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 |
|---|---|---|---|---|---|
| 2001/12/28 | 247,998 | 249,000 | 241,998 | 244,998 | 4,785 |
| 2001/12/27 | 250,002 | 250,002 | 240,000 | 244,002 | 12,257 |
| 2001/12/26 | 256,998 | 258,000 | 250,002 | 250,002 | 6,545 |
| 2001/12/25 | 265,998 | 265,998 | 255,000 | 259,998 | 8,013 |
| 2001/12/21 | 270,000 | 273,000 | 262,002 | 265,998 | 8,090 |
| 2001/12/20 | 279,000 | 280,998 | 271,998 | 274,002 | 6,829 |
| 2001/12/19 | 271,002 | 280,002 | 267,000 | 279,000 | 5,694 |
| 2001/12/18 | 274,998 | 277,998 | 268,998 | 274,002 | 6,891 |
| 2001/12/17 | 283,002 | 283,002 | 274,002 | 274,998 | 8,327 |
| 2001/12/14 | 274,998 | 283,002 | 265,998 | 279,000 | 47,106 |
| 2001/12/13 | 286,002 | 289,002 | 270,000 | 270,000 | 15,360 |
| 2001/12/12 | 286,998 | 300,000 | 286,002 | 298,002 | 6,798 |
| 2001/12/11 | 297,000 | 298,002 | 285,000 | 289,998 | 7,529 |
| 2001/12/10 | 309,000 | 309,000 | 298,002 | 298,002 | 10,060 |
| 2001/12/07 | 310,002 | 315,000 | 306,000 | 310,002 | 8,284 |
| 2001/12/06 | 318,000 | 318,000 | 307,002 | 310,002 | 9,420 |
| 2001/12/05 | 301,998 | 306,000 | 298,998 | 303,000 | 7,402 |
| 2001/12/04 | 298,998 | 304,002 | 298,002 | 300,000 | 9,170 |
| 2001/12/03 | 310,998 | 312,000 | 298,998 | 298,998 | 10,036 |
| 2001/11/30 | 310,998 | 315,000 | 309,000 | 309,000 | 4,445 |
| 2001/11/29 | 321,000 | 321,000 | 306,000 | 307,998 | 11,277 |
| 2001/11/28 | 325,998 | 336,000 | 321,000 | 321,000 | 6,164 |
| 2001/11/27 | 343,998 | 348,000 | 336,000 | 336,000 | 11,257 |
| 2001/11/26 | 331,998 | 342,000 | 331,998 | 342,000 | 6,567 |
| 2001/11/22 | 321,000 | 327,000 | 316,998 | 327,000 | 3,088 |
| 2001/11/21 | 316,998 | 325,998 | 313,002 | 325,998 | 5,385 |
| 2001/11/20 | 337,998 | 337,998 | 318,000 | 319,998 | 6,872 |
| 2001/11/19 | 337,998 | 342,000 | 334,998 | 337,998 | 10,215 |
| 2001/11/16 | 328,002 | 336,000 | 325,002 | 333,000 | 16,129 |
| 2001/11/15 | 298,002 | 319,002 | 298,002 | 318,000 | 6,254 |
| 2001/11/14 | 303,000 | 306,000 | 295,998 | 295,998 | 5,001 |
| 2001/11/13 | 297,000 | 300,000 | 294,000 | 295,998 | 6,681 |
| 2001/11/12 | 303,000 | 307,002 | 300,000 | 300,000 | 4,693 |
| 2001/11/09 | 312,000 | 316,998 | 301,998 | 304,998 | 9,522 |
| 2001/11/08 | 307,998 | 319,998 | 306,000 | 316,998 | 7,806 |
| 2001/11/07 | 327,000 | 328,002 | 307,998 | 307,998 | 5,995 |
| 2001/11/06 | 325,002 | 331,002 | 322,002 | 331,002 | 4,048 |
| 2001/11/05 | 328,002 | 331,002 | 315,000 | 321,000 | 5,428 |
| 2001/11/02 | 334,002 | 334,998 | 322,002 | 328,002 | 5,719 |
| 2001/11/01 | 324,000 | 331,998 | 321,000 | 324,000 | 4,553 |
| 2001/10/31 | 331,998 | 340,002 | 322,998 | 322,998 | 8,527 |
| 2001/10/30 | 322,002 | 331,998 | 321,000 | 331,998 | 7,348 |
| 2001/10/29 | 343,998 | 343,998 | 331,998 | 331,998 | 7,530 |
| 2001/10/26 | 349,998 | 355,998 | 346,002 | 349,002 | 13,287 |
| 2001/10/25 | 343,998 | 349,998 | 337,998 | 343,002 | 17,963 |
| 2001/10/24 | 328,002 | 337,998 | 325,002 | 331,998 | 22,410 |
| 2001/10/23 | 312,000 | 318,000 | 307,998 | 318,000 | 8,735 |
| 2001/10/22 | 301,002 | 304,998 | 300,000 | 304,998 | 6,619 |
| 2001/10/19 | 304,002 | 309,000 | 301,002 | 304,998 | 9,777 |
| 2001/10/18 | 315,000 | 316,002 | 307,998 | 309,000 | 7,936 |
| 2001/10/17 | 313,998 | 316,002 | 313,002 | 315,000 | 9,372 |
| 2001/10/16 | 316,002 | 318,000 | 310,002 | 313,002 | 10,335 |
| 2001/10/15 | 315,000 | 318,000 | 307,002 | 315,000 | 9,040 |
| 2001/10/12 | 319,002 | 319,998 | 301,998 | 310,998 | 20,906 |
| 2001/10/11 | 300,000 | 304,998 | 295,998 | 304,002 | 9,609 |
| 2001/10/10 | 292,002 | 292,002 | 283,998 | 288,000 | 15,480 |
| 2001/10/09 | 301,998 | 309,000 | 294,000 | 295,002 | 20,145 |
| 2001/10/05 | 315,000 | 316,998 | 310,002 | 312,000 | 17,346 |
| 2001/10/04 | 310,002 | 316,998 | 310,002 | 310,998 | 17,815 |
| 2001/10/03 | 307,002 | 318,000 | 303,000 | 304,998 | 29,192 |
| 2001/10/02 | 294,000 | 304,998 | 289,002 | 301,998 | 31,532 |
| 2001/10/01 | 283,998 | 306,000 | 282,000 | 297,000 | 45,756 |
| 2001/09/28 | 333,000 | 343,998 | 324,000 | 325,998 | 24,416 |
| 2001/09/27 | 370,002 | 382,002 | 360,000 | 367,998 | 9,322 |
| 2001/09/26 | 384,000 | 384,000 | 372,000 | 373,998 | 7,676 |
| 2001/09/25 | 384,000 | 387,000 | 367,998 | 376,002 | 17,420 |
| 2001/09/21 | 355,002 | 358,002 | 343,998 | 349,998 | 14,043 |
| 2001/09/20 | 349,998 | 376,998 | 349,002 | 366,000 | 17,854 |
| 2001/09/19 | 367,002 | 382,002 | 358,002 | 363,000 | 36,432 |
| 2001/09/18 | 336,000 | 370,998 | 334,002 | 352,002 | 35,456 |
| 2001/09/17 | 316,998 | 334,002 | 306,000 | 325,998 | 24,563 |
| 2001/09/14 | 292,998 | 316,998 | 292,998 | 316,998 | 25,847 |
| 2001/09/13 | 295,998 | 307,998 | 291,000 | 297,000 | 16,335 |
| 2001/09/12 | 288,000 | 297,000 | 288,000 | 288,000 | 7,085 |
| 2001/09/11 | 304,998 | 316,002 | 304,002 | 313,002 | 11,822 |
| 2001/09/10 | 301,002 | 307,002 | 295,998 | 300,000 | 10,004 |
| 2001/09/07 | 321,000 | 322,002 | 313,002 | 313,998 | 11,845 |
| 2001/09/06 | 330,000 | 342,000 | 321,000 | 328,002 | 14,966 |
| 2001/09/05 | 339,000 | 340,998 | 321,000 | 334,998 | 19,174 |
| 2001/09/04 | 324,000 | 334,002 | 312,000 | 334,002 | 19,918 |
| 2001/09/03 | 339,000 | 339,000 | 322,002 | 327,000 | 9,676 |
| 2001/08/31 | 334,998 | 351,000 | 334,002 | 339,000 | 15,287 |
| 2001/08/30 | 358,002 | 361,002 | 345,000 | 349,998 | 13,924 |
| 2001/08/29 | 373,002 | 378,000 | 361,002 | 363,000 | 7,565 |
| 2001/08/28 | 379,002 | 384,000 | 373,002 | 378,000 | 5,335 |
| 2001/08/27 | 385,002 | 388,998 | 379,002 | 382,002 | 4,749 |
| 2001/08/24 | 390,000 | 390,000 | 373,002 | 375,000 | 6,855 |
| 2001/08/23 | 397,998 | 399,000 | 379,998 | 381,000 | 6,117 |
| 2001/08/22 | 391,998 | 403,998 | 388,998 | 394,998 | 10,078 |
| 2001/08/21 | 385,002 | 400,002 | 384,000 | 391,998 | 11,237 |
| 2001/08/20 | 381,000 | 382,998 | 372,000 | 376,998 | 7,458 |
| 2001/08/17 | 388,002 | 394,002 | 382,998 | 385,002 | 8,283 |
| 2001/08/16 | 394,998 | 397,002 | 388,002 | 388,002 | 9,215 |
| 2001/08/15 | 405,000 | 412,002 | 400,998 | 408,000 | 7,781 |
| 2001/08/14 | 414,000 | 427,002 | 403,998 | 424,998 | 12,987 |
| 2001/08/13 | 409,002 | 418,998 | 387,000 | 414,000 | 10,796 |
| 2001/08/10 | 409,002 | 418,998 | 409,002 | 412,998 | 16,100 |
| 2001/08/09 | 439,002 | 439,998 | 417,000 | 417,000 | 14,132 |
| 2001/08/08 | 454,998 | 463,998 | 448,002 | 454,002 | 10,729 |
| 2001/08/07 | 453,000 | 463,002 | 450,000 | 451,998 | 13,002 |
| 2001/08/06 | 481,998 | 481,998 | 468,000 | 472,998 | 5,813 |
| 2001/08/03 | 493,002 | 493,002 | 475,998 | 487,002 | 5,779 |
| 2001/08/02 | 481,998 | 499,998 | 478,002 | 493,998 | 11,665 |
| 2001/08/01 | 459,000 | 469,998 | 450,000 | 466,998 | 7,002 |
| 2001/07/31 | 445,002 | 468,000 | 445,002 | 454,002 | 9,340 |
| 2001/07/30 | 480,000 | 480,000 | 445,002 | 450,000 | 7,108 |
| 2001/07/27 | 490,002 | 495,000 | 469,998 | 481,002 | 6,493 |
| 2001/07/26 | 496,998 | 498,000 | 487,998 | 493,998 | 5,442 |
| 2001/07/25 | 499,998 | 510,000 | 489,000 | 492,000 | 6,606 |
| 2001/07/24 | 478,998 | 502,002 | 475,002 | 499,998 | 5,837 |
| 2001/07/23 | 505,998 | 508,002 | 469,998 | 481,998 | 9,246 |
| 2001/07/19 | 487,998 | 529,002 | 484,002 | 516,000 | 12,038 |
| 2001/07/18 | 505,002 | 505,998 | 486,000 | 489,000 | 4,789 |
| 2001/07/17 | 498,000 | 505,998 | 495,000 | 502,998 | 5,558 |
| 2001/07/16 | 534,000 | 534,000 | 502,998 | 508,998 | 6,969 |
| 2001/07/13 | 541,002 | 541,002 | 523,002 | 529,002 | 16,230 |
| 2001/07/12 | 526,998 | 526,998 | 517,002 | 520,998 | 7,194 |
| 2001/07/11 | 502,002 | 519,000 | 493,998 | 505,002 | 9,403 |
| 2001/07/10 | 508,002 | 523,002 | 499,002 | 508,998 | 8,635 |
| 2001/07/09 | 502,002 | 508,998 | 480,000 | 498,000 | 10,107 |
| 2001/07/06 | 540,000 | 543,000 | 520,002 | 520,998 | 5,706 |
| 2001/07/05 | 546,000 | 556,002 | 538,002 | 547,998 | 5,735 |
| 2001/07/04 | 564,000 | 564,000 | 540,000 | 544,998 | 7,705 |
| 2001/07/03 | 556,998 | 567,000 | 555,000 | 556,998 | 5,386 |
| 2001/07/02 | 562,002 | 570,000 | 540,000 | 555,000 | 8,029 |
| 2001/06/29 | 583,002 | 586,998 | 571,998 | 582,000 | 7,308 |
| 2001/06/28 | 580,002 | 580,002 | 549,000 | 562,998 | 5,149 |
| 2001/06/27 | 573,000 | 592,998 | 570,000 | 570,000 | 6,111 |
| 2001/06/26 | 573,000 | 592,998 | 565,002 | 574,002 | 10,582 |
| 2001/06/25 | 600,000 | 600,000 | 558,000 | 562,998 | 9,448 |
| 2001/06/22 | 568,002 | 592,002 | 565,002 | 589,998 | 13,973 |
| 2001/06/21 | 534,000 | 552,000 | 529,002 | 547,998 | 11,001 |
| 2001/06/20 | 550,002 | 558,000 | 529,002 | 544,002 | 10,129 |
| 2001/06/19 | 565,998 | 591,000 | 555,000 | 558,000 | 13,331 |
| 2001/06/18 | 595,002 | 607,002 | 573,000 | 576,000 | 17,334 |
| 2001/06/15 | 580,002 | 588,000 | 568,998 | 585,000 | 11,948 |
| 2001/06/14 | 580,002 | 592,998 | 576,000 | 583,998 | 12,283 |
| 2001/06/13 | 565,002 | 577,998 | 556,998 | 565,002 | 21,415 |
| 2001/06/12 | 607,002 | 607,998 | 559,002 | 565,002 | 17,934 |
| 2001/06/11 | 628,998 | 645,000 | 613,998 | 619,998 | 19,480 |
| 2001/06/08 | 618,000 | 645,000 | 613,998 | 619,998 | 50,255 |
| 2001/06/07 | 588,000 | 604,002 | 576,000 | 600,000 | 18,206 |
| 2001/06/06 | 583,002 | 607,002 | 580,998 | 594,000 | 17,776 |
| 2001/06/05 | 565,002 | 568,998 | 544,002 | 562,998 | 10,562 |
| 2001/06/04 | 579,000 | 579,000 | 555,000 | 565,002 | 7,995 |
| 2001/06/01 | 589,998 | 592,998 | 574,998 | 580,002 | 6,980 |
| 2001/05/31 | 589,998 | 592,002 | 576,000 | 580,002 | 8,063 |
| 2001/05/30 | 594,000 | 601,998 | 586,998 | 598,002 | 8,422 |
| 2001/05/29 | 598,998 | 609,000 | 598,002 | 600,000 | 4,078 |
| 2001/05/28 | 600,000 | 613,998 | 597,000 | 604,998 | 5,051 |
| 2001/05/25 | 619,998 | 622,998 | 598,002 | 598,002 | 12,271 |
| 2001/05/24 | 607,002 | 625,002 | 603,000 | 624,000 | 19,287 |
| 2001/05/23 | 604,998 | 619,998 | 592,002 | 609,000 | 19,863 |
| 2001/05/22 | 610,002 | 628,002 | 600,000 | 600,000 | 37,930 |
| 2001/05/21 | 574,998 | 592,998 | 567,000 | 589,002 | 34,385 |
| 2001/05/18 | 544,998 | 553,002 | 531,000 | 541,998 | 12,017 |
| 2001/05/17 | 535,002 | 540,000 | 514,998 | 534,000 | 8,415 |
| 2001/05/16 | 544,998 | 547,998 | 519,000 | 523,002 | 8,090 |
| 2001/05/15 | 525,000 | 544,998 | 525,000 | 535,002 | 12,202 |
| 2001/05/14 | 522,000 | 525,000 | 511,002 | 525,000 | 5,530 |
| 2001/05/11 | 535,002 | 544,002 | 531,000 | 535,998 | 10,508 |
| 2001/05/10 | 532,002 | 547,998 | 517,002 | 525,000 | 9,123 |
| 2001/05/09 | 513,000 | 535,002 | 502,998 | 523,998 | 16,834 |
| 2001/05/08 | 555,000 | 558,000 | 528,000 | 537,000 | 11,749 |
| 2001/05/07 | 573,000 | 576,000 | 550,002 | 568,002 | 18,861 |
| 2001/05/02 | 540,000 | 573,000 | 529,998 | 570,000 | 29,344 |
| 2001/05/01 | 510,000 | 531,000 | 510,000 | 529,002 | 19,931 |
| 2001/04/27 | 496,998 | 499,998 | 484,998 | 499,002 | 13,953 |
| 2001/04/26 | 480,000 | 487,998 | 478,002 | 481,998 | 9,354 |
| 2001/04/25 | 469,998 | 475,998 | 465,000 | 471,000 | 7,066 |
| 2001/04/24 | 465,000 | 478,002 | 450,000 | 469,998 | 14,541 |
| 2001/04/23 | 475,998 | 481,998 | 469,002 | 471,000 | 15,486 |
| 2001/04/20 | 463,002 | 469,998 | 454,002 | 466,002 | 23,603 |
| 2001/04/19 | 444,000 | 451,998 | 438,000 | 442,998 | 26,311 |
| 2001/04/18 | 397,002 | 429,000 | 397,002 | 424,002 | 15,147 |
| 2001/04/17 | 405,000 | 409,998 | 391,002 | 400,002 | 12,247 |
| 2001/04/16 | 414,000 | 417,000 | 403,002 | 409,998 | 8,736 |
| 2001/04/13 | 424,002 | 427,002 | 412,002 | 414,000 | 17,077 |
| 2001/04/12 | 406,998 | 426,000 | 403,998 | 418,998 | 19,092 |
| 2001/04/11 | 382,002 | 408,000 | 379,998 | 402,000 | 21,728 |
| 2001/04/10 | 381,000 | 382,002 | 363,000 | 367,002 | 22,199 |
| 2001/04/09 | 397,998 | 399,000 | 381,000 | 382,002 | 11,724 |
| 2001/04/06 | 408,000 | 417,000 | 397,998 | 400,002 | 14,151 |
| 2001/04/05 | 399,000 | 400,002 | 391,998 | 397,998 | 12,534 |
| 2001/04/04 | 400,002 | 400,998 | 390,000 | 394,998 | 16,136 |
| 2001/04/03 | 409,002 | 417,000 | 403,002 | 409,998 | 5,649 |
| 2001/04/02 | 409,998 | 415,002 | 397,002 | 405,000 | 7,873 |
| 2001/03/30 | 409,998 | 423,000 | 405,000 | 406,998 | 8,558 |
| 2001/03/29 | 430,002 | 433,002 | 412,998 | 414,000 | 10,297 |
| 2001/03/28 | 445,998 | 448,998 | 435,000 | 439,998 | 9,213 |
| 2001/03/27 | 435,000 | 453,000 | 430,002 | 432,000 | 13,733 |
| 2001/03/26 | 424,998 | 430,998 | 418,002 | 430,998 | 14,827 |
| 2001/03/23 | 406,002 | 424,998 | 406,002 | 420,000 | 12,403 |
| 2001/03/22 | 418,002 | 436,998 | 411,000 | 411,000 | 12,593 |
| 2001/03/21 | 400,002 | 420,000 | 394,998 | 420,000 | 19,935 |
| 2001/03/19 | 393,000 | 415,002 | 390,000 | 394,998 | 9,240 |
| 2001/03/16 | 400,002 | 408,000 | 394,002 | 408,000 | 11,284 |
| 2001/03/15 | 387,000 | 409,998 | 379,998 | 400,998 | 10,782 |
| 2001/03/14 | 406,998 | 412,998 | 400,002 | 402,000 | 5,962 |
| 2001/03/13 | 406,998 | 411,000 | 400,998 | 402,000 | 12,087 |
| 2001/03/12 | 444,000 | 450,000 | 430,002 | 430,998 | 7,745 |
| 2001/03/09 | 439,998 | 459,000 | 439,998 | 454,002 | 24,970 |
| 2001/03/08 | 463,002 | 469,002 | 445,002 | 450,000 | 12,146 |
| 2001/03/07 | 480,000 | 493,998 | 462,000 | 466,998 | 11,123 |
| 2001/03/06 | 472,002 | 478,002 | 471,000 | 475,002 | 6,829 |
| 2001/03/05 | 480,000 | 484,002 | 460,002 | 466,998 | 9,124 |
| 2001/03/02 | 487,998 | 493,998 | 481,002 | 484,002 | 6,783 |
| 2001/03/01 | 499,002 | 505,998 | 487,998 | 493,002 | 8,376 |
| 2001/02/28 | 502,002 | 513,000 | 499,998 | 499,998 | 6,159 |
| 2001/02/27 | 514,998 | 520,002 | 504,000 | 510,000 | 5,618 |
| 2001/02/26 | 522,000 | 526,998 | 513,000 | 514,998 | 3,903 |
| 2001/02/23 | 516,000 | 532,002 | 514,998 | 532,002 | 4,179 |
| 2001/02/22 | 523,002 | 523,002 | 507,000 | 513,000 | 3,390 |
| 2001/02/21 | 520,002 | 528,000 | 513,000 | 520,002 | 3,966 |
| 2001/02/20 | 501,000 | 520,002 | 501,000 | 520,002 | 5,244 |
| 2001/02/19 | 501,000 | 508,998 | 496,002 | 508,998 | 5,163 |
| 2001/02/16 | 516,000 | 520,998 | 511,998 | 513,000 | 4,057 |
| 2001/02/15 | 523,998 | 547,002 | 517,002 | 520,998 | 8,345 |
| 2001/02/14 | 525,000 | 535,002 | 520,002 | 534,000 | 6,742 |
| 2001/02/13 | 543,000 | 546,000 | 526,998 | 535,002 | 4,096 |
| 2001/02/09 | 541,002 | 550,998 | 532,002 | 547,002 | 15,959 |
| 2001/02/08 | 528,000 | 553,998 | 516,000 | 520,998 | 8,728 |
| 2001/02/07 | 520,002 | 534,000 | 520,002 | 532,002 | 4,762 |
| 2001/02/06 | 520,002 | 535,002 | 516,000 | 525,000 | 5,270 |
| 2001/02/05 | 538,002 | 543,000 | 523,998 | 529,998 | 7,470 |
| 2001/02/02 | 559,998 | 565,002 | 550,002 | 553,002 | 4,556 |
| 2001/02/01 | 559,998 | 570,000 | 556,998 | 559,998 | 8,225 |
| 2001/01/31 | 568,998 | 570,000 | 549,000 | 556,998 | 6,891 |
| 2001/01/30 | 574,002 | 579,000 | 561,000 | 568,998 | 5,980 |
| 2001/01/29 | 567,000 | 579,000 | 565,998 | 571,002 | 3,994 |
| 2001/01/26 | 571,998 | 571,998 | 559,998 | 565,998 | 7,555 |
| 2001/01/25 | 592,998 | 595,998 | 559,998 | 577,002 | 14,701 |
| 2001/01/24 | 619,998 | 625,998 | 601,998 | 610,998 | 6,630 |
| 2001/01/23 | 645,000 | 646,002 | 634,998 | 640,002 | 4,235 |
| 2001/01/22 | 661,998 | 664,002 | 630,000 | 645,000 | 7,139 |
| 2001/01/19 | 649,002 | 664,998 | 642,000 | 642,000 | 10,703 |
| 2001/01/18 | 625,002 | 663,000 | 625,002 | 649,998 | 18,330 |
| 2001/01/17 | 592,998 | 613,002 | 586,002 | 604,998 | 11,564 |
| 2001/01/16 | 574,002 | 592,998 | 571,002 | 583,002 | 7,959 |
| 2001/01/15 | 574,998 | 585,000 | 570,000 | 574,002 | 4,441 |
| 2001/01/12 | 583,002 | 594,000 | 574,002 | 574,998 | 10,718 |
| 2001/01/11 | 583,998 | 600,000 | 573,000 | 580,002 | 11,489 |
| 2001/01/10 | 573,000 | 585,000 | 559,998 | 574,002 | 13,498 |
| 2001/01/09 | 549,000 | 559,998 | 544,998 | 553,002 | 4,853 |
| 2001/01/05 | 555,000 | 565,002 | 553,002 | 559,002 | 4,383 |
| 2001/01/04 | 553,002 | 562,002 | 546,000 | 550,998 | 3,664 |