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 |
|---|---|---|---|---|---|
| 2003/12/30 | 604,002 | 616,998 | 604,002 | 613,998 | 6,752 |
| 2003/12/29 | 594,000 | 601,002 | 592,998 | 597,000 | 6,079 |
| 2003/12/26 | 592,998 | 595,002 | 589,002 | 592,998 | 4,067 |
| 2003/12/25 | 589,998 | 594,000 | 586,002 | 591,000 | 3,628 |
| 2003/12/24 | 589,998 | 592,998 | 586,002 | 592,998 | 8,464 |
| 2003/12/22 | 568,002 | 588,000 | 568,002 | 586,998 | 11,383 |
| 2003/12/19 | 580,002 | 582,000 | 571,998 | 574,998 | 8,712 |
| 2003/12/18 | 571,002 | 580,998 | 570,000 | 570,000 | 7,478 |
| 2003/12/17 | 589,998 | 592,002 | 568,002 | 568,998 | 9,002 |
| 2003/12/16 | 577,998 | 586,002 | 577,002 | 582,000 | 6,467 |
| 2003/12/15 | 592,002 | 601,998 | 589,002 | 598,002 | 13,853 |
| 2003/12/12 | 583,002 | 591,000 | 568,998 | 577,002 | 28,081 |
| 2003/12/11 | 582,000 | 592,002 | 568,998 | 583,002 | 11,807 |
| 2003/12/10 | 598,998 | 603,000 | 576,000 | 583,998 | 14,073 |
| 2003/12/09 | 595,002 | 613,998 | 595,002 | 607,998 | 15,796 |
| 2003/12/08 | 606,000 | 619,998 | 588,000 | 589,998 | 21,014 |
| 2003/12/05 | 610,002 | 622,002 | 610,002 | 610,998 | 18,139 |
| 2003/12/04 | 595,002 | 610,002 | 592,998 | 609,000 | 14,311 |
| 2003/12/03 | 601,002 | 607,002 | 595,002 | 595,002 | 7,335 |
| 2003/12/02 | 607,002 | 610,998 | 598,998 | 600,000 | 13,364 |
| 2003/12/01 | 568,002 | 601,998 | 562,002 | 598,998 | 16,841 |
| 2003/11/28 | 579,000 | 579,000 | 565,998 | 571,002 | 6,832 |
| 2003/11/27 | 583,002 | 583,002 | 574,002 | 577,998 | 5,209 |
| 2003/11/26 | 573,000 | 585,000 | 571,998 | 580,998 | 7,588 |
| 2003/11/25 | 583,002 | 586,002 | 565,998 | 570,000 | 12,698 |
| 2003/11/21 | 574,002 | 588,000 | 567,000 | 573,000 | 14,993 |
| 2003/11/20 | 559,998 | 579,000 | 552,000 | 574,002 | 13,724 |
| 2003/11/19 | 559,998 | 568,998 | 541,002 | 541,002 | 13,219 |
| 2003/11/18 | 538,998 | 583,998 | 535,998 | 580,002 | 15,470 |
| 2003/11/17 | 552,000 | 556,998 | 535,998 | 544,002 | 15,343 |
| 2003/11/14 | 580,998 | 580,998 | 562,002 | 568,002 | 13,632 |
| 2003/11/13 | 576,000 | 580,998 | 565,998 | 580,002 | 13,872 |
| 2003/11/12 | 540,000 | 571,998 | 535,998 | 565,998 | 18,361 |
| 2003/11/11 | 525,000 | 532,002 | 519,000 | 529,998 | 17,535 |
| 2003/11/10 | 556,002 | 559,002 | 540,000 | 547,002 | 15,331 |
| 2003/11/07 | 559,998 | 580,002 | 555,000 | 573,000 | 18,196 |
| 2003/11/06 | 580,002 | 583,002 | 556,002 | 559,002 | 17,934 |
| 2003/11/05 | 598,998 | 598,998 | 573,000 | 585,000 | 18,064 |
| 2003/11/04 | 615,000 | 618,000 | 594,000 | 603,000 | 16,169 |
| 2003/10/31 | 607,998 | 615,000 | 597,000 | 597,000 | 14,317 |
| 2003/10/30 | 625,002 | 628,002 | 615,000 | 628,002 | 11,197 |
| 2003/10/29 | 622,998 | 628,002 | 618,000 | 622,002 | 18,635 |
| 2003/10/28 | 604,002 | 616,998 | 601,002 | 616,998 | 9,386 |
| 2003/10/27 | 598,998 | 610,998 | 595,998 | 603,000 | 14,354 |
| 2003/10/24 | 592,998 | 604,998 | 583,998 | 594,000 | 21,132 |
| 2003/10/23 | 589,998 | 597,000 | 573,000 | 583,002 | 27,560 |
| 2003/10/22 | 637,998 | 637,998 | 613,002 | 619,998 | 14,146 |
| 2003/10/21 | 652,002 | 654,000 | 622,998 | 628,002 | 15,019 |
| 2003/10/20 | 622,002 | 655,998 | 619,998 | 648,000 | 12,175 |
| 2003/10/17 | 634,998 | 637,998 | 619,002 | 631,998 | 10,949 |
| 2003/10/16 | 640,002 | 643,002 | 630,000 | 634,998 | 15,225 |
| 2003/10/15 | 670,002 | 670,002 | 642,000 | 645,000 | 14,035 |
| 2003/10/14 | 669,000 | 675,000 | 660,000 | 666,000 | 20,632 |
| 2003/10/10 | 648,000 | 663,000 | 648,000 | 655,998 | 29,492 |
| 2003/10/09 | 654,000 | 660,000 | 646,002 | 646,002 | 16,659 |
| 2003/10/08 | 649,998 | 661,002 | 640,998 | 646,002 | 44,836 |
| 2003/10/07 | 618,000 | 645,000 | 615,000 | 645,000 | 32,471 |
| 2003/10/06 | 625,002 | 625,002 | 607,998 | 609,000 | 15,198 |
| 2003/10/03 | 603,000 | 604,002 | 591,000 | 595,998 | 10,606 |
| 2003/10/02 | 600,000 | 607,002 | 579,000 | 598,002 | 16,696 |
| 2003/10/01 | 574,998 | 592,002 | 562,998 | 589,998 | 15,762 |
| 2003/09/30 | 580,002 | 582,000 | 565,998 | 565,998 | 8,835 |
| 2003/09/29 | 582,000 | 585,000 | 568,002 | 570,000 | 11,073 |
| 2003/09/26 | 583,998 | 594,000 | 577,998 | 589,002 | 11,303 |
| 2003/09/25 | 594,000 | 595,002 | 580,998 | 586,002 | 13,334 |
| 2003/09/24 | 585,000 | 609,000 | 585,000 | 595,998 | 11,471 |
| 2003/09/22 | 589,998 | 606,000 | 580,998 | 585,000 | 14,532 |
| 2003/09/19 | 627,000 | 631,002 | 601,002 | 601,002 | 19,167 |
| 2003/09/18 | 615,000 | 628,998 | 607,998 | 628,998 | 16,674 |
| 2003/09/17 | 658,002 | 660,000 | 634,998 | 634,998 | 19,682 |
| 2003/09/16 | 624,000 | 654,000 | 622,002 | 648,000 | 28,193 |
| 2003/09/12 | 610,002 | 610,998 | 600,000 | 600,000 | 30,237 |
| 2003/09/11 | 603,000 | 619,998 | 600,000 | 600,000 | 11,668 |
| 2003/09/10 | 613,998 | 627,000 | 610,002 | 613,002 | 14,567 |
| 2003/09/09 | 598,002 | 612,000 | 595,998 | 610,002 | 12,446 |
| 2003/09/08 | 586,002 | 595,002 | 582,000 | 588,000 | 9,892 |
| 2003/09/05 | 610,998 | 613,998 | 594,000 | 595,998 | 9,484 |
| 2003/09/04 | 624,000 | 627,000 | 610,002 | 610,002 | 10,487 |
| 2003/09/03 | 625,002 | 631,998 | 601,002 | 615,000 | 14,177 |
| 2003/09/02 | 622,002 | 634,002 | 615,000 | 622,998 | 13,709 |
| 2003/09/01 | 600,000 | 616,998 | 591,000 | 615,000 | 19,226 |
| 2003/08/29 | 616,002 | 616,998 | 595,002 | 597,000 | 21,605 |
| 2003/08/28 | 631,998 | 640,002 | 616,002 | 625,998 | 16,350 |
| 2003/08/27 | 645,000 | 649,998 | 634,998 | 642,000 | 10,634 |
| 2003/08/26 | 628,998 | 655,002 | 625,998 | 642,000 | 8,424 |
| 2003/08/25 | 636,000 | 648,000 | 625,002 | 639,000 | 9,439 |
| 2003/08/22 | 663,000 | 664,998 | 640,002 | 640,002 | 16,652 |
| 2003/08/21 | 634,998 | 670,002 | 628,998 | 667,998 | 17,766 |
| 2003/08/20 | 634,998 | 639,000 | 628,998 | 634,002 | 13,543 |
| 2003/08/19 | 616,998 | 634,002 | 615,000 | 631,002 | 13,942 |
| 2003/08/18 | 600,000 | 610,002 | 597,000 | 607,002 | 8,342 |
| 2003/08/15 | 600,000 | 607,002 | 589,998 | 589,998 | 11,120 |
| 2003/08/14 | 592,998 | 607,002 | 592,002 | 600,000 | 11,353 |
| 2003/08/13 | 598,002 | 601,002 | 592,002 | 595,998 | 17,599 |
| 2003/08/12 | 586,998 | 595,998 | 580,998 | 589,998 | 19,326 |
| 2003/08/11 | 589,998 | 589,998 | 577,002 | 577,002 | 10,529 |
| 2003/08/08 | 582,000 | 589,998 | 574,002 | 589,998 | 21,156 |
| 2003/08/07 | 583,002 | 595,998 | 570,000 | 582,000 | 20,831 |
| 2003/08/06 | 556,002 | 586,002 | 556,002 | 583,002 | 28,630 |
| 2003/08/05 | 553,998 | 565,998 | 549,000 | 565,998 | 22,330 |
| 2003/08/04 | 547,002 | 568,998 | 547,002 | 553,998 | 23,983 |
| 2003/08/01 | 555,000 | 577,998 | 552,000 | 556,998 | 48,144 |
| 2003/07/31 | 529,998 | 549,000 | 528,000 | 544,002 | 22,920 |
| 2003/07/30 | 534,000 | 541,002 | 526,998 | 531,000 | 11,448 |
| 2003/07/29 | 550,002 | 552,000 | 535,002 | 535,998 | 13,411 |
| 2003/07/28 | 540,000 | 543,000 | 532,998 | 541,002 | 10,549 |
| 2003/07/25 | 529,998 | 535,002 | 520,002 | 525,000 | 19,875 |
| 2003/07/24 | 516,000 | 526,998 | 511,998 | 523,002 | 13,679 |
| 2003/07/23 | 504,000 | 520,002 | 502,002 | 517,002 | 19,293 |
| 2003/07/22 | 507,000 | 508,998 | 496,002 | 499,002 | 8,056 |
| 2003/07/18 | 502,002 | 511,002 | 502,002 | 507,000 | 13,566 |
| 2003/07/17 | 499,998 | 507,000 | 496,998 | 502,998 | 11,497 |
| 2003/07/16 | 511,002 | 511,002 | 495,000 | 505,002 | 7,322 |
| 2003/07/15 | 499,998 | 511,998 | 496,998 | 501,000 | 19,779 |
| 2003/07/14 | 493,002 | 499,998 | 487,002 | 499,998 | 11,848 |
| 2003/07/11 | 499,998 | 504,000 | 483,000 | 484,998 | 18,770 |
| 2003/07/10 | 495,000 | 516,000 | 495,000 | 510,000 | 13,538 |
| 2003/07/09 | 514,002 | 523,002 | 496,998 | 513,000 | 20,674 |
| 2003/07/08 | 529,998 | 544,002 | 517,998 | 529,998 | 39,198 |
| 2003/07/07 | 489,000 | 502,998 | 487,998 | 495,000 | 9,342 |
| 2003/07/04 | 484,998 | 498,000 | 484,998 | 487,998 | 7,550 |
| 2003/07/03 | 502,998 | 514,002 | 496,002 | 499,998 | 27,160 |
| 2003/07/02 | 474,000 | 495,000 | 472,998 | 493,002 | 20,110 |
| 2003/07/01 | 466,002 | 472,998 | 466,002 | 471,000 | 10,939 |
| 2003/06/30 | 465,000 | 469,998 | 462,000 | 465,000 | 8,114 |
| 2003/06/27 | 465,000 | 472,998 | 459,000 | 469,002 | 12,106 |
| 2003/06/26 | 466,002 | 466,002 | 456,000 | 459,000 | 11,701 |
| 2003/06/25 | 465,000 | 472,998 | 465,000 | 472,002 | 8,517 |
| 2003/06/24 | 478,002 | 478,998 | 460,998 | 465,000 | 13,144 |
| 2003/06/23 | 490,002 | 495,000 | 484,002 | 484,998 | 10,542 |
| 2003/06/20 | 487,998 | 493,998 | 484,002 | 490,998 | 11,959 |
| 2003/06/19 | 492,000 | 496,998 | 481,002 | 493,002 | 11,815 |
| 2003/06/18 | 481,998 | 502,002 | 478,002 | 496,998 | 28,802 |
| 2003/06/17 | 471,000 | 478,002 | 469,998 | 477,000 | 20,579 |
| 2003/06/16 | 469,998 | 472,002 | 453,000 | 456,000 | 14,570 |
| 2003/06/13 | 465,000 | 478,998 | 463,002 | 475,998 | 39,201 |
| 2003/06/12 | 450,000 | 463,002 | 450,000 | 460,002 | 17,637 |
| 2003/06/11 | 442,998 | 450,000 | 442,002 | 445,002 | 14,179 |
| 2003/06/10 | 435,000 | 445,002 | 433,998 | 442,002 | 11,885 |
| 2003/06/09 | 430,998 | 445,998 | 430,002 | 439,998 | 7,735 |
| 2003/06/06 | 430,998 | 441,000 | 424,002 | 433,998 | 10,049 |
| 2003/06/05 | 439,002 | 439,998 | 430,002 | 435,000 | 7,458 |
| 2003/06/04 | 430,002 | 438,000 | 429,000 | 429,000 | 12,439 |
| 2003/06/03 | 424,998 | 433,002 | 423,000 | 427,002 | 13,504 |
| 2003/06/02 | 424,998 | 429,000 | 420,000 | 423,000 | 13,322 |
| 2003/05/30 | 421,002 | 424,998 | 415,002 | 415,002 | 12,832 |
| 2003/05/29 | 411,000 | 423,000 | 409,002 | 421,002 | 17,457 |
| 2003/05/28 | 415,998 | 417,000 | 408,000 | 408,000 | 20,758 |
| 2003/05/27 | 411,000 | 418,002 | 406,998 | 408,000 | 8,661 |
| 2003/05/26 | 424,002 | 427,998 | 414,000 | 415,002 | 11,229 |
| 2003/05/23 | 432,000 | 438,000 | 427,998 | 429,000 | 23,393 |
| 2003/05/22 | 414,000 | 429,000 | 411,000 | 429,000 | 30,150 |
| 2003/05/21 | 405,000 | 415,002 | 403,998 | 412,002 | 15,937 |
| 2003/05/20 | 396,000 | 405,000 | 396,000 | 403,998 | 8,459 |
| 2003/05/19 | 400,002 | 408,000 | 397,002 | 400,998 | 9,237 |
| 2003/05/16 | 402,000 | 403,998 | 396,000 | 400,002 | 10,249 |
| 2003/05/15 | 405,000 | 409,998 | 400,998 | 403,002 | 15,459 |
| 2003/05/14 | 400,002 | 412,998 | 399,000 | 409,998 | 15,403 |
| 2003/05/13 | 408,000 | 418,998 | 405,000 | 405,000 | 31,253 |
| 2003/05/12 | 390,000 | 403,002 | 385,998 | 403,002 | 38,475 |
| 2003/05/09 | 379,002 | 381,000 | 369,000 | 379,998 | 22,614 |
| 2003/05/08 | 390,000 | 390,000 | 375,000 | 379,998 | 22,327 |
| 2003/05/07 | 388,998 | 399,000 | 388,002 | 399,000 | 27,789 |
| 2003/05/06 | 375,000 | 388,998 | 373,998 | 388,002 | 25,227 |
| 2003/05/02 | 361,998 | 375,000 | 358,002 | 372,000 | 16,404 |
| 2003/05/01 | 357,000 | 363,000 | 355,002 | 361,002 | 9,611 |
| 2003/04/30 | 366,000 | 369,000 | 357,000 | 361,998 | 14,444 |
| 2003/04/28 | 355,002 | 366,000 | 354,000 | 361,998 | 15,701 |
| 2003/04/25 | 352,002 | 354,000 | 346,998 | 354,000 | 7,732 |
| 2003/04/24 | 349,998 | 355,002 | 348,000 | 351,000 | 14,062 |
| 2003/04/23 | 339,000 | 351,000 | 339,000 | 348,000 | 20,629 |
| 2003/04/22 | 358,998 | 360,000 | 351,000 | 354,000 | 7,089 |
| 2003/04/21 | 358,002 | 361,002 | 357,000 | 358,998 | 9,284 |
| 2003/04/18 | 360,000 | 361,998 | 355,998 | 360,000 | 6,462 |
| 2003/04/17 | 352,002 | 361,002 | 352,002 | 358,998 | 9,872 |
| 2003/04/16 | 361,998 | 363,000 | 351,000 | 355,998 | 10,282 |
| 2003/04/15 | 358,002 | 363,000 | 357,000 | 358,002 | 10,169 |
| 2003/04/14 | 360,000 | 364,002 | 346,998 | 357,000 | 10,739 |
| 2003/04/11 | 358,998 | 363,000 | 355,998 | 357,000 | 14,411 |
| 2003/04/10 | 355,002 | 358,998 | 352,002 | 355,998 | 11,577 |
| 2003/04/09 | 351,000 | 360,000 | 349,998 | 355,002 | 14,791 |
| 2003/04/08 | 352,002 | 361,998 | 348,000 | 352,002 | 26,387 |
| 2003/04/07 | 348,000 | 354,000 | 346,002 | 354,000 | 14,914 |
| 2003/04/04 | 343,002 | 346,002 | 340,002 | 340,998 | 12,040 |
| 2003/04/03 | 355,998 | 361,002 | 346,002 | 348,000 | 10,069 |
| 2003/04/02 | 352,998 | 355,998 | 346,002 | 351,000 | 7,522 |
| 2003/04/01 | 351,000 | 352,998 | 346,002 | 349,998 | 12,242 |
| 2003/03/31 | 360,000 | 366,000 | 346,002 | 349,998 | 10,406 |
| 2003/03/28 | 372,000 | 372,000 | 367,002 | 370,002 | 5,834 |
| 2003/03/27 | 375,000 | 378,000 | 370,998 | 373,002 | 9,329 |
| 2003/03/26 | 370,998 | 379,998 | 370,998 | 376,002 | 8,314 |
| 2003/03/25 | 373,998 | 379,998 | 367,002 | 367,002 | 14,966 |
| 2003/03/24 | 367,002 | 379,002 | 366,000 | 379,002 | 17,063 |
| 2003/03/20 | 355,002 | 367,002 | 352,002 | 357,000 | 14,559 |
| 2003/03/19 | 349,002 | 355,002 | 346,002 | 355,002 | 10,138 |
| 2003/03/18 | 355,998 | 357,000 | 346,002 | 346,002 | 12,018 |
| 2003/03/17 | 349,002 | 349,002 | 342,000 | 346,002 | 7,081 |
| 2003/03/14 | 346,002 | 354,000 | 346,002 | 351,000 | 27,804 |
| 2003/03/13 | 351,000 | 352,998 | 343,002 | 343,002 | 7,223 |
| 2003/03/12 | 346,002 | 349,998 | 339,000 | 346,998 | 10,751 |
| 2003/03/11 | 343,002 | 352,002 | 340,998 | 340,998 | 9,861 |
| 2003/03/10 | 349,002 | 351,000 | 346,002 | 348,000 | 8,863 |
| 2003/03/07 | 358,002 | 360,000 | 346,998 | 349,998 | 11,086 |
| 2003/03/06 | 367,002 | 370,998 | 361,998 | 361,998 | 8,194 |
| 2003/03/05 | 370,002 | 375,000 | 364,998 | 369,000 | 12,965 |
| 2003/03/04 | 376,998 | 379,998 | 364,998 | 367,002 | 11,457 |
| 2003/03/03 | 372,000 | 384,000 | 369,000 | 379,002 | 6,782 |
| 2003/02/28 | 370,002 | 372,000 | 364,998 | 370,998 | 6,626 |
| 2003/02/27 | 366,000 | 370,998 | 364,002 | 370,002 | 14,239 |
| 2003/02/26 | 360,000 | 367,998 | 360,000 | 364,998 | 4,195 |
| 2003/02/25 | 361,998 | 366,000 | 360,000 | 363,000 | 8,248 |
| 2003/02/24 | 369,000 | 375,000 | 367,002 | 367,002 | 6,077 |
| 2003/02/21 | 379,002 | 381,000 | 372,000 | 372,000 | 6,493 |
| 2003/02/20 | 375,000 | 378,000 | 370,002 | 378,000 | 9,369 |
| 2003/02/19 | 393,000 | 393,000 | 381,000 | 382,002 | 6,752 |
| 2003/02/18 | 390,000 | 393,000 | 388,002 | 391,002 | 7,210 |
| 2003/02/17 | 382,002 | 397,998 | 382,002 | 391,998 | 14,209 |
| 2003/02/14 | 382,998 | 388,998 | 375,000 | 379,002 | 21,145 |
| 2003/02/13 | 378,000 | 382,998 | 373,998 | 378,000 | 8,653 |
| 2003/02/12 | 372,000 | 382,998 | 372,000 | 382,002 | 11,665 |
| 2003/02/10 | 369,000 | 372,000 | 367,998 | 370,998 | 6,090 |
| 2003/02/07 | 367,998 | 372,000 | 361,998 | 367,998 | 7,528 |
| 2003/02/06 | 375,000 | 379,002 | 364,002 | 367,002 | 12,586 |
| 2003/02/05 | 364,998 | 373,998 | 363,000 | 373,002 | 20,078 |
| 2003/02/04 | 360,000 | 369,000 | 355,002 | 361,002 | 15,864 |
| 2003/02/03 | 342,000 | 372,000 | 342,000 | 349,998 | 21,502 |
| 2003/01/31 | 366,000 | 366,000 | 351,000 | 352,002 | 19,371 |
| 2003/01/30 | 372,000 | 379,998 | 361,002 | 370,998 | 24,524 |
| 2003/01/29 | 366,000 | 373,002 | 358,002 | 361,998 | 14,067 |
| 2003/01/28 | 358,998 | 364,002 | 358,998 | 361,002 | 6,371 |
| 2003/01/27 | 370,002 | 370,998 | 360,000 | 364,002 | 7,711 |
| 2003/01/24 | 379,998 | 387,000 | 372,000 | 373,002 | 10,661 |
| 2003/01/23 | 376,998 | 382,998 | 373,998 | 379,002 | 6,528 |
| 2003/01/22 | 381,000 | 382,998 | 370,002 | 378,000 | 8,970 |
| 2003/01/21 | 373,998 | 385,998 | 373,998 | 381,000 | 9,908 |
| 2003/01/20 | 373,002 | 379,002 | 370,002 | 379,002 | 8,159 |
| 2003/01/17 | 376,002 | 382,002 | 373,998 | 375,000 | 8,444 |
| 2003/01/16 | 369,000 | 379,002 | 367,998 | 379,002 | 10,806 |
| 2003/01/15 | 370,998 | 379,002 | 364,002 | 379,002 | 11,351 |
| 2003/01/14 | 367,998 | 373,998 | 363,000 | 373,998 | 11,757 |
| 2003/01/10 | 358,002 | 364,002 | 351,000 | 364,002 | 16,678 |
| 2003/01/09 | 358,998 | 364,002 | 351,000 | 357,000 | 16,564 |
| 2003/01/08 | 370,998 | 375,000 | 364,002 | 369,000 | 10,693 |
| 2003/01/07 | 388,002 | 391,002 | 373,998 | 376,002 | 12,252 |
| 2003/01/06 | 394,998 | 394,998 | 382,998 | 382,998 | 4,541 |