ＫＤＤＩ(9433)の株価時系列情報
ＫＤＤＩ(9433)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 |
|---|---|---|---|---|---|
| 1993/12/30 | 5,999,994 | 6,010,026 | 5,969,964 | 5,969,964 | 319 |
| 1993/12/29 | 5,949,966 | 5,969,964 | 5,900,004 | 5,969,964 | 48 |
| 1993/12/28 | 5,829,978 | 5,949,966 | 5,829,978 | 5,949,966 | 361 |
| 1993/12/27 | 5,989,962 | 5,989,962 | 5,760,018 | 5,800,014 | 429 |
| 1993/12/24 | 5,849,976 | 5,969,964 | 5,809,980 | 5,969,964 | 79 |
| 1993/12/22 | 5,700,024 | 5,849,976 | 5,700,024 | 5,849,976 | 178 |
| 1993/12/21 | 5,860,008 | 5,860,008 | 5,659,962 | 5,680,026 | 120 |
| 1993/12/20 | 6,099,984 | 6,099,984 | 5,900,004 | 5,900,004 | 382 |
| 1993/12/17 | 5,900,004 | 6,110,016 | 5,860,008 | 6,099,984 | 650 |
| 1993/12/16 | 5,809,980 | 5,849,976 | 5,740,020 | 5,800,014 | 133 |
| 1993/12/15 | 5,709,990 | 5,760,018 | 5,689,992 | 5,760,018 | 235 |
| 1993/12/14 | 5,800,014 | 5,800,014 | 5,669,994 | 5,700,024 | 104 |
| 1993/12/13 | 5,829,978 | 5,829,978 | 5,700,024 | 5,700,024 | 107 |
| 1993/12/10 | 5,900,004 | 5,900,004 | 5,800,014 | 5,829,978 | 130 |
| 1993/12/09 | 5,909,970 | 5,999,994 | 5,849,976 | 5,900,004 | 357 |
| 1993/12/08 | 5,900,004 | 5,949,966 | 5,800,014 | 5,949,966 | 463 |
| 1993/12/07 | 5,880,006 | 5,949,966 | 5,800,014 | 5,800,014 | 202 |
| 1993/12/06 | 5,900,004 | 5,940,000 | 5,769,984 | 5,900,004 | 237 |
| 1993/12/03 | 5,649,996 | 5,800,014 | 5,610,000 | 5,800,014 | 177 |
| 1993/12/02 | 5,700,024 | 5,999,994 | 5,700,024 | 5,700,024 | 183 |
| 1993/12/01 | 5,729,988 | 5,740,020 | 5,629,998 | 5,709,990 | 149 |
| 1993/11/30 | 5,309,964 | 5,570,004 | 5,289,966 | 5,550,006 | 160 |
| 1993/11/29 | 5,100,018 | 5,100,018 | 4,850,010 | 5,009,994 | 182 |
| 1993/11/26 | 5,590,002 | 5,599,968 | 5,350,026 | 5,359,992 | 153 |
| 1993/11/25 | 5,929,968 | 5,929,968 | 5,860,008 | 5,869,974 | 208 |
| 1993/11/24 | 5,949,966 | 6,030,024 | 5,949,966 | 5,989,962 | 95 |
| 1993/11/22 | 6,039,990 | 6,039,990 | 5,929,968 | 5,969,964 | 205 |
| 1993/11/19 | 6,150,012 | 6,150,012 | 6,070,020 | 6,070,020 | 79 |
| 1993/11/18 | 6,190,008 | 6,190,008 | 6,139,980 | 6,170,010 | 118 |
| 1993/11/17 | 6,099,984 | 6,199,974 | 6,090,018 | 6,199,974 | 204 |
| 1993/11/16 | 6,050,022 | 6,099,984 | 6,030,024 | 6,090,018 | 145 |
| 1993/11/15 | 6,250,002 | 6,250,002 | 6,070,020 | 6,090,018 | 141 |
| 1993/11/12 | 6,010,026 | 6,250,002 | 5,999,994 | 6,239,970 | 432 |
| 1993/11/11 | 5,999,994 | 6,019,992 | 5,969,964 | 5,989,962 | 200 |
| 1993/11/10 | 5,989,962 | 6,050,022 | 5,969,964 | 5,999,994 | 326 |
| 1993/11/09 | 6,030,024 | 6,050,022 | 5,989,962 | 6,010,026 | 235 |
| 1993/11/08 | 6,099,984 | 6,099,984 | 6,019,992 | 6,050,022 | 43 |
| 1993/11/05 | 6,099,984 | 6,099,984 | 5,999,994 | 6,099,984 | 264 |
| 1993/11/04 | 6,199,974 | 6,199,974 | 6,099,984 | 6,199,974 | 181 |
| 1993/11/02 | 6,250,002 | 6,349,992 | 6,110,016 | 6,199,974 | 346 |
| 1993/11/01 | 6,329,994 | 6,329,994 | 6,250,002 | 6,299,964 | 49 |
| 1993/10/29 | 6,329,994 | 6,340,026 | 6,270,000 | 6,329,994 | 174 |
| 1993/10/28 | 6,329,994 | 6,329,994 | 6,250,002 | 6,259,968 | 157 |
| 1993/10/27 | 6,360,024 | 6,400,020 | 6,250,002 | 6,299,964 | 234 |
| 1993/10/26 | 6,420,018 | 6,480,012 | 6,250,002 | 6,299,964 | 337 |
| 1993/10/25 | 6,569,970 | 6,580,002 | 6,500,010 | 6,520,008 | 313 |
| 1993/10/22 | 6,500,010 | 6,569,970 | 6,449,982 | 6,549,972 | 430 |
| 1993/10/21 | 6,629,964 | 6,649,962 | 6,500,010 | 6,509,976 | 366 |
| 1993/10/20 | 6,659,994 | 6,710,022 | 6,600,000 | 6,659,994 | 662 |
| 1993/10/19 | 6,719,988 | 6,810,012 | 6,690,024 | 6,730,020 | 894 |
| 1993/10/18 | 6,870,006 | 6,959,964 | 6,719,988 | 6,779,982 | 2,029 |
| 1993/10/15 | 6,489,978 | 6,879,972 | 6,449,982 | 6,779,982 | 3,455 |
| 1993/10/14 | 6,319,962 | 6,469,980 | 6,299,964 | 6,460,014 | 1,252 |
| 1993/10/13 | 6,259,968 | 6,400,020 | 6,230,004 | 6,349,992 | 1,159 |
| 1993/10/12 | 6,170,010 | 6,250,002 | 6,170,010 | 6,230,004 | 319 |
| 1993/10/08 | 6,119,982 | 6,170,010 | 6,090,018 | 6,150,012 | 230 |
| 1993/10/07 | 6,259,968 | 6,259,968 | 6,099,984 | 6,139,980 | 225 |
| 1993/10/06 | 6,179,976 | 6,270,000 | 6,159,978 | 6,239,970 | 299 |
| 1993/10/05 | 6,150,012 | 6,179,976 | 6,139,980 | 6,179,976 | 273 |
| 1993/10/04 | 6,159,978 | 6,199,974 | 6,119,982 | 6,150,012 | 227 |
| 1993/10/01 | 6,319,962 | 6,349,992 | 6,230,004 | 6,270,000 | 691 |
| 1993/09/30 | 6,279,966 | 6,380,022 | 6,239,970 | 6,319,962 | 1,013 |
| 1993/09/29 | 6,010,026 | 6,179,976 | 5,989,962 | 6,179,976 | 644 |
| 1993/09/28 | 5,869,974 | 6,030,024 | 5,860,008 | 5,999,994 | 260 |
| 1993/09/27 | 6,099,984 | 6,110,016 | 5,829,978 | 5,829,978 | 340 |
| 1993/09/24 | 5,849,976 | 6,050,022 | 5,800,014 | 6,050,022 | 204 |
| 1993/09/22 | 5,769,984 | 5,809,980 | 5,519,976 | 5,800,014 | 753 |
| 1993/09/21 | 5,880,006 | 5,940,000 | 5,789,982 | 5,800,014 | 867 |
| 1993/09/20 | 6,079,986 | 6,099,984 | 5,800,014 | 5,849,976 | 609 |
| 1993/09/17 | 6,119,982 | 6,170,010 | 6,039,990 | 6,079,986 | 728 |
| 1993/09/16 | 6,150,012 | 6,219,972 | 6,090,018 | 6,119,982 | 401 |
| 1993/09/14 | 6,270,000 | 6,389,988 | 6,199,974 | 6,199,974 | 436 |
| 1993/09/13 | 6,400,020 | 6,440,016 | 6,070,020 | 6,400,020 | 1,085 |
| 1993/09/10 | 6,409,986 | 6,619,998 | 6,369,990 | 6,380,022 | 1,475 |
| 1993/09/09 | 6,500,010 | 6,649,962 | 6,360,024 | 6,500,010 | 3,044 |
| 1993/09/08 | 5,820,012 | 6,529,974 | 5,760,018 | 6,529,974 | 4,044 |
| 1993/09/07 | 5,829,978 | 5,829,978 | 5,729,988 | 5,800,014 | 1,461 |
| 1993/09/06 | 5,610,000 | 5,929,968 | 5,599,968 | 5,800,014 | 3,544 |
| 1993/09/03 | 5,499,978 | 5,619,966 | 5,299,998 | 5,410,020 | 14,184 |