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 |
|---|---|---|---|---|---|
| 2002/12/30 | 382,002 | 387,000 | 382,002 | 385,002 | 2,611 |
| 2002/12/27 | 388,998 | 391,998 | 384,000 | 391,998 | 5,507 |
| 2002/12/26 | 388,002 | 393,000 | 385,998 | 388,998 | 4,062 |
| 2002/12/25 | 394,998 | 396,000 | 382,998 | 384,000 | 7,762 |
| 2002/12/24 | 382,998 | 397,002 | 379,002 | 397,002 | 10,499 |
| 2002/12/20 | 376,998 | 384,000 | 375,000 | 382,998 | 12,122 |
| 2002/12/19 | 375,000 | 379,002 | 372,000 | 376,002 | 10,358 |
| 2002/12/18 | 385,002 | 388,002 | 378,000 | 379,998 | 8,440 |
| 2002/12/17 | 385,998 | 391,998 | 384,000 | 388,998 | 11,486 |
| 2002/12/16 | 387,000 | 391,002 | 376,002 | 376,002 | 11,980 |
| 2002/12/13 | 393,000 | 393,000 | 385,002 | 391,002 | 24,326 |
| 2002/12/12 | 391,002 | 397,002 | 388,002 | 394,998 | 6,864 |
| 2002/12/11 | 394,998 | 400,998 | 385,002 | 387,000 | 7,938 |
| 2002/12/10 | 385,002 | 403,002 | 382,002 | 391,002 | 15,870 |
| 2002/12/09 | 394,002 | 394,002 | 387,000 | 388,002 | 9,406 |
| 2002/12/06 | 402,000 | 405,000 | 391,002 | 391,002 | 15,424 |
| 2002/12/05 | 406,002 | 412,998 | 402,000 | 406,002 | 18,261 |
| 2002/12/04 | 417,000 | 424,002 | 406,002 | 406,002 | 29,058 |
| 2002/12/03 | 414,000 | 435,000 | 412,002 | 429,000 | 33,773 |
| 2002/12/02 | 403,998 | 409,998 | 397,998 | 403,998 | 15,097 |
| 2002/11/29 | 396,000 | 417,000 | 394,998 | 403,998 | 64,467 |
| 2002/11/28 | 382,998 | 391,998 | 382,002 | 391,002 | 21,659 |
| 2002/11/27 | 379,998 | 384,000 | 376,998 | 379,002 | 22,460 |
| 2002/11/26 | 390,000 | 397,998 | 376,002 | 381,000 | 39,355 |
| 2002/11/25 | 376,002 | 385,998 | 373,002 | 379,998 | 16,919 |
| 2002/11/22 | 370,002 | 387,000 | 367,998 | 385,998 | 49,449 |
| 2002/11/21 | 358,002 | 361,998 | 354,000 | 358,002 | 12,606 |
| 2002/11/20 | 331,998 | 351,000 | 331,998 | 348,000 | 11,617 |
| 2002/11/19 | 334,998 | 337,998 | 325,998 | 334,998 | 13,436 |
| 2002/11/18 | 349,002 | 355,002 | 331,998 | 340,002 | 13,680 |
| 2002/11/15 | 355,002 | 357,000 | 346,998 | 352,998 | 15,220 |
| 2002/11/14 | 352,998 | 363,000 | 345,000 | 345,000 | 36,228 |
| 2002/11/13 | 340,998 | 358,002 | 340,998 | 352,998 | 57,191 |
| 2002/11/12 | 315,000 | 340,002 | 310,002 | 336,000 | 41,739 |
| 2002/11/11 | 322,002 | 325,998 | 297,000 | 315,000 | 62,234 |
| 2002/11/08 | 360,000 | 361,002 | 337,998 | 346,998 | 23,584 |
| 2002/11/07 | 352,998 | 366,000 | 352,002 | 361,002 | 17,055 |
| 2002/11/06 | 364,998 | 370,002 | 351,000 | 355,002 | 21,575 |
| 2002/11/05 | 376,002 | 378,000 | 369,000 | 370,002 | 10,673 |
| 2002/11/01 | 370,002 | 370,002 | 358,002 | 366,000 | 12,683 |
| 2002/10/31 | 369,000 | 369,000 | 354,000 | 360,000 | 14,932 |
| 2002/10/30 | 355,998 | 369,000 | 351,000 | 364,002 | 16,156 |
| 2002/10/29 | 372,000 | 373,002 | 355,002 | 358,002 | 20,808 |
| 2002/10/28 | 382,002 | 382,002 | 372,000 | 378,000 | 10,495 |
| 2002/10/25 | 382,002 | 384,000 | 373,002 | 379,998 | 10,641 |
| 2002/10/24 | 393,000 | 393,000 | 382,002 | 382,002 | 25,030 |
| 2002/10/23 | 360,000 | 394,998 | 357,000 | 391,998 | 25,081 |
| 2002/10/22 | 376,002 | 376,002 | 361,002 | 364,002 | 10,946 |
| 2002/10/21 | 385,002 | 385,998 | 373,998 | 375,000 | 7,474 |
| 2002/10/18 | 373,998 | 390,000 | 373,002 | 381,000 | 31,899 |
| 2002/10/17 | 364,002 | 373,998 | 363,000 | 372,000 | 21,447 |
| 2002/10/16 | 355,002 | 361,998 | 346,002 | 360,000 | 17,613 |
| 2002/10/15 | 336,000 | 352,002 | 334,002 | 349,998 | 16,683 |
| 2002/10/11 | 331,002 | 333,000 | 325,002 | 325,998 | 22,240 |
| 2002/10/10 | 337,002 | 340,002 | 322,002 | 325,002 | 21,593 |
| 2002/10/09 | 351,000 | 351,000 | 340,002 | 342,000 | 15,829 |
| 2002/10/08 | 358,002 | 360,000 | 346,998 | 349,002 | 12,832 |
| 2002/10/07 | 351,000 | 358,002 | 337,002 | 357,000 | 17,397 |
| 2002/10/04 | 358,998 | 373,002 | 355,998 | 360,000 | 19,791 |
| 2002/10/03 | 367,998 | 369,000 | 352,998 | 364,002 | 18,652 |
| 2002/10/02 | 373,998 | 381,000 | 370,998 | 373,002 | 12,013 |
| 2002/10/01 | 379,998 | 381,000 | 369,000 | 370,002 | 14,372 |
| 2002/09/30 | 379,002 | 384,000 | 376,998 | 379,998 | 13,332 |
| 2002/09/27 | 376,002 | 384,000 | 373,998 | 384,000 | 22,101 |
| 2002/09/26 | 357,000 | 367,998 | 355,002 | 366,000 | 18,321 |
| 2002/09/25 | 355,998 | 361,002 | 346,998 | 346,998 | 11,773 |
| 2002/09/24 | 349,998 | 355,002 | 345,000 | 355,002 | 13,891 |
| 2002/09/20 | 351,000 | 369,000 | 346,998 | 352,998 | 13,826 |
| 2002/09/19 | 379,998 | 385,002 | 355,998 | 360,000 | 27,352 |
| 2002/09/18 | 355,998 | 361,998 | 349,002 | 355,002 | 12,418 |
| 2002/09/17 | 361,002 | 367,002 | 355,998 | 366,000 | 21,483 |
| 2002/09/13 | 361,002 | 364,002 | 352,002 | 354,000 | 43,080 |
| 2002/09/12 | 354,000 | 364,998 | 346,002 | 363,000 | 22,655 |
| 2002/09/11 | 358,002 | 358,998 | 351,000 | 354,000 | 21,732 |
| 2002/09/10 | 357,000 | 361,998 | 352,002 | 355,002 | 33,620 |
| 2002/09/09 | 337,998 | 352,998 | 337,002 | 348,000 | 27,972 |
| 2002/09/06 | 319,998 | 325,002 | 313,002 | 322,998 | 14,439 |
| 2002/09/05 | 313,002 | 337,002 | 313,002 | 328,002 | 22,322 |
| 2002/09/04 | 313,002 | 321,000 | 304,998 | 307,998 | 20,688 |
| 2002/09/03 | 334,998 | 336,000 | 322,998 | 322,998 | 8,425 |
| 2002/09/02 | 340,002 | 340,002 | 333,000 | 337,002 | 8,683 |
| 2002/08/30 | 346,002 | 346,998 | 334,998 | 342,000 | 12,156 |
| 2002/08/29 | 346,998 | 348,000 | 337,998 | 345,000 | 28,963 |
| 2002/08/28 | 340,002 | 343,998 | 337,002 | 339,000 | 16,173 |
| 2002/08/27 | 337,002 | 342,000 | 333,000 | 337,002 | 10,091 |
| 2002/08/26 | 342,000 | 352,998 | 337,998 | 337,998 | 20,041 |
| 2002/08/23 | 345,000 | 352,998 | 340,002 | 340,998 | 19,438 |
| 2002/08/22 | 328,998 | 337,998 | 325,002 | 334,998 | 15,507 |
| 2002/08/21 | 315,000 | 328,002 | 306,000 | 328,002 | 18,545 |
| 2002/08/20 | 333,000 | 333,000 | 313,002 | 315,000 | 15,146 |
| 2002/08/19 | 333,000 | 334,002 | 325,002 | 328,002 | 14,264 |
| 2002/08/16 | 334,998 | 339,000 | 328,998 | 333,000 | 7,987 |
| 2002/08/15 | 330,000 | 334,002 | 328,002 | 331,002 | 13,691 |
| 2002/08/14 | 325,002 | 331,998 | 324,000 | 325,002 | 10,486 |
| 2002/08/13 | 342,000 | 345,000 | 331,998 | 333,000 | 9,256 |
| 2002/08/12 | 355,002 | 355,998 | 343,998 | 346,002 | 8,959 |
| 2002/08/09 | 358,002 | 364,002 | 352,998 | 355,998 | 15,604 |
| 2002/08/08 | 354,000 | 363,000 | 351,000 | 357,000 | 9,644 |
| 2002/08/07 | 352,002 | 364,998 | 351,000 | 358,998 | 9,803 |
| 2002/08/06 | 358,002 | 363,000 | 342,000 | 348,000 | 12,688 |
| 2002/08/05 | 363,000 | 373,002 | 361,002 | 363,000 | 12,988 |
| 2002/08/02 | 367,998 | 375,000 | 363,000 | 366,000 | 11,854 |
| 2002/08/01 | 382,998 | 382,998 | 366,000 | 372,000 | 14,986 |
| 2002/07/31 | 382,002 | 382,002 | 372,000 | 378,000 | 5,889 |
| 2002/07/30 | 379,002 | 384,000 | 376,998 | 384,000 | 13,751 |
| 2002/07/29 | 364,998 | 373,998 | 361,002 | 373,998 | 15,216 |
| 2002/07/26 | 370,002 | 370,998 | 363,000 | 364,002 | 17,196 |
| 2002/07/25 | 381,000 | 382,998 | 373,002 | 373,002 | 19,426 |
| 2002/07/24 | 375,000 | 384,000 | 372,000 | 373,998 | 11,126 |
| 2002/07/23 | 372,000 | 385,998 | 364,998 | 379,002 | 18,880 |
| 2002/07/22 | 355,002 | 372,000 | 352,002 | 372,000 | 14,512 |
| 2002/07/19 | 363,000 | 370,002 | 361,002 | 364,998 | 15,691 |
| 2002/07/18 | 352,002 | 367,002 | 351,000 | 364,998 | 19,112 |
| 2002/07/17 | 346,998 | 352,002 | 345,000 | 348,000 | 16,710 |
| 2002/07/16 | 340,998 | 355,998 | 340,002 | 346,002 | 14,956 |
| 2002/07/15 | 348,000 | 351,000 | 343,998 | 345,000 | 9,673 |
| 2002/07/12 | 349,998 | 357,000 | 346,998 | 349,002 | 18,557 |
| 2002/07/11 | 352,998 | 352,998 | 343,002 | 345,000 | 18,484 |
| 2002/07/10 | 349,002 | 358,998 | 348,000 | 358,002 | 17,233 |
| 2002/07/09 | 358,998 | 360,000 | 349,998 | 352,998 | 30,183 |
| 2002/07/08 | 378,000 | 382,998 | 358,002 | 358,998 | 19,082 |
| 2002/07/05 | 367,002 | 375,000 | 364,002 | 367,998 | 15,761 |
| 2002/07/04 | 370,002 | 370,998 | 361,998 | 361,998 | 16,080 |
| 2002/07/03 | 361,998 | 372,000 | 357,000 | 364,998 | 18,835 |
| 2002/07/02 | 360,000 | 366,000 | 352,998 | 366,000 | 15,573 |
| 2002/07/01 | 366,000 | 373,998 | 361,002 | 361,998 | 10,934 |
| 2002/06/28 | 367,002 | 373,998 | 366,000 | 370,002 | 17,688 |
| 2002/06/27 | 354,000 | 364,998 | 352,998 | 358,998 | 15,562 |
| 2002/06/26 | 352,998 | 355,998 | 340,998 | 343,998 | 17,200 |
| 2002/06/25 | 363,000 | 376,002 | 360,000 | 366,000 | 18,718 |
| 2002/06/24 | 351,000 | 367,002 | 346,998 | 364,002 | 16,906 |
| 2002/06/21 | 352,002 | 360,000 | 346,002 | 358,002 | 17,064 |
| 2002/06/20 | 351,000 | 361,002 | 339,000 | 357,000 | 23,178 |
| 2002/06/19 | 372,000 | 372,000 | 348,000 | 352,002 | 19,872 |
| 2002/06/18 | 382,998 | 387,000 | 370,002 | 376,998 | 15,269 |
| 2002/06/17 | 387,000 | 391,002 | 370,998 | 373,002 | 26,392 |
| 2002/06/14 | 412,998 | 417,000 | 402,000 | 402,000 | 44,613 |
| 2002/06/13 | 427,998 | 432,000 | 418,002 | 418,002 | 15,942 |
| 2002/06/12 | 426,000 | 429,000 | 421,998 | 424,002 | 10,050 |
| 2002/06/11 | 420,000 | 436,998 | 420,000 | 430,998 | 25,312 |
| 2002/06/10 | 430,002 | 435,000 | 421,002 | 423,000 | 16,849 |
| 2002/06/07 | 445,998 | 448,002 | 435,000 | 435,000 | 19,274 |
| 2002/06/06 | 465,000 | 469,998 | 448,998 | 460,998 | 23,831 |
| 2002/06/05 | 453,000 | 466,998 | 453,000 | 466,998 | 16,758 |
| 2002/06/04 | 466,998 | 466,998 | 451,998 | 457,998 | 24,969 |
| 2002/06/03 | 466,998 | 492,000 | 466,002 | 472,002 | 57,826 |
| 2002/05/31 | 424,002 | 453,000 | 421,998 | 442,002 | 37,413 |
| 2002/05/30 | 415,002 | 424,002 | 414,000 | 420,000 | 12,878 |
| 2002/05/29 | 409,998 | 424,998 | 406,998 | 418,998 | 10,967 |
| 2002/05/28 | 412,998 | 415,998 | 406,998 | 412,998 | 12,665 |
| 2002/05/27 | 424,998 | 427,002 | 414,000 | 415,998 | 12,007 |
| 2002/05/24 | 435,000 | 441,000 | 421,002 | 427,002 | 25,832 |
| 2002/05/23 | 415,998 | 436,998 | 415,002 | 430,002 | 35,893 |
| 2002/05/22 | 391,002 | 405,000 | 391,002 | 403,998 | 17,600 |
| 2002/05/21 | 394,998 | 403,002 | 382,998 | 385,998 | 18,312 |
| 2002/05/20 | 400,998 | 406,998 | 393,000 | 403,002 | 20,547 |
| 2002/05/17 | 379,998 | 403,002 | 376,998 | 400,002 | 46,457 |
| 2002/05/16 | 360,000 | 370,002 | 360,000 | 370,002 | 10,845 |
| 2002/05/15 | 361,002 | 364,002 | 358,002 | 360,000 | 14,047 |
| 2002/05/14 | 349,998 | 352,998 | 345,000 | 349,998 | 9,521 |
| 2002/05/13 | 346,998 | 349,998 | 340,998 | 343,002 | 8,524 |
| 2002/05/10 | 361,002 | 361,998 | 349,998 | 358,002 | 19,704 |
| 2002/05/09 | 340,002 | 361,998 | 337,002 | 358,002 | 16,147 |
| 2002/05/08 | 324,000 | 334,998 | 322,998 | 328,998 | 9,780 |
| 2002/05/07 | 337,998 | 340,002 | 322,002 | 322,002 | 7,416 |
| 2002/05/02 | 343,002 | 349,002 | 339,000 | 348,000 | 4,084 |
| 2002/05/01 | 336,000 | 340,998 | 333,000 | 337,998 | 5,648 |
| 2002/04/30 | 333,000 | 337,002 | 325,998 | 336,000 | 6,522 |
| 2002/04/26 | 346,998 | 346,998 | 337,998 | 340,998 | 5,179 |
| 2002/04/25 | 346,998 | 349,998 | 336,000 | 342,000 | 14,217 |
| 2002/04/24 | 355,002 | 358,998 | 349,002 | 352,002 | 6,498 |
| 2002/04/23 | 349,998 | 364,998 | 346,002 | 360,000 | 10,420 |
| 2002/04/22 | 358,002 | 364,002 | 355,002 | 358,002 | 10,871 |
| 2002/04/19 | 346,002 | 355,002 | 343,002 | 352,998 | 14,851 |
| 2002/04/18 | 334,002 | 357,000 | 331,998 | 352,998 | 20,080 |
| 2002/04/17 | 325,002 | 331,998 | 325,002 | 328,998 | 13,015 |
| 2002/04/16 | 304,998 | 324,000 | 304,998 | 319,002 | 8,714 |
| 2002/04/15 | 301,002 | 310,002 | 297,000 | 306,000 | 11,685 |
| 2002/04/12 | 306,000 | 312,000 | 295,998 | 301,002 | 20,867 |
| 2002/04/11 | 331,002 | 331,998 | 319,998 | 321,000 | 5,630 |
| 2002/04/10 | 330,000 | 337,998 | 322,002 | 325,998 | 13,053 |
| 2002/04/09 | 346,998 | 348,000 | 336,000 | 336,000 | 5,032 |
| 2002/04/08 | 331,998 | 346,998 | 331,002 | 343,002 | 9,789 |
| 2002/04/05 | 340,998 | 346,002 | 334,998 | 334,998 | 9,489 |
| 2002/04/04 | 346,998 | 355,998 | 337,002 | 343,002 | 13,386 |
| 2002/04/03 | 330,000 | 351,000 | 330,000 | 346,998 | 13,210 |
| 2002/04/02 | 336,000 | 340,002 | 331,002 | 337,998 | 7,155 |
| 2002/04/01 | 342,000 | 343,002 | 330,000 | 331,002 | 12,048 |
| 2002/03/29 | 349,002 | 352,002 | 340,998 | 345,000 | 12,411 |
| 2002/03/28 | 337,002 | 345,000 | 334,998 | 339,000 | 12,198 |
| 2002/03/27 | 334,998 | 342,000 | 333,000 | 336,000 | 11,398 |
| 2002/03/26 | 328,002 | 348,000 | 328,002 | 331,998 | 10,245 |
| 2002/03/25 | 349,002 | 352,998 | 331,998 | 342,000 | 15,222 |
| 2002/03/22 | 343,002 | 348,000 | 337,002 | 337,002 | 20,209 |
| 2002/03/20 | 360,000 | 361,998 | 349,998 | 352,998 | 26,889 |
| 2002/03/19 | 364,998 | 366,000 | 348,000 | 349,998 | 39,114 |
| 2002/03/18 | 363,000 | 382,998 | 360,000 | 373,998 | 37,370 |
| 2002/03/15 | 349,998 | 355,002 | 345,000 | 352,998 | 20,851 |
| 2002/03/14 | 316,002 | 340,002 | 313,002 | 340,002 | 18,030 |
| 2002/03/13 | 322,998 | 340,998 | 318,000 | 321,000 | 17,116 |
| 2002/03/12 | 355,002 | 358,998 | 331,002 | 331,002 | 21,981 |
| 2002/03/11 | 348,000 | 361,998 | 343,998 | 357,000 | 27,677 |
| 2002/03/08 | 333,000 | 340,998 | 315,000 | 337,002 | 50,143 |
| 2002/03/07 | 300,000 | 330,000 | 295,998 | 330,000 | 29,794 |
| 2002/03/06 | 292,002 | 301,998 | 280,998 | 289,998 | 38,846 |
| 2002/03/05 | 301,002 | 316,998 | 300,000 | 301,002 | 47,887 |
| 2002/03/04 | 295,998 | 298,998 | 288,000 | 295,002 | 43,272 |
| 2002/03/01 | 250,002 | 265,002 | 246,000 | 264,000 | 28,043 |
| 2002/02/28 | 246,000 | 250,002 | 241,002 | 241,998 | 40,525 |
| 2002/02/27 | 235,998 | 240,000 | 234,000 | 238,002 | 16,358 |
| 2002/02/26 | 238,998 | 241,002 | 228,000 | 228,000 | 10,924 |
| 2002/02/25 | 237,000 | 243,000 | 234,000 | 238,002 | 10,836 |
| 2002/02/22 | 235,002 | 240,000 | 228,000 | 237,000 | 13,559 |
| 2002/02/21 | 229,002 | 241,998 | 226,002 | 241,002 | 9,387 |
| 2002/02/20 | 220,002 | 228,000 | 220,002 | 225,000 | 7,174 |
| 2002/02/19 | 238,002 | 238,002 | 225,000 | 226,002 | 7,915 |
| 2002/02/18 | 234,000 | 240,000 | 232,002 | 238,002 | 7,018 |
| 2002/02/15 | 235,002 | 238,998 | 232,998 | 235,002 | 10,270 |
| 2002/02/14 | 243,000 | 244,998 | 235,002 | 237,000 | 16,082 |
| 2002/02/13 | 237,000 | 244,998 | 235,002 | 238,998 | 15,918 |
| 2002/02/12 | 232,998 | 238,998 | 228,000 | 234,000 | 13,661 |
| 2002/02/08 | 216,000 | 226,002 | 211,002 | 220,998 | 18,505 |
| 2002/02/07 | 207,000 | 214,002 | 204,000 | 211,998 | 12,244 |
| 2002/02/06 | 216,000 | 223,002 | 202,998 | 202,998 | 12,166 |
| 2002/02/05 | 223,998 | 223,998 | 214,002 | 216,000 | 10,616 |
| 2002/02/04 | 231,000 | 235,002 | 225,000 | 228,000 | 6,718 |
| 2002/02/01 | 235,998 | 238,002 | 231,000 | 235,002 | 8,808 |
| 2002/01/31 | 237,000 | 243,000 | 235,002 | 243,000 | 11,904 |
| 2002/01/30 | 240,000 | 241,002 | 235,002 | 235,998 | 11,582 |
| 2002/01/29 | 256,002 | 256,002 | 244,998 | 247,998 | 13,431 |
| 2002/01/28 | 253,998 | 256,002 | 252,000 | 252,000 | 16,498 |
| 2002/01/25 | 241,002 | 244,002 | 235,998 | 244,002 | 18,361 |
| 2002/01/24 | 235,998 | 241,998 | 232,002 | 232,998 | 13,013 |
| 2002/01/23 | 228,000 | 235,998 | 226,002 | 234,000 | 23,873 |
| 2002/01/22 | 226,998 | 232,002 | 225,000 | 229,998 | 19,825 |
| 2002/01/21 | 231,000 | 240,000 | 225,000 | 229,998 | 28,681 |
| 2002/01/18 | 240,000 | 247,002 | 232,998 | 234,000 | 19,362 |
| 2002/01/17 | 234,000 | 253,002 | 229,998 | 244,998 | 25,956 |
| 2002/01/16 | 237,000 | 244,002 | 232,998 | 235,002 | 15,641 |
| 2002/01/15 | 228,000 | 234,000 | 226,998 | 229,002 | 8,737 |
| 2002/01/11 | 258,000 | 258,000 | 240,000 | 240,000 | 12,113 |
| 2002/01/10 | 253,002 | 258,000 | 244,002 | 258,000 | 10,509 |
| 2002/01/09 | 247,002 | 256,002 | 241,998 | 253,002 | 13,069 |
| 2002/01/08 | 256,002 | 258,000 | 244,998 | 244,998 | 15,871 |
| 2002/01/07 | 252,000 | 265,002 | 250,002 | 262,998 | 13,943 |
| 2002/01/04 | 250,002 | 253,002 | 247,998 | 250,002 | 5,217 |