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 |
|---|---|---|---|---|---|
| 1998/12/30 | 418,002 | 423,000 | 415,002 | 420,000 | 2,144 |
| 1998/12/29 | 405,000 | 412,002 | 405,000 | 409,998 | 1,584 |
| 1998/12/28 | 400,998 | 403,002 | 400,002 | 400,002 | 428 |
| 1998/12/25 | 405,000 | 405,000 | 400,002 | 400,002 | 1,410 |
| 1998/12/24 | 406,002 | 406,002 | 400,002 | 400,998 | 1,123 |
| 1998/12/22 | 405,000 | 405,000 | 397,998 | 402,000 | 1,144 |
| 1998/12/21 | 408,000 | 409,002 | 403,002 | 403,002 | 775 |
| 1998/12/18 | 406,002 | 406,998 | 403,002 | 406,998 | 1,260 |
| 1998/12/17 | 406,998 | 409,998 | 405,000 | 408,000 | 2,080 |
| 1998/12/16 | 405,000 | 409,998 | 403,998 | 409,002 | 2,624 |
| 1998/12/15 | 415,002 | 415,998 | 390,000 | 396,000 | 2,748 |
| 1998/12/14 | 415,002 | 418,002 | 409,998 | 418,002 | 1,868 |
| 1998/12/11 | 420,000 | 421,998 | 414,000 | 418,002 | 6,110 |
| 1998/12/10 | 409,998 | 421,998 | 406,998 | 418,998 | 8,104 |
| 1998/12/09 | 400,002 | 405,000 | 397,998 | 403,998 | 4,535 |
| 1998/12/08 | 397,998 | 403,002 | 387,000 | 397,002 | 4,738 |
| 1998/12/07 | 375,000 | 390,000 | 375,000 | 384,000 | 1,742 |
| 1998/12/04 | 384,000 | 390,000 | 376,002 | 378,000 | 1,175 |
| 1998/12/03 | 399,000 | 399,000 | 385,002 | 394,002 | 1,320 |
| 1998/12/02 | 391,002 | 400,002 | 391,002 | 400,002 | 1,660 |
| 1998/12/01 | 400,002 | 400,002 | 393,000 | 396,000 | 2,744 |
| 1998/11/30 | 400,998 | 406,002 | 396,000 | 400,002 | 1,385 |
| 1998/11/27 | 412,002 | 412,002 | 409,002 | 411,000 | 1,833 |
| 1998/11/26 | 402,000 | 415,002 | 400,002 | 415,002 | 5,888 |
| 1998/11/25 | 388,998 | 402,000 | 384,000 | 400,998 | 4,901 |
| 1998/11/24 | 399,000 | 399,000 | 382,002 | 385,998 | 3,425 |
| 1998/11/20 | 379,998 | 388,002 | 375,000 | 384,000 | 3,323 |
| 1998/11/19 | 400,002 | 406,998 | 394,002 | 394,998 | 5,117 |
| 1998/11/18 | 388,998 | 397,002 | 385,002 | 394,002 | 8,103 |
| 1998/11/17 | 351,000 | 373,998 | 349,998 | 373,998 | 6,210 |
| 1998/11/16 | 349,998 | 354,000 | 345,000 | 346,002 | 3,490 |
| 1998/11/13 | 337,998 | 337,998 | 319,998 | 337,002 | 1,838 |
| 1998/11/12 | 349,002 | 355,002 | 333,000 | 333,000 | 2,642 |
| 1998/11/11 | 340,002 | 348,000 | 339,000 | 346,998 | 715 |
| 1998/11/10 | 346,002 | 349,998 | 340,002 | 340,002 | 1,404 |
| 1998/11/09 | 340,998 | 346,002 | 340,998 | 340,998 | 616 |
| 1998/11/06 | 348,000 | 349,998 | 343,002 | 346,002 | 890 |
| 1998/11/05 | 337,998 | 345,000 | 336,000 | 343,002 | 2,143 |
| 1998/11/04 | 351,000 | 354,000 | 330,000 | 334,998 | 6,299 |
| 1998/11/02 | 343,998 | 346,002 | 340,998 | 343,998 | 1,487 |
| 1998/10/30 | 342,000 | 343,002 | 337,998 | 340,002 | 1,821 |
| 1998/10/29 | 345,000 | 345,000 | 340,002 | 342,000 | 1,858 |
| 1998/10/28 | 336,000 | 340,998 | 336,000 | 340,002 | 1,367 |
| 1998/10/27 | 343,002 | 348,000 | 340,002 | 340,998 | 3,232 |
| 1998/10/26 | 342,000 | 349,998 | 337,998 | 346,002 | 3,943 |
| 1998/10/23 | 345,000 | 348,000 | 339,000 | 340,002 | 1,970 |
| 1998/10/22 | 340,998 | 348,000 | 333,000 | 340,998 | 5,491 |
| 1998/10/21 | 334,002 | 343,998 | 330,000 | 340,002 | 4,778 |
| 1998/10/20 | 319,998 | 325,002 | 316,002 | 325,002 | 1,812 |
| 1998/10/19 | 310,998 | 316,002 | 301,002 | 316,002 | 2,049 |
| 1998/10/16 | 310,002 | 328,002 | 304,998 | 321,000 | 2,341 |
| 1998/10/15 | 292,002 | 301,998 | 292,002 | 300,000 | 1,671 |
| 1998/10/14 | 292,002 | 295,998 | 286,998 | 286,998 | 2,320 |
| 1998/10/13 | 304,998 | 304,998 | 289,998 | 292,002 | 6,094 |
| 1998/10/12 | 313,998 | 319,998 | 300,000 | 312,000 | 3,614 |
| 1998/10/09 | 325,002 | 331,998 | 301,002 | 307,998 | 3,129 |
| 1998/10/08 | 346,998 | 349,002 | 331,002 | 340,002 | 2,635 |
| 1998/10/07 | 340,002 | 355,002 | 334,998 | 346,998 | 4,330 |
| 1998/10/06 | 310,002 | 351,000 | 307,002 | 330,000 | 4,037 |
| 1998/10/05 | 304,998 | 315,000 | 304,998 | 315,000 | 1,225 |
| 1998/10/02 | 304,998 | 306,000 | 301,002 | 306,000 | 3,117 |
| 1998/10/01 | 307,998 | 312,000 | 303,000 | 307,002 | 2,195 |
| 1998/09/30 | 310,002 | 315,000 | 303,000 | 304,002 | 3,375 |
| 1998/09/29 | 312,000 | 319,998 | 304,998 | 307,002 | 1,765 |
| 1998/09/28 | 309,000 | 319,002 | 304,002 | 304,998 | 1,676 |
| 1998/09/25 | 304,998 | 309,000 | 295,002 | 309,000 | 6,579 |
| 1998/09/24 | 310,998 | 319,998 | 303,000 | 304,998 | 6,616 |
| 1998/09/22 | 313,998 | 324,000 | 307,998 | 310,002 | 4,193 |
| 1998/09/21 | 319,998 | 321,000 | 310,002 | 313,998 | 4,019 |
| 1998/09/18 | 322,002 | 322,002 | 315,000 | 319,998 | 4,781 |
| 1998/09/17 | 334,998 | 334,998 | 315,000 | 325,002 | 4,925 |
| 1998/09/16 | 340,998 | 340,998 | 331,002 | 339,000 | 2,342 |
| 1998/09/14 | 343,998 | 349,002 | 337,998 | 343,998 | 3,498 |
| 1998/09/11 | 322,998 | 343,002 | 322,002 | 343,002 | 4,373 |
| 1998/09/10 | 319,998 | 334,998 | 319,998 | 321,000 | 988 |
| 1998/09/09 | 319,998 | 328,998 | 315,000 | 322,002 | 6,102 |
| 1998/09/08 | 349,002 | 351,000 | 336,000 | 340,002 | 1,144 |
| 1998/09/07 | 340,002 | 355,998 | 333,000 | 351,000 | 1,521 |
| 1998/09/04 | 348,000 | 358,998 | 328,002 | 330,000 | 1,945 |
| 1998/09/03 | 349,998 | 360,000 | 349,998 | 352,002 | 2,582 |
| 1998/09/02 | 360,000 | 364,002 | 352,998 | 355,002 | 1,889 |
| 1998/09/01 | 330,000 | 370,002 | 325,002 | 364,998 | 2,265 |
| 1998/08/31 | 330,000 | 354,000 | 325,998 | 343,002 | 2,097 |
| 1998/08/28 | 304,998 | 334,002 | 304,998 | 319,998 | 2,895 |
| 1998/08/27 | 334,998 | 340,002 | 319,998 | 330,000 | 3,895 |
| 1998/08/26 | 376,002 | 379,998 | 349,002 | 349,998 | 5,247 |
| 1998/08/25 | 390,000 | 391,998 | 384,000 | 385,002 | 1,466 |
| 1998/08/24 | 390,000 | 397,002 | 379,998 | 384,000 | 1,725 |
| 1998/08/21 | 400,002 | 400,998 | 397,998 | 400,002 | 1,558 |
| 1998/08/20 | 421,002 | 421,002 | 403,998 | 408,000 | 1,226 |
| 1998/08/19 | 414,000 | 430,002 | 414,000 | 415,998 | 1,655 |
| 1998/08/18 | 411,000 | 421,002 | 402,000 | 418,998 | 849 |
| 1998/08/17 | 405,000 | 409,998 | 397,002 | 406,002 | 1,054 |
| 1998/08/14 | 420,000 | 420,000 | 403,002 | 409,002 | 973 |
| 1998/08/13 | 411,000 | 423,000 | 409,998 | 420,000 | 1,248 |
| 1998/08/12 | 381,000 | 412,998 | 373,998 | 406,998 | 3,239 |
| 1998/08/11 | 415,998 | 418,002 | 390,000 | 390,000 | 4,938 |
| 1998/08/10 | 435,000 | 439,998 | 424,998 | 426,000 | 1,785 |
| 1998/08/07 | 445,002 | 451,998 | 442,002 | 450,000 | 3,805 |
| 1998/08/06 | 445,998 | 451,002 | 427,998 | 439,998 | 2,528 |
| 1998/08/05 | 432,000 | 453,000 | 430,002 | 445,998 | 2,492 |
| 1998/08/04 | 420,000 | 438,000 | 420,000 | 430,002 | 2,156 |
| 1998/08/03 | 421,998 | 430,002 | 420,000 | 423,000 | 1,726 |
| 1998/07/31 | 417,000 | 442,002 | 417,000 | 432,000 | 6,062 |
| 1998/07/30 | 430,002 | 439,998 | 415,998 | 415,998 | 2,537 |
| 1998/07/29 | 435,000 | 439,998 | 427,998 | 435,000 | 1,809 |
| 1998/07/28 | 426,000 | 447,000 | 426,000 | 439,998 | 2,686 |
| 1998/07/27 | 441,000 | 445,998 | 427,002 | 439,998 | 2,183 |
| 1998/07/24 | 442,002 | 453,000 | 435,000 | 451,002 | 2,402 |
| 1998/07/23 | 418,998 | 442,998 | 417,000 | 438,000 | 4,324 |
| 1998/07/22 | 439,998 | 439,998 | 433,002 | 433,998 | 2,359 |
| 1998/07/21 | 457,002 | 463,002 | 439,998 | 448,002 | 1,785 |
| 1998/07/17 | 462,000 | 466,002 | 460,002 | 462,000 | 2,558 |
| 1998/07/16 | 465,000 | 469,998 | 457,002 | 463,002 | 3,063 |
| 1998/07/15 | 454,998 | 472,002 | 445,002 | 469,998 | 3,404 |
| 1998/07/14 | 451,998 | 456,000 | 424,998 | 450,000 | 2,222 |
| 1998/07/13 | 456,000 | 456,000 | 435,000 | 448,998 | 5,233 |
| 1998/07/10 | 445,002 | 469,998 | 441,000 | 466,002 | 5,625 |
| 1998/07/09 | 442,998 | 448,002 | 409,002 | 439,998 | 10,661 |
| 1998/07/08 | 481,002 | 481,002 | 454,002 | 463,002 | 9,014 |
| 1998/07/07 | 498,000 | 511,998 | 498,000 | 501,000 | 3,133 |
| 1998/07/06 | 490,998 | 504,000 | 490,998 | 496,998 | 2,275 |
| 1998/07/03 | 499,998 | 522,000 | 499,002 | 510,000 | 3,567 |
| 1998/07/02 | 529,998 | 559,998 | 510,000 | 520,002 | 14,165 |
| 1998/07/01 | 487,998 | 517,998 | 487,998 | 514,998 | 10,884 |
| 1998/06/30 | 471,000 | 483,000 | 469,998 | 483,000 | 4,147 |
| 1998/06/29 | 451,998 | 469,998 | 451,998 | 466,002 | 3,930 |
| 1998/06/26 | 445,998 | 454,002 | 433,002 | 453,000 | 2,627 |
| 1998/06/25 | 451,998 | 457,002 | 448,998 | 448,998 | 4,905 |
| 1998/06/24 | 430,002 | 448,998 | 430,002 | 448,002 | 4,991 |
| 1998/06/23 | 427,998 | 438,000 | 421,002 | 430,002 | 2,853 |
| 1998/06/22 | 432,000 | 442,998 | 427,998 | 427,998 | 1,908 |
| 1998/06/19 | 430,998 | 435,000 | 426,000 | 435,000 | 2,808 |
| 1998/06/18 | 430,998 | 441,000 | 430,998 | 432,000 | 4,084 |
| 1998/06/17 | 429,000 | 429,000 | 412,998 | 418,998 | 3,723 |
| 1998/06/16 | 439,998 | 442,002 | 426,000 | 429,000 | 5,405 |
| 1998/06/15 | 450,000 | 457,998 | 445,002 | 450,000 | 8,438 |
| 1998/06/12 | 421,998 | 441,000 | 417,000 | 441,000 | 7,382 |
| 1998/06/11 | 421,002 | 424,002 | 417,000 | 417,000 | 3,407 |
| 1998/06/10 | 430,002 | 430,998 | 420,000 | 426,000 | 3,056 |
| 1998/06/09 | 421,998 | 433,002 | 418,002 | 429,000 | 3,485 |
| 1998/06/08 | 420,000 | 433,002 | 415,002 | 420,000 | 6,523 |
| 1998/06/05 | 409,998 | 421,002 | 409,998 | 418,002 | 5,689 |
| 1998/06/04 | 412,002 | 418,998 | 399,000 | 409,002 | 3,944 |
| 1998/06/03 | 411,000 | 421,998 | 406,002 | 412,002 | 6,866 |
| 1998/06/02 | 394,998 | 411,000 | 393,000 | 409,998 | 5,170 |
| 1998/06/01 | 388,002 | 394,002 | 388,002 | 390,000 | 1,248 |
| 1998/05/29 | 387,000 | 397,998 | 385,002 | 397,998 | 1,977 |
| 1998/05/28 | 381,000 | 394,002 | 381,000 | 387,000 | 1,447 |
| 1998/05/27 | 397,998 | 403,002 | 388,998 | 391,002 | 6,210 |
| 1998/05/26 | 400,002 | 403,998 | 399,000 | 400,002 | 3,644 |
| 1998/05/25 | 400,002 | 400,002 | 385,998 | 394,998 | 4,054 |
| 1998/05/22 | 396,000 | 403,002 | 391,998 | 397,002 | 10,659 |
| 1998/05/21 | 379,998 | 393,000 | 376,998 | 391,002 | 8,244 |
| 1998/05/20 | 369,000 | 376,002 | 361,998 | 364,998 | 5,140 |
| 1998/05/19 | 376,002 | 388,002 | 375,000 | 376,998 | 6,873 |
| 1998/05/18 | 367,998 | 378,000 | 361,002 | 373,998 | 6,182 |
| 1998/05/15 | 351,000 | 367,998 | 349,998 | 363,000 | 10,299 |
| 1998/05/14 | 339,000 | 352,998 | 337,002 | 346,002 | 8,966 |
| 1998/05/13 | 328,998 | 337,002 | 322,998 | 334,002 | 3,823 |
| 1998/05/12 | 331,998 | 333,000 | 328,002 | 328,998 | 3,454 |
| 1998/05/11 | 325,002 | 334,002 | 324,000 | 331,998 | 3,320 |
| 1998/05/08 | 318,000 | 328,998 | 316,998 | 328,002 | 3,465 |
| 1998/05/07 | 319,002 | 319,002 | 313,002 | 313,998 | 2,566 |
| 1998/05/06 | 325,002 | 325,998 | 319,002 | 319,002 | 2,331 |
| 1998/05/01 | 328,002 | 330,000 | 319,998 | 325,002 | 1,557 |
| 1998/04/30 | 331,002 | 334,998 | 328,998 | 334,998 | 1,610 |
| 1998/04/28 | 333,000 | 334,998 | 328,998 | 331,998 | 2,015 |
| 1998/04/27 | 340,002 | 340,002 | 333,000 | 337,998 | 1,086 |
| 1998/04/24 | 339,000 | 346,998 | 337,998 | 346,002 | 4,395 |
| 1998/04/23 | 334,002 | 336,000 | 331,002 | 334,002 | 2,743 |
| 1998/04/22 | 330,000 | 334,998 | 327,000 | 331,998 | 4,608 |
| 1998/04/21 | 321,000 | 321,000 | 315,000 | 316,002 | 1,562 |
| 1998/04/20 | 325,002 | 327,000 | 319,998 | 324,000 | 2,145 |
| 1998/04/17 | 319,998 | 322,998 | 315,000 | 319,998 | 2,232 |
| 1998/04/16 | 330,000 | 331,002 | 321,000 | 324,000 | 1,704 |
| 1998/04/15 | 325,998 | 330,000 | 325,998 | 330,000 | 1,747 |
| 1998/04/14 | 330,000 | 334,002 | 328,002 | 330,000 | 1,540 |
| 1998/04/13 | 331,998 | 334,002 | 328,998 | 331,002 | 2,413 |
| 1998/04/10 | 349,998 | 354,000 | 345,000 | 346,998 | 3,545 |
| 1998/04/09 | 343,002 | 352,998 | 337,998 | 352,002 | 7,072 |
| 1998/04/08 | 330,000 | 337,998 | 321,000 | 337,002 | 3,464 |
| 1998/04/07 | 310,002 | 319,998 | 301,002 | 319,998 | 2,286 |
| 1998/04/06 | 315,000 | 315,000 | 309,000 | 310,002 | 2,605 |
| 1998/04/03 | 295,002 | 322,998 | 295,002 | 310,002 | 3,195 |
| 1998/04/02 | 315,000 | 319,002 | 291,000 | 291,000 | 5,870 |
| 1998/04/01 | 328,002 | 333,000 | 319,002 | 319,002 | 2,546 |
| 1998/03/31 | 321,000 | 328,998 | 319,998 | 328,002 | 2,650 |
| 1998/03/30 | 343,002 | 343,002 | 319,998 | 319,998 | 2,234 |
| 1998/03/27 | 337,002 | 342,000 | 325,002 | 334,998 | 2,210 |
| 1998/03/26 | 337,998 | 337,998 | 325,002 | 337,002 | 1,953 |
| 1998/03/25 | 309,000 | 340,002 | 309,000 | 337,998 | 6,728 |
| 1998/03/24 | 295,002 | 300,000 | 294,000 | 298,998 | 5,608 |
| 1998/03/23 | 300,000 | 301,002 | 297,000 | 300,000 | 3,301 |
| 1998/03/20 | 301,998 | 306,000 | 301,002 | 301,998 | 2,817 |
| 1998/03/19 | 313,998 | 313,998 | 304,002 | 309,000 | 2,913 |
| 1998/03/18 | 325,998 | 327,000 | 315,000 | 315,000 | 3,183 |
| 1998/03/17 | 331,998 | 331,998 | 325,002 | 325,998 | 1,886 |
| 1998/03/16 | 337,998 | 337,998 | 325,002 | 331,998 | 3,436 |
| 1998/03/13 | 328,998 | 339,000 | 328,002 | 339,000 | 2,812 |
| 1998/03/12 | 330,000 | 330,000 | 322,998 | 328,998 | 1,595 |
| 1998/03/11 | 340,998 | 340,998 | 334,002 | 334,002 | 1,813 |
| 1998/03/10 | 345,000 | 345,000 | 337,998 | 340,998 | 3,722 |
| 1998/03/09 | 345,000 | 355,002 | 336,000 | 345,000 | 5,100 |
| 1998/03/06 | 324,000 | 343,002 | 322,002 | 340,002 | 6,155 |
| 1998/03/05 | 321,000 | 325,002 | 321,000 | 322,998 | 2,925 |
| 1998/03/04 | 331,002 | 342,000 | 330,000 | 331,002 | 5,171 |
| 1998/03/03 | 328,998 | 331,002 | 327,000 | 328,998 | 4,921 |
| 1998/03/02 | 330,000 | 334,998 | 325,998 | 328,998 | 4,644 |
| 1998/02/27 | 339,000 | 339,000 | 325,998 | 328,998 | 5,075 |
| 1998/02/26 | 349,002 | 349,998 | 343,002 | 346,002 | 1,347 |
| 1998/02/25 | 342,000 | 352,002 | 337,998 | 352,002 | 2,295 |
| 1998/02/24 | 349,998 | 354,000 | 340,002 | 343,998 | 3,184 |
| 1998/02/23 | 360,000 | 366,000 | 360,000 | 363,000 | 1,925 |
| 1998/02/20 | 364,998 | 370,002 | 360,000 | 369,000 | 1,799 |
| 1998/02/19 | 379,998 | 379,998 | 366,000 | 375,000 | 1,980 |
| 1998/02/18 | 379,002 | 385,998 | 375,000 | 379,998 | 3,026 |
| 1998/02/17 | 366,000 | 376,998 | 364,998 | 373,998 | 2,198 |
| 1998/02/16 | 360,000 | 367,002 | 360,000 | 361,998 | 1,844 |
| 1998/02/13 | 370,002 | 379,002 | 364,998 | 378,000 | 5,315 |
| 1998/02/12 | 406,998 | 408,000 | 397,998 | 400,002 | 3,794 |
| 1998/02/10 | 405,000 | 409,998 | 397,998 | 400,002 | 4,240 |
| 1998/02/09 | 390,000 | 400,002 | 385,998 | 400,002 | 4,376 |
| 1998/02/06 | 379,998 | 390,000 | 376,998 | 385,002 | 5,443 |
| 1998/02/05 | 360,000 | 376,002 | 357,000 | 370,002 | 5,251 |
| 1998/02/04 | 376,002 | 376,002 | 357,000 | 367,998 | 5,413 |
| 1998/02/03 | 405,000 | 412,002 | 370,002 | 379,998 | 7,745 |
| 1998/02/02 | 397,998 | 415,002 | 379,998 | 397,998 | 13,076 |
| 1998/01/30 | 406,002 | 406,002 | 406,002 | 406,002 | 2,918 |
| 1998/01/29 | 499,998 | 505,002 | 469,998 | 486,000 | 12,803 |
| 1998/01/28 | 490,002 | 535,002 | 490,002 | 499,998 | 14,828 |
| 1998/01/27 | 421,002 | 480,000 | 420,000 | 460,002 | 11,042 |
| 1998/01/26 | 396,000 | 409,002 | 396,000 | 400,998 | 4,556 |
| 1998/01/23 | 387,000 | 390,000 | 379,998 | 388,998 | 5,572 |
| 1998/01/22 | 364,002 | 394,002 | 361,002 | 393,000 | 9,632 |
| 1998/01/21 | 360,000 | 364,998 | 351,000 | 354,000 | 4,649 |
| 1998/01/20 | 342,000 | 372,000 | 340,002 | 349,998 | 9,518 |
| 1998/01/19 | 319,998 | 337,002 | 319,998 | 337,002 | 4,049 |
| 1998/01/16 | 298,002 | 313,998 | 295,998 | 310,998 | 3,034 |
| 1998/01/14 | 288,000 | 297,000 | 288,000 | 294,000 | 3,384 |
| 1998/01/13 | 295,998 | 300,000 | 280,998 | 289,002 | 4,961 |
| 1998/01/12 | 292,998 | 307,998 | 292,998 | 304,998 | 3,729 |
| 1998/01/09 | 310,002 | 313,998 | 303,000 | 304,998 | 4,997 |
| 1998/01/08 | 319,998 | 337,998 | 319,002 | 319,998 | 5,564 |
| 1998/01/07 | 327,000 | 330,000 | 310,002 | 321,000 | 2,164 |
| 1998/01/06 | 337,002 | 342,000 | 328,002 | 336,000 | 1,616 |
| 1998/01/05 | 355,002 | 364,998 | 349,998 | 357,000 | 1,047 |