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 |
|---|---|---|---|---|---|
| 1996/12/30 | 775,002 | 775,002 | 765,000 | 766,002 | 526 |
| 1996/12/27 | 778,998 | 784,002 | 772,998 | 775,002 | 2,478 |
| 1996/12/26 | 783,000 | 783,000 | 769,002 | 774,000 | 2,741 |
| 1996/12/25 | 784,998 | 784,998 | 775,002 | 780,000 | 954 |
| 1996/12/24 | 781,998 | 781,998 | 775,002 | 775,002 | 1,684 |
| 1996/12/20 | 781,998 | 786,000 | 775,998 | 786,000 | 2,660 |
| 1996/12/19 | 784,998 | 784,998 | 777,000 | 777,000 | 2,811 |
| 1996/12/18 | 786,000 | 790,002 | 775,998 | 786,000 | 2,722 |
| 1996/12/17 | 783,000 | 792,000 | 783,000 | 787,002 | 2,241 |
| 1996/12/16 | 802,998 | 805,002 | 793,998 | 798,000 | 1,779 |
| 1996/12/13 | 808,998 | 811,002 | 799,002 | 799,998 | 4,575 |
| 1996/12/12 | 823,998 | 828,000 | 817,002 | 828,000 | 2,596 |
| 1996/12/11 | 828,000 | 829,998 | 819,000 | 829,998 | 3,094 |
| 1996/12/10 | 822,000 | 829,002 | 820,002 | 823,998 | 3,641 |
| 1996/12/09 | 820,002 | 829,002 | 805,002 | 805,998 | 1,873 |
| 1996/12/06 | 808,998 | 819,000 | 780,000 | 817,002 | 4,793 |
| 1996/12/05 | 784,998 | 802,002 | 784,998 | 799,998 | 1,225 |
| 1996/12/04 | 784,998 | 784,998 | 780,000 | 783,000 | 1,936 |
| 1996/12/03 | 799,998 | 802,998 | 775,998 | 780,000 | 2,542 |
| 1996/12/02 | 814,998 | 816,000 | 805,002 | 805,002 | 1,127 |
| 1996/11/29 | 819,000 | 820,998 | 807,000 | 814,998 | 2,436 |
| 1996/11/28 | 823,998 | 826,002 | 811,002 | 820,002 | 1,281 |
| 1996/11/27 | 813,000 | 835,998 | 813,000 | 825,000 | 4,803 |
| 1996/11/26 | 822,000 | 825,000 | 811,998 | 811,998 | 2,184 |
| 1996/11/25 | 837,000 | 838,002 | 814,998 | 820,002 | 1,508 |
| 1996/11/22 | 834,000 | 838,998 | 829,998 | 835,998 | 1,301 |
| 1996/11/21 | 835,002 | 838,002 | 832,998 | 835,998 | 1,712 |
| 1996/11/20 | 837,000 | 843,000 | 832,998 | 835,002 | 2,267 |
| 1996/11/19 | 823,998 | 826,998 | 817,998 | 826,998 | 1,486 |
| 1996/11/18 | 826,002 | 826,998 | 814,002 | 816,000 | 1,656 |
| 1996/11/15 | 826,998 | 826,998 | 816,000 | 817,998 | 971 |
| 1996/11/14 | 835,002 | 840,000 | 813,000 | 817,998 | 3,036 |
| 1996/11/13 | 820,002 | 834,000 | 820,002 | 832,002 | 1,866 |
| 1996/11/12 | 808,002 | 819,000 | 808,002 | 814,002 | 1,638 |
| 1996/11/11 | 805,998 | 811,002 | 805,998 | 807,000 | 3,462 |
| 1996/11/08 | 805,002 | 808,002 | 804,000 | 807,000 | 3,257 |
| 1996/11/07 | 814,998 | 814,998 | 799,998 | 807,000 | 4,792 |
| 1996/11/06 | 799,998 | 810,000 | 798,000 | 805,002 | 6,960 |
| 1996/11/05 | 808,002 | 808,998 | 796,002 | 799,998 | 8,179 |
| 1996/11/01 | 850,002 | 853,002 | 844,998 | 847,998 | 2,792 |
| 1996/10/31 | 864,000 | 865,002 | 855,000 | 855,000 | 1,362 |
| 1996/10/30 | 871,002 | 874,998 | 861,000 | 864,000 | 1,183 |
| 1996/10/29 | 871,998 | 874,998 | 859,002 | 870,000 | 1,948 |
| 1996/10/28 | 855,000 | 870,000 | 853,002 | 870,000 | 1,564 |
| 1996/10/25 | 874,998 | 874,998 | 861,000 | 865,002 | 2,480 |
| 1996/10/24 | 883,998 | 883,998 | 877,998 | 877,998 | 1,395 |
| 1996/10/23 | 880,002 | 886,002 | 871,002 | 886,002 | 2,059 |
| 1996/10/22 | 877,998 | 889,002 | 876,000 | 886,998 | 1,355 |
| 1996/10/21 | 883,998 | 886,002 | 877,998 | 879,000 | 2,862 |
| 1996/10/18 | 874,998 | 882,000 | 874,002 | 882,000 | 4,516 |
| 1996/10/17 | 870,000 | 871,002 | 865,998 | 865,998 | 1,493 |
| 1996/10/16 | 885,000 | 885,000 | 868,998 | 870,000 | 3,865 |
| 1996/10/15 | 874,998 | 876,000 | 867,000 | 874,998 | 1,507 |
| 1996/10/14 | 877,998 | 880,002 | 867,000 | 874,998 | 992 |
| 1996/10/11 | 865,998 | 874,998 | 862,998 | 874,998 | 1,424 |
| 1996/10/09 | 859,998 | 862,002 | 855,000 | 856,002 | 1,225 |
| 1996/10/08 | 871,998 | 874,002 | 859,002 | 867,000 | 1,655 |
| 1996/10/07 | 868,998 | 877,998 | 861,000 | 870,000 | 1,797 |
| 1996/10/04 | 871,002 | 871,998 | 861,000 | 864,000 | 1,572 |
| 1996/10/03 | 889,998 | 889,998 | 871,002 | 871,998 | 1,357 |
| 1996/10/02 | 895,998 | 898,002 | 885,000 | 891,000 | 1,566 |
| 1996/10/01 | 904,998 | 910,002 | 895,998 | 898,002 | 3,353 |
| 1996/09/30 | 900,000 | 901,998 | 895,002 | 901,002 | 3,295 |
| 1996/09/27 | 889,998 | 898,002 | 885,000 | 889,998 | 1,775 |
| 1996/09/26 | 882,000 | 895,002 | 879,000 | 882,000 | 2,517 |
| 1996/09/25 | 871,998 | 880,002 | 871,998 | 877,998 | 1,491 |
| 1996/09/24 | 876,000 | 876,000 | 855,000 | 870,000 | 2,550 |
| 1996/09/20 | 874,998 | 880,002 | 868,998 | 874,002 | 2,311 |
| 1996/09/19 | 874,998 | 877,002 | 865,998 | 870,000 | 2,595 |
| 1996/09/18 | 897,000 | 898,002 | 874,998 | 880,002 | 3,356 |
| 1996/09/17 | 900,000 | 900,000 | 895,002 | 900,000 | 4,882 |
| 1996/09/13 | 873,000 | 892,002 | 871,998 | 883,998 | 2,606 |
| 1996/09/12 | 868,998 | 871,998 | 859,998 | 871,998 | 4,091 |
| 1996/09/11 | 880,998 | 885,000 | 871,002 | 877,002 | 1,586 |
| 1996/09/10 | 882,000 | 889,998 | 877,002 | 889,002 | 8,635 |
| 1996/09/09 | 897,000 | 898,002 | 873,000 | 883,002 | 7,641 |
| 1996/09/06 | 886,998 | 901,002 | 886,002 | 895,002 | 5,124 |
| 1996/09/05 | 865,002 | 889,998 | 864,000 | 886,002 | 4,607 |
| 1996/09/04 | 858,000 | 868,998 | 858,000 | 864,000 | 3,254 |
| 1996/09/03 | 837,000 | 850,998 | 834,000 | 847,998 | 3,328 |
| 1996/09/02 | 859,998 | 859,998 | 832,998 | 837,000 | 4,093 |
| 1996/08/30 | 865,998 | 870,000 | 864,000 | 865,002 | 2,966 |
| 1996/08/29 | 876,000 | 877,002 | 862,998 | 870,000 | 2,745 |
| 1996/08/28 | 898,998 | 898,998 | 877,998 | 883,998 | 2,437 |
| 1996/08/27 | 901,002 | 903,000 | 897,000 | 901,998 | 1,375 |
| 1996/08/26 | 925,002 | 925,002 | 901,002 | 901,002 | 1,891 |
| 1996/08/23 | 922,002 | 931,002 | 919,998 | 919,998 | 3,201 |
| 1996/08/22 | 922,998 | 922,998 | 918,000 | 921,000 | 982 |
| 1996/08/21 | 924,000 | 930,000 | 919,998 | 924,000 | 2,161 |
| 1996/08/20 | 924,000 | 924,000 | 915,000 | 919,998 | 1,947 |
| 1996/08/19 | 922,002 | 933,000 | 919,998 | 925,002 | 2,360 |
| 1996/08/16 | 939,000 | 939,000 | 922,998 | 930,000 | 1,538 |
| 1996/08/15 | 957,000 | 961,002 | 937,002 | 942,000 | 5,766 |
| 1996/08/14 | 942,000 | 943,002 | 937,002 | 943,002 | 3,856 |
| 1996/08/13 | 946,002 | 949,002 | 937,998 | 940,002 | 6,990 |
| 1996/08/12 | 916,002 | 927,000 | 910,002 | 927,000 | 3,129 |
| 1996/08/09 | 904,998 | 913,002 | 904,002 | 906,000 | 3,662 |
| 1996/08/08 | 894,000 | 901,002 | 892,998 | 901,002 | 1,882 |
| 1996/08/07 | 886,998 | 906,000 | 886,002 | 891,000 | 3,781 |
| 1996/08/06 | 886,002 | 886,998 | 877,998 | 885,000 | 1,427 |
| 1996/08/05 | 895,002 | 898,002 | 888,000 | 889,998 | 1,536 |
| 1996/08/02 | 882,000 | 906,000 | 877,002 | 886,002 | 3,980 |
| 1996/08/01 | 859,998 | 862,998 | 859,002 | 862,002 | 2,619 |
| 1996/07/31 | 864,000 | 864,000 | 858,000 | 862,998 | 1,219 |
| 1996/07/30 | 876,000 | 876,000 | 858,000 | 861,000 | 1,748 |
| 1996/07/29 | 882,000 | 883,002 | 873,000 | 879,000 | 1,231 |
| 1996/07/26 | 873,000 | 873,000 | 868,998 | 873,000 | 2,981 |
| 1996/07/25 | 865,998 | 871,998 | 859,998 | 868,002 | 2,899 |
| 1996/07/24 | 880,002 | 880,002 | 862,998 | 864,000 | 2,635 |
| 1996/07/23 | 871,002 | 886,002 | 850,998 | 886,002 | 4,089 |
| 1996/07/22 | 901,998 | 904,998 | 880,998 | 886,002 | 1,360 |
| 1996/07/19 | 924,000 | 925,002 | 907,998 | 912,000 | 1,997 |
| 1996/07/18 | 913,998 | 916,998 | 913,998 | 916,998 | 1,586 |
| 1996/07/17 | 922,998 | 925,002 | 910,002 | 910,998 | 1,366 |
| 1996/07/16 | 919,002 | 928,998 | 919,002 | 925,002 | 1,269 |
| 1996/07/15 | 933,000 | 936,000 | 922,998 | 928,998 | 1,362 |
| 1996/07/12 | 921,000 | 940,002 | 921,000 | 937,998 | 995 |
| 1996/07/11 | 939,000 | 939,000 | 931,002 | 931,002 | 2,907 |
| 1996/07/10 | 940,002 | 940,002 | 934,998 | 940,002 | 3,334 |
| 1996/07/09 | 939,000 | 943,998 | 934,998 | 937,002 | 1,576 |
| 1996/07/08 | 934,998 | 940,002 | 934,998 | 940,002 | 1,145 |
| 1996/07/05 | 945,000 | 945,000 | 937,998 | 943,998 | 1,072 |
| 1996/07/04 | 949,002 | 949,002 | 940,002 | 945,000 | 527 |
| 1996/07/03 | 949,998 | 952,002 | 940,002 | 949,002 | 1,884 |
| 1996/07/02 | 955,002 | 960,000 | 949,998 | 952,002 | 2,237 |
| 1996/07/01 | 955,998 | 955,998 | 946,998 | 949,002 | 1,216 |
| 1996/06/28 | 958,002 | 958,002 | 951,000 | 955,998 | 1,829 |
| 1996/06/27 | 957,000 | 958,998 | 951,000 | 955,998 | 3,944 |
| 1996/06/26 | 951,000 | 961,002 | 949,002 | 958,002 | 6,853 |
| 1996/06/25 | 945,000 | 949,002 | 942,000 | 948,000 | 1,692 |
| 1996/06/24 | 942,000 | 949,998 | 939,000 | 949,998 | 2,304 |
| 1996/06/21 | 942,000 | 943,998 | 937,998 | 940,002 | 3,101 |
| 1996/06/20 | 937,002 | 945,000 | 931,002 | 942,000 | 3,230 |
| 1996/06/19 | 955,998 | 967,998 | 946,998 | 954,000 | 5,930 |
| 1996/06/18 | 958,002 | 958,002 | 949,998 | 952,002 | 3,476 |
| 1996/06/17 | 961,002 | 963,000 | 948,000 | 948,000 | 2,694 |
| 1996/06/14 | 949,998 | 966,000 | 945,000 | 961,998 | 10,162 |
| 1996/06/13 | 949,002 | 951,000 | 943,002 | 945,000 | 4,738 |
| 1996/06/12 | 951,000 | 958,002 | 943,002 | 955,002 | 10,878 |
| 1996/06/11 | 919,998 | 952,998 | 919,998 | 946,002 | 9,035 |
| 1996/06/10 | 924,000 | 925,002 | 907,002 | 924,000 | 3,633 |
| 1996/06/07 | 939,000 | 939,000 | 925,998 | 927,000 | 2,846 |
| 1996/06/06 | 940,998 | 949,002 | 931,002 | 940,998 | 4,927 |
| 1996/06/05 | 952,998 | 958,002 | 943,002 | 949,998 | 9,773 |
| 1996/06/04 | 927,000 | 960,000 | 925,998 | 952,002 | 19,719 |
| 1996/06/03 | 934,998 | 934,998 | 915,000 | 928,002 | 5,896 |
| 1996/05/31 | 930,000 | 943,002 | 928,998 | 936,000 | 19,022 |
| 1996/05/30 | 886,998 | 921,000 | 880,002 | 916,998 | 9,795 |
| 1996/05/29 | 880,002 | 895,002 | 871,998 | 889,002 | 3,828 |
| 1996/05/28 | 852,000 | 870,000 | 852,000 | 870,000 | 2,095 |
| 1996/05/27 | 852,000 | 856,002 | 850,998 | 850,998 | 1,582 |
| 1996/05/24 | 850,002 | 858,000 | 847,002 | 852,000 | 1,839 |
| 1996/05/23 | 871,998 | 871,998 | 862,002 | 862,998 | 612 |
| 1996/05/22 | 871,998 | 882,000 | 870,000 | 873,000 | 4,603 |
| 1996/05/21 | 859,998 | 868,998 | 859,002 | 867,000 | 1,168 |
| 1996/05/20 | 858,000 | 868,002 | 858,000 | 868,002 | 1,051 |
| 1996/05/17 | 864,000 | 870,000 | 850,002 | 865,998 | 3,315 |
| 1996/05/16 | 871,998 | 871,998 | 862,998 | 864,000 | 1,755 |
| 1996/05/15 | 853,998 | 871,998 | 853,002 | 871,998 | 1,996 |
| 1996/05/14 | 844,998 | 849,000 | 844,998 | 846,000 | 1,184 |
| 1996/05/13 | 840,000 | 852,000 | 838,998 | 847,998 | 1,599 |
| 1996/05/10 | 856,002 | 859,998 | 841,998 | 844,998 | 2,870 |
| 1996/05/09 | 888,000 | 889,998 | 865,002 | 877,998 | 1,770 |
| 1996/05/08 | 891,000 | 895,002 | 888,000 | 889,998 | 1,528 |
| 1996/05/07 | 895,002 | 898,998 | 891,000 | 898,998 | 2,247 |
| 1996/05/02 | 889,998 | 898,998 | 880,998 | 898,998 | 1,291 |
| 1996/05/01 | 898,998 | 903,000 | 889,002 | 900,000 | 1,932 |
| 1996/04/30 | 906,000 | 906,000 | 895,998 | 898,998 | 2,005 |
| 1996/04/26 | 904,998 | 907,002 | 900,000 | 907,002 | 3,272 |
| 1996/04/25 | 900,000 | 910,002 | 894,000 | 895,002 | 3,173 |
| 1996/04/24 | 901,002 | 901,998 | 889,998 | 889,998 | 5,062 |
| 1996/04/23 | 900,000 | 913,998 | 898,998 | 904,998 | 9,629 |
| 1996/04/22 | 888,000 | 897,000 | 880,998 | 895,998 | 5,508 |
| 1996/04/19 | 880,998 | 889,998 | 867,000 | 886,002 | 4,617 |
| 1996/04/18 | 870,000 | 883,002 | 865,998 | 880,998 | 14,288 |
| 1996/04/17 | 874,002 | 874,002 | 868,002 | 871,998 | 12,897 |
| 1996/04/16 | 879,000 | 879,000 | 862,002 | 873,000 | 3,474 |
| 1996/04/15 | 879,000 | 879,000 | 865,002 | 865,998 | 1,077 |
| 1996/04/12 | 874,998 | 874,998 | 864,000 | 871,998 | 1,722 |
| 1996/04/11 | 879,000 | 885,000 | 871,002 | 874,998 | 5,010 |
| 1996/04/10 | 853,998 | 874,998 | 853,002 | 874,998 | 4,357 |
| 1996/04/09 | 859,998 | 864,000 | 841,002 | 841,002 | 3,085 |
| 1996/04/08 | 868,998 | 868,998 | 855,000 | 859,002 | 1,945 |
| 1996/04/05 | 861,000 | 865,002 | 853,002 | 865,002 | 3,596 |
| 1996/04/04 | 838,998 | 862,002 | 832,998 | 862,002 | 5,278 |
| 1996/04/03 | 835,002 | 840,000 | 832,002 | 840,000 | 2,886 |
| 1996/04/02 | 835,998 | 835,998 | 829,002 | 832,998 | 2,231 |
| 1996/04/01 | 834,000 | 834,000 | 829,002 | 832,998 | 2,746 |
| 1996/03/29 | 799,998 | 820,998 | 796,002 | 814,998 | 1,903 |
| 1996/03/28 | 814,998 | 814,998 | 795,000 | 804,000 | 1,743 |
| 1996/03/27 | 811,998 | 817,002 | 805,998 | 814,998 | 1,420 |
| 1996/03/26 | 823,998 | 829,998 | 811,002 | 811,998 | 4,534 |
| 1996/03/25 | 799,998 | 817,998 | 799,002 | 817,998 | 3,239 |
| 1996/03/22 | 790,002 | 792,000 | 787,002 | 792,000 | 7,592 |
| 1996/03/21 | 783,000 | 789,000 | 781,002 | 786,000 | 8,189 |
| 1996/03/19 | 769,998 | 786,000 | 769,998 | 783,000 | 5,258 |
| 1996/03/18 | 763,998 | 768,000 | 762,000 | 765,000 | 3,003 |
| 1996/03/15 | 768,000 | 768,000 | 759,000 | 760,998 | 1,841 |
| 1996/03/14 | 769,002 | 769,998 | 760,002 | 765,000 | 2,473 |
| 1996/03/13 | 750,000 | 769,998 | 748,002 | 769,002 | 3,540 |
| 1996/03/12 | 748,998 | 750,000 | 744,000 | 750,000 | 3,102 |
| 1996/03/11 | 741,000 | 741,000 | 736,002 | 736,998 | 3,297 |
| 1996/03/08 | 724,002 | 742,002 | 724,002 | 742,002 | 3,641 |
| 1996/03/07 | 750,000 | 750,000 | 732,000 | 732,000 | 3,154 |
| 1996/03/06 | 757,002 | 763,002 | 736,002 | 739,998 | 2,903 |
| 1996/03/05 | 751,002 | 751,998 | 742,002 | 747,000 | 1,811 |
| 1996/03/04 | 769,002 | 769,998 | 748,002 | 750,000 | 2,611 |
| 1996/03/01 | 771,000 | 771,000 | 768,000 | 769,002 | 2,247 |
| 1996/02/29 | 769,002 | 771,000 | 766,002 | 771,000 | 3,847 |
| 1996/02/28 | 775,002 | 775,002 | 768,000 | 768,000 | 3,507 |
| 1996/02/27 | 775,002 | 777,000 | 762,000 | 772,002 | 1,990 |
| 1996/02/26 | 777,000 | 780,000 | 772,998 | 780,000 | 2,294 |
| 1996/02/23 | 769,998 | 777,000 | 768,000 | 777,000 | 3,102 |
| 1996/02/22 | 771,000 | 774,000 | 766,002 | 766,002 | 2,283 |
| 1996/02/21 | 769,998 | 774,000 | 768,000 | 769,998 | 2,105 |
| 1996/02/20 | 762,000 | 772,002 | 756,000 | 769,998 | 3,051 |
| 1996/02/19 | 763,998 | 763,998 | 757,998 | 760,998 | 2,111 |
| 1996/02/16 | 753,000 | 760,002 | 739,998 | 760,002 | 7,775 |
| 1996/02/15 | 780,000 | 781,002 | 750,000 | 750,000 | 3,434 |
| 1996/02/14 | 789,000 | 789,000 | 783,000 | 784,998 | 1,434 |
| 1996/02/13 | 787,002 | 792,000 | 781,998 | 790,998 | 3,846 |
| 1996/02/09 | 790,002 | 790,002 | 783,000 | 787,998 | 2,574 |
| 1996/02/08 | 781,998 | 795,000 | 781,998 | 790,002 | 2,725 |
| 1996/02/07 | 784,002 | 784,002 | 778,998 | 780,000 | 2,595 |
| 1996/02/06 | 790,002 | 790,002 | 781,002 | 781,998 | 2,502 |
| 1996/02/05 | 799,998 | 799,998 | 793,002 | 793,998 | 1,457 |
| 1996/02/02 | 783,000 | 793,998 | 781,998 | 790,002 | 3,894 |
| 1996/02/01 | 786,000 | 796,998 | 780,000 | 783,000 | 3,619 |
| 1996/01/31 | 790,002 | 792,000 | 786,000 | 786,000 | 1,550 |
| 1996/01/30 | 793,998 | 793,998 | 786,000 | 786,000 | 1,368 |
| 1996/01/29 | 795,000 | 795,000 | 793,002 | 795,000 | 816 |
| 1996/01/26 | 792,000 | 795,000 | 786,000 | 795,000 | 1,907 |
| 1996/01/25 | 792,000 | 795,000 | 786,000 | 789,000 | 2,207 |
| 1996/01/24 | 789,000 | 793,002 | 787,002 | 790,998 | 1,676 |
| 1996/01/23 | 790,002 | 799,002 | 784,998 | 792,000 | 2,712 |
| 1996/01/22 | 799,002 | 799,002 | 778,002 | 783,000 | 2,704 |
| 1996/01/19 | 802,998 | 802,998 | 798,000 | 801,000 | 2,316 |
| 1996/01/18 | 801,000 | 808,998 | 799,998 | 802,998 | 6,039 |
| 1996/01/17 | 805,998 | 808,998 | 799,998 | 805,002 | 5,410 |
| 1996/01/16 | 814,998 | 816,000 | 799,002 | 802,998 | 1,589 |
| 1996/01/12 | 795,000 | 823,002 | 795,000 | 811,998 | 4,573 |
| 1996/01/11 | 843,000 | 847,002 | 828,000 | 841,998 | 7,634 |
| 1996/01/10 | 832,002 | 846,000 | 828,000 | 844,998 | 11,296 |
| 1996/01/09 | 820,998 | 829,998 | 813,000 | 829,002 | 1,645 |
| 1996/01/08 | 822,000 | 823,998 | 799,998 | 801,000 | 1,060 |
| 1996/01/05 | 834,000 | 834,000 | 822,000 | 822,000 | 1,664 |
| 1996/01/04 | 810,000 | 838,998 | 810,000 | 835,002 | 2,407 |