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 |
|---|---|---|---|---|---|
| 1997/12/30 | 334,998 | 346,002 | 330,000 | 345,000 | 597 |
| 1997/12/29 | 343,998 | 343,998 | 322,002 | 324,000 | 1,305 |
| 1997/12/26 | 343,998 | 349,998 | 337,998 | 346,998 | 1,488 |
| 1997/12/25 | 325,998 | 349,002 | 315,000 | 349,002 | 2,800 |
| 1997/12/24 | 295,002 | 325,998 | 295,002 | 322,998 | 2,560 |
| 1997/12/22 | 286,002 | 304,998 | 286,002 | 301,002 | 4,820 |
| 1997/12/19 | 289,998 | 292,002 | 285,000 | 291,000 | 2,387 |
| 1997/12/18 | 295,002 | 301,002 | 291,000 | 295,002 | 3,531 |
| 1997/12/17 | 289,002 | 300,000 | 282,000 | 300,000 | 6,170 |
| 1997/12/16 | 288,000 | 294,000 | 279,000 | 289,998 | 3,212 |
| 1997/12/15 | 298,998 | 312,000 | 289,998 | 307,002 | 3,747 |
| 1997/12/12 | 301,002 | 310,002 | 300,000 | 303,000 | 4,527 |
| 1997/12/11 | 340,998 | 340,998 | 321,000 | 325,998 | 2,141 |
| 1997/12/10 | 346,998 | 346,998 | 334,002 | 337,002 | 2,222 |
| 1997/12/09 | 340,998 | 346,998 | 337,998 | 343,002 | 3,239 |
| 1997/12/08 | 352,002 | 357,000 | 339,000 | 340,998 | 3,908 |
| 1997/12/05 | 366,000 | 367,002 | 349,998 | 352,002 | 2,718 |
| 1997/12/04 | 381,000 | 390,000 | 364,998 | 369,000 | 2,191 |
| 1997/12/03 | 397,002 | 399,000 | 385,002 | 387,000 | 1,559 |
| 1997/12/02 | 397,998 | 400,002 | 394,002 | 396,000 | 3,102 |
| 1997/12/01 | 390,000 | 396,000 | 379,998 | 391,002 | 1,021 |
| 1997/11/28 | 379,998 | 397,002 | 378,000 | 390,000 | 2,148 |
| 1997/11/27 | 376,002 | 379,002 | 361,002 | 369,000 | 1,698 |
| 1997/11/26 | 349,998 | 382,998 | 349,998 | 366,000 | 2,780 |
| 1997/11/25 | 346,998 | 360,000 | 342,000 | 360,000 | 1,807 |
| 1997/11/21 | 405,000 | 420,000 | 397,998 | 412,002 | 2,681 |
| 1997/11/20 | 375,000 | 400,002 | 370,002 | 399,000 | 2,515 |
| 1997/11/19 | 394,998 | 394,998 | 375,000 | 378,000 | 2,556 |
| 1997/11/18 | 409,998 | 415,998 | 390,000 | 400,002 | 5,196 |
| 1997/11/17 | 402,000 | 424,998 | 390,000 | 409,998 | 8,723 |
| 1997/11/14 | 381,000 | 397,998 | 381,000 | 387,000 | 7,418 |
| 1997/11/13 | 328,998 | 385,002 | 328,002 | 379,002 | 3,495 |
| 1997/11/12 | 378,000 | 378,000 | 336,000 | 337,998 | 4,882 |
| 1997/11/11 | 378,000 | 381,000 | 372,000 | 378,000 | 3,173 |
| 1997/11/10 | 391,998 | 394,998 | 372,000 | 376,002 | 3,573 |
| 1997/11/07 | 412,998 | 412,998 | 397,002 | 402,000 | 3,849 |
| 1997/11/06 | 409,002 | 418,998 | 403,998 | 412,998 | 8,456 |
| 1997/11/05 | 385,002 | 388,002 | 358,002 | 369,000 | 7,036 |
| 1997/11/04 | 400,002 | 402,000 | 367,002 | 381,000 | 4,019 |
| 1997/10/31 | 403,998 | 409,002 | 397,998 | 402,000 | 5,059 |
| 1997/10/30 | 412,002 | 427,998 | 403,998 | 417,000 | 8,212 |
| 1997/10/29 | 454,998 | 460,002 | 390,000 | 402,000 | 6,832 |
| 1997/10/28 | 439,998 | 441,000 | 436,002 | 439,998 | 2,455 |
| 1997/10/27 | 466,998 | 469,002 | 462,000 | 466,998 | 1,822 |
| 1997/10/24 | 472,002 | 475,002 | 466,002 | 469,998 | 3,027 |
| 1997/10/23 | 475,998 | 480,000 | 466,998 | 472,002 | 4,337 |
| 1997/10/22 | 477,000 | 483,000 | 475,998 | 478,002 | 6,614 |
| 1997/10/21 | 489,000 | 489,000 | 480,000 | 481,998 | 2,817 |
| 1997/10/20 | 498,000 | 502,002 | 490,002 | 498,000 | 1,499 |
| 1997/10/17 | 516,000 | 517,998 | 499,998 | 505,002 | 1,752 |
| 1997/10/16 | 523,998 | 523,998 | 517,998 | 517,998 | 2,157 |
| 1997/10/15 | 525,000 | 529,998 | 522,000 | 523,998 | 1,502 |
| 1997/10/14 | 511,998 | 529,002 | 510,000 | 525,000 | 3,013 |
| 1997/10/13 | 532,002 | 532,002 | 495,000 | 510,000 | 3,685 |
| 1997/10/09 | 535,002 | 538,002 | 529,998 | 532,998 | 2,233 |
| 1997/10/08 | 540,000 | 544,998 | 535,002 | 544,998 | 2,613 |
| 1997/10/07 | 537,000 | 550,002 | 529,998 | 550,002 | 6,091 |
| 1997/10/06 | 526,998 | 538,002 | 526,002 | 534,000 | 3,040 |
| 1997/10/03 | 529,998 | 552,000 | 525,000 | 526,998 | 2,824 |
| 1997/10/02 | 579,000 | 579,000 | 535,998 | 550,002 | 4,360 |
| 1997/10/01 | 589,998 | 592,002 | 580,002 | 580,002 | 2,777 |
| 1997/09/30 | 604,998 | 616,002 | 604,998 | 606,000 | 1,242 |
| 1997/09/29 | 610,998 | 613,002 | 600,000 | 600,000 | 1,280 |
| 1997/09/26 | 625,002 | 625,002 | 616,998 | 616,998 | 1,676 |
| 1997/09/25 | 625,002 | 625,002 | 619,998 | 619,998 | 1,862 |
| 1997/09/24 | 613,002 | 631,998 | 610,002 | 625,002 | 3,224 |
| 1997/09/22 | 603,000 | 610,002 | 600,000 | 604,998 | 1,882 |
| 1997/09/19 | 604,998 | 609,000 | 601,998 | 603,000 | 2,017 |
| 1997/09/18 | 600,000 | 606,000 | 598,998 | 601,998 | 3,988 |
| 1997/09/17 | 627,000 | 631,002 | 610,002 | 610,002 | 6,486 |
| 1997/09/16 | 634,998 | 637,002 | 625,998 | 625,998 | 5,001 |
| 1997/09/12 | 640,002 | 645,000 | 628,002 | 645,000 | 3,533 |
| 1997/09/11 | 672,000 | 679,002 | 645,000 | 652,998 | 4,740 |
| 1997/09/10 | 628,002 | 685,002 | 625,002 | 661,998 | 7,492 |
| 1997/09/09 | 609,000 | 610,002 | 603,000 | 607,998 | 2,574 |
| 1997/09/08 | 598,002 | 601,002 | 595,998 | 597,000 | 4,095 |
| 1997/09/05 | 613,002 | 616,998 | 610,998 | 616,998 | 3,400 |
| 1997/09/04 | 630,000 | 630,000 | 613,998 | 619,002 | 3,149 |
| 1997/09/03 | 630,000 | 646,002 | 628,002 | 634,998 | 3,843 |
| 1997/09/02 | 624,000 | 624,000 | 610,002 | 613,002 | 1,436 |
| 1997/09/01 | 625,002 | 628,998 | 619,998 | 625,002 | 1,094 |
| 1997/08/29 | 630,000 | 630,000 | 621,000 | 630,000 | 2,685 |
| 1997/08/28 | 646,998 | 652,998 | 640,998 | 640,998 | 2,675 |
| 1997/08/27 | 682,002 | 682,002 | 661,998 | 667,002 | 2,718 |
| 1997/08/26 | 691,998 | 700,002 | 685,002 | 690,000 | 3,388 |
| 1997/08/25 | 709,002 | 709,002 | 700,998 | 700,998 | 2,588 |
| 1997/08/22 | 718,998 | 718,998 | 699,000 | 700,002 | 2,408 |
| 1997/08/21 | 709,002 | 730,002 | 708,000 | 724,998 | 1,781 |
| 1997/08/20 | 703,998 | 709,998 | 697,998 | 709,002 | 997 |
| 1997/08/19 | 703,002 | 708,000 | 700,998 | 703,998 | 1,156 |
| 1997/08/18 | 703,002 | 709,998 | 685,998 | 700,002 | 2,175 |
| 1997/08/15 | 723,000 | 724,998 | 712,002 | 712,998 | 2,251 |
| 1997/08/14 | 712,002 | 732,000 | 706,998 | 717,000 | 3,217 |
| 1997/08/13 | 693,000 | 709,998 | 687,000 | 705,000 | 3,164 |
| 1997/08/12 | 691,002 | 700,002 | 682,998 | 682,998 | 2,594 |
| 1997/08/11 | 685,002 | 688,998 | 664,998 | 670,998 | 6,205 |
| 1997/08/08 | 676,998 | 697,998 | 676,998 | 694,998 | 7,025 |
| 1997/08/07 | 787,998 | 790,002 | 777,000 | 777,000 | 2,929 |
| 1997/08/06 | 769,998 | 778,002 | 769,002 | 778,002 | 1,531 |
| 1997/08/05 | 772,998 | 780,000 | 763,002 | 766,002 | 1,428 |
| 1997/08/04 | 778,998 | 799,998 | 775,002 | 783,000 | 1,881 |
| 1997/08/01 | 810,000 | 810,000 | 771,000 | 771,000 | 3,253 |
| 1997/07/31 | 816,000 | 816,000 | 799,998 | 814,002 | 3,652 |
| 1997/07/30 | 823,998 | 823,998 | 817,002 | 817,998 | 2,101 |
| 1997/07/29 | 826,002 | 828,000 | 825,000 | 826,998 | 1,596 |
| 1997/07/28 | 826,002 | 829,002 | 825,000 | 826,998 | 1,997 |
| 1997/07/25 | 831,000 | 837,000 | 825,000 | 829,998 | 2,035 |
| 1997/07/24 | 823,998 | 828,000 | 822,000 | 826,998 | 2,129 |
| 1997/07/23 | 829,998 | 829,998 | 817,998 | 823,998 | 2,030 |
| 1997/07/22 | 819,000 | 832,002 | 819,000 | 823,002 | 2,312 |
| 1997/07/18 | 823,998 | 829,998 | 810,000 | 817,998 | 2,968 |
| 1997/07/17 | 856,002 | 862,002 | 823,998 | 828,000 | 4,549 |
| 1997/07/16 | 823,002 | 859,998 | 823,002 | 859,002 | 3,548 |
| 1997/07/15 | 832,998 | 835,998 | 823,002 | 823,002 | 2,410 |
| 1997/07/14 | 829,002 | 832,998 | 826,002 | 828,000 | 848 |
| 1997/07/11 | 826,002 | 826,998 | 814,998 | 823,002 | 2,086 |
| 1997/07/10 | 820,002 | 835,998 | 820,002 | 829,002 | 1,225 |
| 1997/07/09 | 829,998 | 829,998 | 814,998 | 820,002 | 2,298 |
| 1997/07/08 | 835,002 | 835,998 | 829,998 | 829,998 | 990 |
| 1997/07/07 | 832,002 | 843,000 | 832,002 | 838,002 | 1,503 |
| 1997/07/04 | 822,000 | 837,000 | 820,002 | 826,998 | 1,500 |
| 1997/07/03 | 823,998 | 825,000 | 820,998 | 822,000 | 1,326 |
| 1997/07/02 | 826,002 | 829,998 | 823,002 | 825,000 | 2,246 |
| 1997/07/01 | 843,000 | 843,000 | 826,002 | 832,998 | 1,316 |
| 1997/06/30 | 864,000 | 864,000 | 846,000 | 846,000 | 1,214 |
| 1997/06/27 | 868,998 | 868,998 | 855,000 | 855,000 | 2,549 |
| 1997/06/26 | 865,998 | 876,000 | 864,000 | 871,998 | 4,722 |
| 1997/06/25 | 850,002 | 865,998 | 846,000 | 862,998 | 4,669 |
| 1997/06/24 | 829,998 | 835,998 | 825,000 | 834,000 | 3,338 |
| 1997/06/23 | 817,002 | 840,000 | 817,002 | 838,998 | 2,638 |
| 1997/06/20 | 813,000 | 825,000 | 813,000 | 820,002 | 3,612 |
| 1997/06/19 | 819,000 | 820,998 | 814,998 | 817,002 | 2,654 |
| 1997/06/18 | 826,002 | 829,998 | 822,000 | 823,002 | 2,614 |
| 1997/06/17 | 829,998 | 838,002 | 826,002 | 835,002 | 5,949 |
| 1997/06/16 | 844,998 | 844,998 | 832,998 | 840,000 | 2,252 |
| 1997/06/13 | 844,998 | 844,998 | 838,002 | 843,000 | 3,563 |
| 1997/06/12 | 840,000 | 850,998 | 832,998 | 844,998 | 5,630 |
| 1997/06/11 | 892,002 | 892,002 | 858,000 | 859,998 | 3,746 |
| 1997/06/10 | 892,998 | 892,998 | 891,000 | 892,998 | 2,596 |
| 1997/06/09 | 895,002 | 895,002 | 886,998 | 889,998 | 3,701 |
| 1997/06/06 | 909,000 | 909,000 | 900,000 | 904,998 | 2,641 |
| 1997/06/05 | 909,000 | 915,000 | 904,998 | 909,000 | 7,438 |
| 1997/06/04 | 886,998 | 907,998 | 883,998 | 907,998 | 6,257 |
| 1997/06/03 | 882,000 | 889,002 | 882,000 | 886,002 | 2,665 |
| 1997/06/02 | 868,998 | 882,000 | 861,000 | 882,000 | 1,107 |
| 1997/05/30 | 868,998 | 870,000 | 865,998 | 868,998 | 1,259 |
| 1997/05/29 | 870,000 | 871,998 | 864,000 | 864,000 | 3,059 |
| 1997/05/28 | 865,998 | 870,000 | 862,002 | 870,000 | 2,139 |
| 1997/05/27 | 870,000 | 871,002 | 865,002 | 865,002 | 1,402 |
| 1997/05/26 | 871,002 | 874,002 | 868,002 | 868,002 | 2,283 |
| 1997/05/23 | 880,002 | 880,002 | 870,000 | 871,002 | 3,137 |
| 1997/05/22 | 864,000 | 873,000 | 859,998 | 871,998 | 2,811 |
| 1997/05/21 | 868,002 | 874,998 | 862,998 | 867,000 | 2,099 |
| 1997/05/20 | 844,998 | 880,002 | 841,002 | 868,998 | 5,820 |
| 1997/05/19 | 837,000 | 844,998 | 828,000 | 844,998 | 6,071 |
| 1997/05/16 | 880,002 | 883,998 | 840,000 | 856,998 | 6,865 |
| 1997/05/15 | 885,000 | 898,998 | 874,002 | 888,000 | 5,714 |
| 1997/05/14 | 861,000 | 874,998 | 861,000 | 874,998 | 2,497 |
| 1997/05/13 | 850,002 | 859,002 | 847,998 | 850,998 | 3,887 |
| 1997/05/12 | 820,002 | 849,000 | 820,002 | 847,998 | 1,691 |
| 1997/05/09 | 837,000 | 841,998 | 829,998 | 829,998 | 2,694 |
| 1997/05/08 | 835,998 | 844,998 | 832,998 | 835,002 | 2,318 |
| 1997/05/07 | 864,000 | 873,000 | 844,998 | 844,998 | 3,380 |
| 1997/05/06 | 867,000 | 879,000 | 865,002 | 874,002 | 3,363 |
| 1997/05/02 | 852,000 | 862,002 | 852,000 | 859,998 | 5,642 |
| 1997/05/01 | 850,998 | 862,002 | 850,998 | 861,000 | 9,327 |
| 1997/04/30 | 835,002 | 844,002 | 829,998 | 843,000 | 2,537 |
| 1997/04/28 | 823,002 | 829,002 | 811,002 | 820,002 | 1,151 |
| 1997/04/25 | 802,002 | 810,000 | 793,998 | 802,998 | 1,579 |
| 1997/04/24 | 814,998 | 816,000 | 802,998 | 811,998 | 2,405 |
| 1997/04/23 | 820,002 | 820,002 | 802,998 | 814,998 | 4,094 |
| 1997/04/22 | 793,002 | 798,000 | 780,000 | 790,002 | 6,307 |
| 1997/04/21 | 853,998 | 853,998 | 823,998 | 838,998 | 4,448 |
| 1997/04/18 | 859,002 | 859,998 | 853,998 | 856,998 | 2,895 |
| 1997/04/17 | 850,002 | 858,000 | 847,998 | 852,000 | 3,464 |
| 1997/04/16 | 838,002 | 849,000 | 835,002 | 838,002 | 5,216 |
| 1997/04/15 | 820,998 | 834,000 | 820,998 | 832,998 | 2,552 |
| 1997/04/14 | 837,000 | 840,000 | 817,002 | 820,998 | 1,944 |
| 1997/04/11 | 834,000 | 847,998 | 829,998 | 847,002 | 2,457 |
| 1997/04/10 | 838,002 | 838,998 | 829,998 | 829,998 | 1,711 |
| 1997/04/09 | 837,000 | 844,998 | 829,998 | 829,998 | 2,554 |
| 1997/04/08 | 828,000 | 831,000 | 823,002 | 828,000 | 1,689 |
| 1997/04/07 | 829,998 | 831,000 | 820,002 | 820,998 | 2,042 |
| 1997/04/04 | 829,998 | 837,000 | 820,998 | 832,002 | 4,961 |
| 1997/04/03 | 810,000 | 826,998 | 805,998 | 820,002 | 5,724 |
| 1997/04/02 | 802,998 | 805,998 | 795,000 | 805,002 | 1,780 |
| 1997/04/01 | 784,002 | 796,002 | 777,000 | 795,000 | 3,188 |
| 1997/03/31 | 798,000 | 798,000 | 781,002 | 781,002 | 2,589 |
| 1997/03/28 | 799,002 | 799,002 | 790,002 | 795,000 | 1,906 |
| 1997/03/27 | 783,000 | 796,002 | 781,998 | 793,002 | 3,730 |
| 1997/03/26 | 780,000 | 781,002 | 775,998 | 780,000 | 1,007 |
| 1997/03/25 | 784,002 | 784,002 | 775,998 | 780,000 | 3,700 |
| 1997/03/24 | 784,002 | 784,002 | 771,000 | 780,000 | 3,554 |
| 1997/03/21 | 769,998 | 781,998 | 769,002 | 774,000 | 4,408 |
| 1997/03/19 | 748,002 | 765,000 | 739,998 | 756,000 | 8,180 |
| 1997/03/18 | 741,000 | 745,002 | 732,000 | 738,000 | 5,889 |
| 1997/03/17 | 718,002 | 739,998 | 718,002 | 739,998 | 2,686 |
| 1997/03/14 | 720,000 | 720,000 | 711,000 | 718,002 | 2,675 |
| 1997/03/13 | 717,000 | 724,002 | 715,002 | 724,002 | 1,307 |
| 1997/03/12 | 736,002 | 738,000 | 723,000 | 727,002 | 585 |
| 1997/03/11 | 736,002 | 741,000 | 735,000 | 739,998 | 4,068 |
| 1997/03/10 | 738,000 | 738,000 | 724,002 | 733,002 | 4,198 |
| 1997/03/07 | 729,000 | 738,000 | 724,002 | 733,002 | 901 |
| 1997/03/06 | 741,000 | 742,002 | 726,000 | 732,000 | 1,850 |
| 1997/03/05 | 739,998 | 742,002 | 733,998 | 742,002 | 2,398 |
| 1997/03/04 | 730,002 | 739,998 | 727,998 | 733,998 | 2,706 |
| 1997/03/03 | 724,998 | 724,998 | 712,998 | 720,000 | 1,735 |
| 1997/02/28 | 784,002 | 784,998 | 694,998 | 727,002 | 11,104 |
| 1997/02/27 | 777,000 | 777,000 | 760,002 | 765,000 | 896 |
| 1997/02/26 | 784,002 | 784,002 | 777,000 | 777,000 | 2,784 |
| 1997/02/25 | 763,998 | 775,998 | 745,002 | 775,002 | 5,108 |
| 1997/02/24 | 769,998 | 769,998 | 753,000 | 763,998 | 670 |
| 1997/02/21 | 769,998 | 769,998 | 759,000 | 759,000 | 6,063 |
| 1997/02/20 | 748,998 | 768,000 | 747,000 | 760,998 | 1,544 |
| 1997/02/19 | 735,000 | 739,002 | 727,998 | 739,002 | 1,195 |
| 1997/02/18 | 742,998 | 742,998 | 730,002 | 732,000 | 1,256 |
| 1997/02/17 | 748,998 | 748,998 | 736,998 | 736,998 | 1,548 |
| 1997/02/14 | 694,002 | 750,000 | 688,002 | 748,998 | 6,000 |
| 1997/02/13 | 709,998 | 711,000 | 685,002 | 697,998 | 9,345 |
| 1997/02/12 | 715,998 | 718,998 | 708,000 | 711,000 | 7,137 |
| 1997/02/10 | 720,000 | 721,002 | 714,000 | 715,998 | 1,710 |
| 1997/02/07 | 727,002 | 733,998 | 721,998 | 721,998 | 1,392 |
| 1997/02/06 | 726,000 | 730,998 | 720,000 | 724,998 | 1,749 |
| 1997/02/05 | 733,002 | 736,002 | 712,998 | 721,998 | 2,098 |
| 1997/02/04 | 742,002 | 742,998 | 732,000 | 732,000 | 1,771 |
| 1997/02/03 | 742,998 | 745,998 | 739,998 | 742,002 | 1,804 |
| 1997/01/31 | 753,000 | 754,002 | 742,998 | 742,998 | 1,716 |
| 1997/01/30 | 757,998 | 765,000 | 735,000 | 742,998 | 6,942 |
| 1997/01/29 | 769,998 | 775,002 | 765,000 | 768,000 | 6,058 |
| 1997/01/28 | 774,000 | 778,998 | 771,000 | 778,998 | 1,188 |
| 1997/01/27 | 777,000 | 784,002 | 775,002 | 775,002 | 1,683 |
| 1997/01/24 | 778,002 | 790,002 | 775,002 | 777,000 | 5,836 |
| 1997/01/23 | 778,998 | 790,998 | 774,000 | 784,002 | 5,699 |
| 1997/01/22 | 760,002 | 778,002 | 760,002 | 777,000 | 2,192 |
| 1997/01/21 | 741,000 | 760,002 | 739,998 | 754,002 | 1,910 |
| 1997/01/20 | 754,998 | 756,000 | 735,000 | 739,998 | 1,445 |
| 1997/01/17 | 754,998 | 765,000 | 753,000 | 757,002 | 2,156 |
| 1997/01/16 | 742,998 | 757,002 | 742,998 | 757,002 | 1,964 |
| 1997/01/14 | 736,002 | 742,998 | 733,002 | 742,998 | 3,683 |
| 1997/01/13 | 739,998 | 739,998 | 720,000 | 736,002 | 2,395 |
| 1997/01/10 | 733,002 | 739,002 | 718,002 | 739,002 | 4,732 |
| 1997/01/09 | 741,000 | 747,000 | 718,002 | 718,002 | 2,359 |
| 1997/01/08 | 745,002 | 759,000 | 742,002 | 751,002 | 3,508 |
| 1997/01/07 | 762,000 | 763,998 | 744,000 | 744,000 | 2,831 |
| 1997/01/06 | 768,000 | 769,998 | 763,002 | 765,000 | 1,712 |