24 | 3,400 | 3,480 | 3,360 | 3,470 | 46,300 |
| 2021/09/22 | 3,390 | 3,410 | 3,230 | 3,290 | 63,900 |
| 2021/09/21 | 3,385 | 3,450 | 3,385 | 3,390 | 45,400 |
| 2021/09/17 | 3,410 | 3,560 | 3,390 | 3,545 | 63,300 |
| 2021/09/16 | 3,615 | 3,615 | 3,375 | 3,450 | 95,500 |
| 2021/09/15 | 3,595 | 3,600 | 3,520 | 3,600 | 30,100 |
| 2021/09/14 | 3,655 | 3,685 | 3,565 | 3,625 | 35,500 |
| 2021/09/13 | 3,630 | 3,670 | 3,545 | 3,655 | 49,300 |
| 2021/09/10 | 3,565 | 3,645 | 3,520 | 3,630 | 45,100 |
| 2021/09/09 | 3,510 | 3,605 | 3,450 | 3,530 | 60,100 |
| 2021/09/08 | 3,620 | 3,620 | 3,490 | 3,530 | 91,300 |
| 2021/09/07 | 3,675 | 3,800 | 3,610 | 3,620 | 83,700 |
| 2021/09/06 | 3,655 | 3,660 | 3,555 | 3,655 | 56,600 |
| 2021/09/03 | 3,700 | 3,705 | 3,515 | 3,565 | 91,400 |
| 2021/09/02 | 3,840 | 3,930 | 3,665 | 3,715 | 140,700 |
| 2021/09/01 | 3,675 | 3,855 | 3,660 | 3,825 | 136,100 |
| 2021/08/31 | 3,695 | 3,700 | 3,560 | 3,635 | 79,200 |
| 2021/08/30 | 3,515 | 3,690 | 3,490 | 3,645 | 109,700 |
| 2021/08/27 | 3,415 | 3,435 | 3,335 | 3,415 | 47,700 |
| 2021/08/26 | 3,255 | 3,470 | 3,255 | 3,460 | 63,700 |
| 2021/08/25 | 3,250 | 3,345 | 3,200 | 3,255 | 50,300 |
| 2021/08/24 | 3,305 | 3,325 | 3,230 | 3,250 | 44,400 |
| 2021/08/23 | 3,125 | 3,285 | 3,125 | 3,265 | 47,400 |
| 2021/08/20 | 3,180 | 3,275 | 3,095 | 3,120 | 70,600 |
| 2021/08/19 | 3,280 | 3,345 | 3,180 | 3,180 | 63,900 |
| 2021/08/18 | 3,210 | 3,290 | 3,110 | 3,290 | 66,600 |
| 2021/08/17 | 3,360 | 3,405 | 3,205 | 3,235 | 88,900 |
| 2021/08/16 | 3,240 | 3,375 | 3,145 | 3,345 | 102,000 |
| 2021/08/13 | 3,160 | 3,185 | 3,015 | 3,180 | 102,600 |
| 2021/08/12 | 3,320 | 3,340 | 3,150 | 3,160 | 54,000 |
| 2021/08/11 | 3,205 | 3,310 | 3,150 | 3,290 | 59,200 |
| 2021/08/10 | 3,075 | 3,205 | 3,035 | 3,205 | 43,800 |
| 2021/08/06 | 3,010 | 3,050 | 2,977 | 3,050 | 55,000 |
| 2021/08/05 | 3,045 | 3,110 | 2,980 | 3,010 | 80,300 |
| 2021/08/04 | 3,125 | 3,125 | 3,005 | 3,050 | 69,500 |
| 2021/08/03 | 3,160 | 3,200 | 3,070 | 3,130 | 52,600 |
| 2021/08/02 | 3,130 | 3,160 | 3,065 | 3,140 | 73,600 |
| 2021/07/30 | 3,340 | 3,340 | 3,150 | 3,165 | 66,200 |
| 2021/07/29 | 3,255 | 3,350 | 3,225 | 3,280 | 88,700 |
| 2021/07/28 | 3,290 | 3,310 | 3,155 | 3,185 | 66,800 |
| 2021/07/27 | 3,345 | 3,385 | 3,265 | 3,290 | 34,100 |
| 2021/07/26 | 3,375 | 3,395 | 3,290 | 3,310 | 32,300 |
| 2021/07/21 | 3,355 | 3,415 | 3,310 | 3,345 | 59,300 |
| 2021/07/20 | 3,340 | 3,370 | 3,285 | 3,295 | 107,400 |
| 2021/07/19 | 3,465 | 3,465 | 3,300 | 3,355 | 84,200 |
| 2021/07/16 | 3,425 | 3,475 | 3,410 | 3,465 | 42,700 |
| 2021/07/15 | 3,565 | 3,570 | 3,450 | 3,480 | 61,400 |
| 2021/07/14 | 3,620 | 3,660 | 3,565 | 3,565 | 52,300 |
| 2021/07/13 | 3,625 | 3,640 | 3,560 | 3,585 | 43,800 |
| 2021/07/12 | 3,650 | 3,670 | 3,570 | 3,605 | 68,400 |
| 2021/07/09 | 3,500 | 3,625 | 3,500 | 3,610 | 71,500 |
| 2021/07/08 | 3,730 | 3,730 | 3,545 | 3,555 | 84,800 |
| 2021/07/07 | 3,725 | 3,765 | 3,635 | 3,675 | 92,600 |
| 2021/07/06 | 3,730 | 3,820 | 3,695 | 3,725 | 61,900 |
| 2021/07/05 | 3,895 | 3,895 | 3,730 | 3,730 | 75,600 |
| 2021/07/02 | 3,850 | 3,890 | 3,770 | 3,860 | 54,500 |
| 2021/07/01 | 3,970 | 3,970 | 3,850 | 3,850 | 78,500 |
| 2021/06/30 | 3,955 | 4,065 | 3,920 | 3,970 | 62,100 |
| 2021/06/29 | 4,125 | 4,160 | 3,950 | 3,980 | 97,000 |
| 2021/06/28 | 3,920 | 4,150 | 3,915 | 4,100 | 168,500 |
| 2021/06/25 | 3,900 | 3,960 | 3,815 | 3,850 | 115,700 |
| 2021/06/24 | 4,070 | 4,125 | 3,880 | 3,895 | 211,900 |
| 2021/06/23 | 4,120 | 4,300 | 4,060 | 4,090 | 346,000 |
| 2021/06/22 | 3,895 | 4,200 | 3,850 | 4,050 | 357,000 |
| 2021/06/21 | 3,815 | 3,865 | 3,690 | 3,720 | 362,200 |
| 2021/06/18 | 3,700 | 3,760 | 3,675 | 3,675 | 104,400 |
| 2021/06/17 | 3,740 | 3,740 | 3,600 | 3,655 | 123,700 |
| 2021/06/16 | 3,800 | 3,835 | 3,700 | 3,740 | 107,600 |
| 2021/06/15 | 3,875 | 3,885 | 3,785 | 3,815 | 76,400 |
| 2021/06/14 | 3,875 | 3,890 | 3,780 | 3,860 | 84,300 |
| 2021/06/11 | 3,975 | 4,000 | 3,865 | 3,865 | 85,000 |
| 2021/06/10 | 3,970 | 4,040 | 3,865 | 3,955 | 129,500 |
| 2021/06/09 | 3,995 | 4,040 | 3,930 | 3,935 | 75,800 |
| 2021/06/08 | 4,100 | 4,110 | 3,945 | 3,980 | 115,100 |
| 2021/06/07 | 4,000 | 4,120 | 3,965 | 4,105 | 82,000 |
| 2021/06/04 | 3,990 | 4,120 | 3,905 | 3,960 | 130,500 |
| 2021/06/03 | 3,945 | 4,035 | 3,825 | 3,990 | 122,700 |
| 2021/06/02 | 4,035 | 4,090 | 3,865 | 3,880 | 207,700 |
| 2021/06/01 | 4,195 | 4,260 | 4,055 | 4,075 | 198,300 |
| 2021/05/31 | 4,310 | 4,445 | 4,230 | 4,265 | 155,000 |
| 2021/05/28 | 4,355 | 4,395 | 4,160 | 4,335 | 259,600 |
| 2021/05/27 | 4,485 | 4,640 | 4,260 | 4,260 | 462,300 |
| 2021/05/26 | 4,235 | 4,490 | 4,180 | 4,435 | 311,800 |
| 2021/05/25 | 4,070 | 4,260 | 4,005 | 4,180 | 223,900 |
| 2021/05/24 | 4,040 | 4,175 | 3,955 | 3,960 | 261,400 |
| 2021/05/21 | 3,790 | 4,105 | 3,790 | 4,050 | 235,400 |
| 2021/05/20 | 3,830 | 3,895 | 3,715 | 3,780 | 232,300 |
| 2021/05/19 | 3,855 | 3,995 | 3,785 | 3,845 | 270,400 |
| 2021/05/18 | 3,855 | 3,925 | 3,735 | 3,860 | 207,300 |
| 2021/05/17 | 3,795 | 3,990 | 3,655 | 3,785 | 414,400 |
| 2021/05/14 | 4,200 | 4,275 | 4,060 | 4,215 | 217,700 |
| 2021/05/13 | 4,340 | 4,415 | 4,130 | 4,175 | 284,600 |
| 2021/05/12 | 4,800 | 4,810 | 4,320 | 4,380 | 655,300 |
| 2021/05/11 | 4,710 | 4,900 | 4,665 | 4,810 | 350,400 |
| 2021/05/10 | 5,080 | 5,190 | 4,655 | 4,710 | 443,400 |
| 2021/05/07 | 5,220 | 5,390 | 5,020 | 5,080 | 201,100 |
| 2021/05/06 | 5,230 | 5,440 | 5,110 | 5,270 | 194,500 |
| 2021/04/30 | 5,540 | 5,560 | 5,230 | 5,310 | 234,400 |
| 2021/04/28 | 5,770 | 5,780 | 5,550 | 5,570 | 174,700 |
| 2021/04/27 | 5,960 | 6,040 | 5,770 | 5,790 | 183,600 |
| 2021/04/26 | 5,690 | 5,920 | 5,530 | 5,890 | 289,400 |
| 2021/04/23 | 5,850 | 6,040 | 5,620 | 5,620 | 315,600 |
| 2021/04/22 | 6,110 | 6,200 | 5,760 | 5,910 | 410,700 |
| 2021/04/21 | 5,980 | 6,400 | 5,970 | 6,060 | 655,700 |
| 2021/04/20 | 5,730 | 6,100 | 5,670 | 6,080 | 375,300 |
| 2021/04/19 | 5,960 | 6,120 | 5,770 | 5,810 | 416,200 |
| 2021/04/16 | 5,580 | 6,120 | 5,480 | 5,930 | 649,000 |
| 2021/04/15 | 5,570 | 5,570 | 5,370 | 5,530 | 237,900 |
| 2021/04/14 | 5,670 | 5,730 | 5,540 | 5,610 | 233,500 |
| 2021/04/13 | 5,300 | 5,760 | 5,300 | 5,700 | 442,700 |
| 2021/04/12 | 5,270 | 5,430 | 5,150 | 5,280 | 246,200 |
| 2021/04/09 | 5,530 | 5,620 | 5,270 | 5,290 | 354,900 |
| 2021/04/08 | 5,620 | 5,780 | 5,440 | 5,510 | 472,700 |
| 2021/04/07 | 5,280 | 5,800 | 5,220 | 5,560 | 777,300 |
| 2021/04/06 | 5,330 | 5,370 | 5,060 | 5,290 | 392,900 |
| 2021/04/05 | 4,975 | 5,290 | 4,950 | 5,280 | 504,500 |
| 2021/04/02 | 4,855 | 4,965 | 4,680 | 4,935 | 305,700 |
| 2021/04/01 | 4,720 | 4,940 | 4,705 | 4,790 | 300,500 |
| 2021/03/31 | 4,530 | 4,745 | 4,440 | 4,700 | 266,500 |
| 2021/03/30 | 4,480 | 4,690 | 4,415 | 4,495 | 208,600 |
| 2021/03/29 | 4,670 | 4,780 | 4,415 | 4,515 | 334,300 |
| 2021/03/26 | 4,280 | 4,550 | 4,255 | 4,485 | 293,100 |
| 2021/03/25 | 4,305 | 4,405 | 4,140 | 4,320 | 507,600 |
| 2021/03/24 | 4,580 | 4,625 | 4,255 | 4,295 | 578,400 |
| 2021/03/23 | 4,655 | 4,840 | 4,545 | 4,705 | 442,200 |
| 2021/03/22 | 4,900 | 4,935 | 4,635 | 4,665 | 533,600 |
| 2021/03/19 | 4,995 | 5,170 | 4,930 | 5,010 | 429,600 |
| 2021/03/18 | 4,950 | 5,250 | 4,910 | 5,010 | 1,086,700 |
| 2021/03/17 | 4,575 | 5,050 | 4,450 | 5,010 | 1,064,000 |
| 2021/03/16 | 4,650 | 5,020 | 4,525 | 4,560 | 1,688,000 |
| 2021/03/15 | 4,120 | 4,700 | 4,055 | 4,635 | 1,443,800 |
| 2021/03/12 | 4,050 | 4,175 | 3,905 | 4,000 | 313,200 |
| 2021/03/11 | 4,065 | 4,115 | 3,870 | 3,995 | 505,900 |
| 2021/03/10 | 3,910 | 4,280 | 3,765 | 4,205 | 639,300 |
| 2021/03/09 | 3,520 | 3,925 | 3,355 | 3,870 | 441,000 |
| 2021/03/08 | 3,730 | 3,780 | 3,450 | 3,480 | 246,300 |
| 2021/03/05 | 3,710 | 3,730 | 3,400 | 3,530 | 537,000 |
| 2021/03/04 | 3,465 | 3,965 | 3,440 | 3,850 | 907,000 |
| 2021/03/03 | 3,385 | 3,425 | 3,310 | 3,325 | 41,400 |
| 2021/03/02 | 3,470 | 3,490 | 3,295 | 3,430 | 66,700 |
| 2021/03/01 | 3,250 | 3,495 | 3,190 | 3,470 | 99,300 |
| 2021/02/26 | 3,130 | 3,260 | 3,060 | 3,200 | 102,400 |
| 2021/02/25 | 3,320 | 3,420 | 3,235 | 3,260 | 72,600 |
| 2021/02/24 | 3,580 | 3,640 | 3,250 | 3,270 | 189,100 |
| 2021/02/22 | 3,390 | 3,625 | 3,390 | 3,600 | 134,600 |
| 2021/02/19 | 3,385 | 3,495 | 3,220 | 3,295 | 110,500 |
| 2021/02/18 | 3,655 | 3,655 | 3,320 | 3,355 | 174,600 |
| 2021/02/17 | 3,295 | 3,700 | 3,200 | 3,550 | 312,400 |
| 2021/02/16 | 3,275 | 3,315 | 3,145 | 3,240 | 68,400 |
| 2021/02/15 | 3,100 | 3,285 | 2,902 | 3,225 | 138,800 |
| 2021/02/12 | 3,150 | 3,155 | 3,050 | 3,095 | 70,900 |
| 2021/02/10 | 3,010 | 3,190 | 3,010 | 3,170 | 64,700 |
| 2021/02/09 | 3,070 | 3,070 | 2,985 | 3,030 | 42,900 |
| 2021/02/08 | 3,000 | 3,085 | 2,960 | 3,060 | 64,200 |
| 2021/02/05 | 2,949 | 3,015 | 2,930 | 3,010 | 36,700 |
| 2021/02/04 | 2,979 | 2,979 | 2,820 | 2,914 | 35,900 |
| 2021/02/03 | 2,973 | 3,030 | 2,963 | 2,979 | 39,000 |
| 2021/02/02 | 2,847 | 2,977 | 2,847 | 2,959 | 31,900 |
| 2021/02/01 | 2,814 | 2,880 | 2,732 | 2,860 | 36,000 |
| 2021/01/29 | 2,920 | 2,951 | 2,816 | 2,825 | 62,800 |
| 2021/01/28 | 2,901 | 2,945 | 2,886 | 2,924 | 46,200 |
| 2021/01/27 | 2,960 | 3,010 | 2,911 | 2,970 | 37,000 |
| 2021/01/26 | 3,080 | 3,080 | 2,961 | 2,961 | 65,300 |
| 2021/01/25 | 3,130 | 3,145 | 3,030 | 3,050 | 81,400 |
| 2021/01/22 | 3,040 | 3,115 | 2,968 | 3,105 | 58,400 |
| 2021/01/21 | 3,095 | 3,195 | 3,035 | 3,065 | 101,300 |
| 2021/01/20 | 3,010 | 3,100 | 2,985 | 3,065 | 37,800 |
| 2021/01/19 | 3,010 | 3,050 | 2,987 | 3,010 | 36,200 |
| 2021/01/18 | 2,959 | 3,025 | 2,910 | 2,960 | 45,400 |
| 2021/01/15 | 2,955 | 3,105 | 2,955 | 2,977 | 51,100 |
| 2021/01/14 | 3,005 | 3,050 | 2,912 | 2,950 | 71,400 |
| 2021/01/13 | 3,030 | 3,165 | 2,983 | 3,005 | 104,800 |
| 2021/01/12 | 2,820 | 3,015 | 2,792 | 2,994 | 88,200 |
| 2021/01/08 | 2,845 | 2,845 | 2,768 | 2,814 | 45,600 |
| 2021/01/07 | 2,870 | 2,920 | 2,814 | 2,816 | 41,500 |
| 2021/01/06 | 2,760 | 2,913 | 2,760 | 2,870 | 52,500 |
| 2021/01/05 | 2,815 | 2,847 | 2,760 | 2,780 | 41,800 |
| 2021/01/04 | 2,823 | 2,832 | 2,701 | 2,817 | 52,100 |