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 |
|---|---|---|---|---|---|
| 2004/12/30 | 552,000 | 553,002 | 550,998 | 552,000 | 3,044 |
| 2004/12/29 | 553,002 | 555,000 | 547,002 | 547,998 | 6,364 |
| 2004/12/28 | 544,002 | 550,998 | 544,002 | 550,002 | 5,048 |
| 2004/12/27 | 550,002 | 552,000 | 544,998 | 547,998 | 5,684 |
| 2004/12/24 | 553,002 | 556,002 | 547,998 | 552,000 | 9,206 |
| 2004/12/22 | 543,000 | 556,002 | 543,000 | 549,000 | 26,541 |
| 2004/12/21 | 540,000 | 544,002 | 538,002 | 540,000 | 5,933 |
| 2004/12/20 | 541,998 | 544,998 | 535,998 | 541,002 | 18,741 |
| 2004/12/17 | 525,000 | 538,002 | 522,000 | 538,002 | 35,876 |
| 2004/12/16 | 519,000 | 520,002 | 516,000 | 517,998 | 7,303 |
| 2004/12/15 | 519,000 | 522,000 | 514,998 | 522,000 | 10,888 |
| 2004/12/14 | 508,002 | 520,002 | 505,998 | 516,000 | 19,571 |
| 2004/12/13 | 508,002 | 508,002 | 504,000 | 504,000 | 10,788 |
| 2004/12/10 | 505,002 | 508,002 | 504,000 | 504,000 | 48,116 |
| 2004/12/09 | 505,002 | 508,998 | 504,000 | 505,002 | 17,797 |
| 2004/12/08 | 504,000 | 510,000 | 502,998 | 504,000 | 14,740 |
| 2004/12/07 | 510,000 | 510,000 | 505,002 | 507,000 | 10,054 |
| 2004/12/06 | 514,998 | 517,998 | 507,000 | 508,998 | 16,316 |
| 2004/12/03 | 517,002 | 517,002 | 511,002 | 514,002 | 14,177 |
| 2004/12/02 | 511,998 | 513,000 | 505,998 | 511,002 | 11,317 |
| 2004/12/01 | 502,002 | 505,998 | 501,000 | 502,998 | 11,449 |
| 2004/11/30 | 508,998 | 511,002 | 505,002 | 508,002 | 14,412 |
| 2004/11/29 | 504,000 | 514,002 | 504,000 | 513,000 | 10,912 |
| 2004/11/26 | 505,002 | 510,000 | 501,000 | 505,002 | 13,886 |
| 2004/11/25 | 499,002 | 504,000 | 498,000 | 504,000 | 13,992 |
| 2004/11/24 | 496,998 | 504,000 | 496,998 | 501,000 | 9,869 |
| 2004/11/22 | 502,002 | 505,002 | 498,000 | 502,002 | 12,172 |
| 2004/11/19 | 508,998 | 511,998 | 505,002 | 505,998 | 17,414 |
| 2004/11/18 | 510,000 | 514,998 | 505,998 | 511,002 | 18,284 |
| 2004/11/17 | 513,000 | 516,000 | 511,002 | 513,000 | 12,398 |
| 2004/11/16 | 517,998 | 520,998 | 516,000 | 519,000 | 9,419 |
| 2004/11/15 | 514,002 | 520,002 | 511,998 | 519,000 | 12,012 |
| 2004/11/12 | 508,002 | 513,000 | 505,002 | 510,000 | 20,777 |
| 2004/11/11 | 505,002 | 508,998 | 504,000 | 504,000 | 11,344 |
| 2004/11/10 | 499,998 | 507,000 | 499,998 | 502,998 | 16,672 |
| 2004/11/09 | 508,002 | 511,002 | 496,002 | 498,000 | 20,863 |
| 2004/11/08 | 517,998 | 520,002 | 511,998 | 514,002 | 11,036 |
| 2004/11/05 | 514,998 | 517,002 | 513,000 | 517,002 | 9,934 |
| 2004/11/04 | 514,998 | 516,000 | 505,998 | 508,002 | 11,343 |
| 2004/11/02 | 514,002 | 514,998 | 508,002 | 513,000 | 17,798 |
| 2004/11/01 | 510,000 | 510,000 | 499,002 | 505,998 | 20,882 |
| 2004/10/29 | 526,002 | 528,000 | 510,000 | 510,000 | 26,825 |
| 2004/10/28 | 529,998 | 535,002 | 528,000 | 531,000 | 19,087 |
| 2004/10/27 | 522,000 | 526,998 | 517,002 | 526,998 | 11,971 |
| 2004/10/26 | 523,998 | 523,998 | 514,998 | 519,000 | 6,348 |
| 2004/10/25 | 511,998 | 525,000 | 511,002 | 523,002 | 14,101 |
| 2004/10/22 | 514,998 | 522,000 | 513,000 | 519,000 | 12,837 |
| 2004/10/21 | 517,002 | 519,000 | 511,002 | 513,000 | 10,192 |
| 2004/10/20 | 525,000 | 525,000 | 517,002 | 519,000 | 13,790 |
| 2004/10/19 | 526,998 | 531,000 | 525,000 | 528,000 | 12,412 |
| 2004/10/18 | 528,000 | 528,000 | 519,000 | 526,002 | 9,599 |
| 2004/10/15 | 523,002 | 523,998 | 517,002 | 520,002 | 15,634 |
| 2004/10/14 | 525,000 | 525,000 | 519,000 | 523,998 | 8,299 |
| 2004/10/13 | 526,002 | 528,000 | 523,998 | 523,998 | 5,890 |
| 2004/10/12 | 526,998 | 529,002 | 523,998 | 526,998 | 9,549 |
| 2004/10/08 | 522,000 | 529,998 | 520,002 | 529,002 | 46,298 |
| 2004/10/07 | 550,002 | 553,002 | 540,000 | 541,998 | 12,144 |
| 2004/10/06 | 541,998 | 558,000 | 541,998 | 555,000 | 9,663 |
| 2004/10/05 | 550,998 | 556,998 | 547,998 | 549,000 | 12,192 |
| 2004/10/04 | 544,998 | 547,002 | 537,000 | 546,000 | 8,222 |
| 2004/10/01 | 535,002 | 540,000 | 531,000 | 535,002 | 8,062 |
| 2004/09/30 | 541,002 | 547,002 | 535,002 | 535,002 | 11,259 |
| 2004/09/29 | 538,002 | 541,002 | 526,002 | 528,000 | 14,982 |
| 2004/09/28 | 519,000 | 532,002 | 514,998 | 526,998 | 13,956 |
| 2004/09/27 | 529,998 | 532,002 | 516,000 | 519,000 | 11,588 |
| 2004/09/24 | 541,002 | 541,002 | 529,998 | 537,000 | 10,451 |
| 2004/09/22 | 553,002 | 553,002 | 538,002 | 544,002 | 10,045 |
| 2004/09/21 | 556,998 | 556,998 | 535,998 | 544,998 | 21,042 |
| 2004/09/17 | 553,998 | 559,002 | 547,998 | 556,998 | 31,052 |
| 2004/09/16 | 532,998 | 550,998 | 529,002 | 546,000 | 16,268 |
| 2004/09/15 | 538,998 | 538,998 | 531,000 | 531,000 | 10,065 |
| 2004/09/14 | 538,998 | 541,002 | 535,998 | 538,002 | 18,106 |
| 2004/09/13 | 523,998 | 531,000 | 522,000 | 529,998 | 18,971 |
| 2004/09/10 | 508,002 | 517,998 | 508,002 | 516,000 | 44,600 |
| 2004/09/09 | 532,002 | 532,002 | 517,002 | 517,998 | 13,749 |
| 2004/09/08 | 540,000 | 541,002 | 529,998 | 532,002 | 15,025 |
| 2004/09/07 | 520,002 | 532,002 | 520,002 | 529,998 | 14,019 |
| 2004/09/06 | 516,000 | 520,998 | 511,002 | 520,002 | 15,969 |
| 2004/09/03 | 517,002 | 520,002 | 508,998 | 511,002 | 13,306 |
| 2004/09/02 | 526,002 | 526,998 | 516,000 | 517,002 | 14,574 |
| 2004/09/01 | 534,000 | 534,000 | 523,002 | 525,000 | 12,990 |
| 2004/08/31 | 529,998 | 535,002 | 523,998 | 526,002 | 24,171 |
| 2004/08/30 | 561,000 | 561,000 | 541,998 | 544,998 | 13,993 |
| 2004/08/27 | 558,000 | 561,000 | 556,002 | 561,000 | 9,128 |
| 2004/08/26 | 556,998 | 559,998 | 552,000 | 559,002 | 9,564 |
| 2004/08/25 | 544,002 | 559,002 | 541,998 | 556,002 | 14,973 |
| 2004/08/24 | 540,000 | 550,998 | 538,002 | 550,002 | 28,035 |
| 2004/08/23 | 517,002 | 529,998 | 514,998 | 529,998 | 19,309 |
| 2004/08/20 | 514,998 | 516,000 | 507,000 | 511,998 | 31,426 |
| 2004/08/19 | 540,000 | 541,002 | 522,000 | 531,000 | 16,158 |
| 2004/08/18 | 529,002 | 538,002 | 523,998 | 538,002 | 9,608 |
| 2004/08/17 | 535,998 | 540,000 | 529,998 | 531,000 | 5,882 |
| 2004/08/16 | 529,002 | 534,000 | 522,000 | 534,000 | 9,013 |
| 2004/08/13 | 540,000 | 543,000 | 531,000 | 531,000 | 16,394 |
| 2004/08/12 | 543,000 | 555,000 | 541,002 | 550,002 | 12,938 |
| 2004/08/11 | 544,002 | 552,000 | 537,000 | 547,002 | 17,401 |
| 2004/08/10 | 523,002 | 537,000 | 522,000 | 537,000 | 12,809 |
| 2004/08/09 | 532,002 | 532,998 | 523,002 | 529,002 | 8,472 |
| 2004/08/06 | 523,002 | 535,002 | 523,002 | 534,000 | 10,042 |
| 2004/08/05 | 544,998 | 547,002 | 532,998 | 535,998 | 9,254 |
| 2004/08/04 | 541,002 | 547,998 | 532,002 | 544,002 | 9,179 |
| 2004/08/03 | 549,000 | 552,000 | 540,000 | 547,998 | 13,927 |
| 2004/08/02 | 555,000 | 561,000 | 544,998 | 549,000 | 25,555 |
| 2004/07/30 | 577,998 | 585,000 | 561,000 | 568,998 | 29,503 |
| 2004/07/29 | 585,000 | 595,998 | 576,000 | 595,998 | 8,156 |
| 2004/07/28 | 594,000 | 594,000 | 583,002 | 586,002 | 9,278 |
| 2004/07/27 | 571,998 | 592,998 | 570,000 | 580,002 | 21,726 |
| 2004/07/26 | 565,002 | 573,000 | 565,002 | 571,998 | 10,195 |
| 2004/07/23 | 583,002 | 585,000 | 574,998 | 585,000 | 6,371 |
| 2004/07/22 | 589,998 | 598,002 | 582,000 | 586,998 | 13,104 |
| 2004/07/21 | 580,002 | 598,002 | 580,002 | 598,002 | 8,543 |
| 2004/07/20 | 577,002 | 583,998 | 576,000 | 577,002 | 5,434 |
| 2004/07/16 | 588,000 | 595,002 | 576,000 | 589,998 | 7,857 |
| 2004/07/15 | 594,000 | 594,000 | 583,998 | 588,000 | 5,838 |
| 2004/07/14 | 607,998 | 609,000 | 583,002 | 586,998 | 11,411 |
| 2004/07/13 | 597,000 | 604,002 | 592,998 | 603,000 | 7,099 |
| 2004/07/12 | 592,998 | 598,998 | 588,000 | 597,000 | 6,279 |
| 2004/07/09 | 588,000 | 592,002 | 582,000 | 583,002 | 19,366 |
| 2004/07/08 | 600,000 | 601,002 | 591,000 | 600,000 | 8,521 |
| 2004/07/07 | 595,998 | 610,002 | 586,002 | 610,002 | 11,204 |
| 2004/07/06 | 609,000 | 610,998 | 597,000 | 601,002 | 10,679 |
| 2004/07/05 | 612,000 | 616,998 | 610,002 | 610,998 | 5,409 |
| 2004/07/02 | 618,000 | 622,002 | 610,998 | 613,998 | 7,946 |
| 2004/07/01 | 625,002 | 631,998 | 622,998 | 628,002 | 7,468 |
| 2004/06/30 | 622,998 | 627,000 | 618,000 | 624,000 | 9,992 |
| 2004/06/29 | 625,998 | 628,998 | 624,000 | 625,002 | 6,712 |
| 2004/06/28 | 630,000 | 631,002 | 624,000 | 627,000 | 6,952 |
| 2004/06/25 | 630,000 | 631,002 | 624,000 | 628,998 | 7,916 |
| 2004/06/24 | 630,000 | 640,998 | 625,002 | 630,000 | 9,442 |
| 2004/06/23 | 640,002 | 642,000 | 630,000 | 634,002 | 11,841 |
| 2004/06/22 | 627,000 | 637,002 | 625,998 | 634,998 | 17,662 |
| 2004/06/21 | 622,998 | 631,002 | 618,000 | 625,002 | 13,736 |
| 2004/06/18 | 616,998 | 616,998 | 601,002 | 604,998 | 7,593 |
| 2004/06/17 | 622,002 | 628,998 | 618,000 | 621,000 | 10,611 |
| 2004/06/16 | 615,000 | 625,998 | 612,000 | 624,000 | 18,475 |
| 2004/06/15 | 603,000 | 610,002 | 601,002 | 604,998 | 12,268 |
| 2004/06/14 | 607,002 | 615,000 | 601,998 | 610,002 | 16,423 |
| 2004/06/11 | 601,002 | 601,998 | 594,000 | 600,000 | 39,023 |
| 2004/06/10 | 601,002 | 616,998 | 601,002 | 610,998 | 18,970 |
| 2004/06/09 | 631,998 | 634,002 | 616,002 | 621,000 | 12,747 |
| 2004/06/08 | 646,998 | 646,998 | 631,998 | 634,998 | 8,434 |
| 2004/06/07 | 631,002 | 643,998 | 630,000 | 637,002 | 9,918 |
| 2004/06/04 | 630,000 | 634,002 | 619,998 | 628,002 | 7,001 |
| 2004/06/03 | 643,998 | 648,000 | 616,998 | 621,000 | 13,154 |
| 2004/06/02 | 637,998 | 643,002 | 630,000 | 639,000 | 9,895 |
| 2004/06/01 | 619,002 | 640,998 | 618,000 | 637,998 | 10,354 |
| 2004/05/31 | 634,002 | 636,000 | 616,002 | 619,002 | 9,544 |
| 2004/05/28 | 646,998 | 648,000 | 637,002 | 643,998 | 9,279 |
| 2004/05/27 | 619,998 | 634,002 | 619,998 | 630,000 | 18,335 |
| 2004/05/26 | 613,998 | 624,000 | 606,000 | 610,002 | 10,084 |
| 2004/05/25 | 624,000 | 624,000 | 601,002 | 604,002 | 8,341 |
| 2004/05/24 | 615,000 | 622,998 | 612,000 | 616,998 | 6,485 |
| 2004/05/21 | 619,002 | 621,000 | 607,002 | 619,002 | 9,278 |
| 2004/05/20 | 607,002 | 619,002 | 604,002 | 612,000 | 10,685 |
| 2004/05/19 | 600,000 | 624,000 | 595,998 | 616,998 | 14,525 |
| 2004/05/18 | 594,000 | 601,998 | 588,000 | 598,998 | 11,559 |
| 2004/05/17 | 604,002 | 607,998 | 589,002 | 595,002 | 20,299 |
| 2004/05/14 | 591,000 | 607,002 | 589,998 | 595,998 | 24,036 |
| 2004/05/13 | 595,998 | 600,000 | 586,998 | 592,998 | 15,259 |
| 2004/05/12 | 610,002 | 612,000 | 594,000 | 604,002 | 14,658 |
| 2004/05/11 | 606,000 | 610,002 | 592,002 | 600,000 | 17,209 |
| 2004/05/10 | 634,998 | 648,000 | 606,000 | 610,002 | 21,624 |
| 2004/05/07 | 654,000 | 663,000 | 652,002 | 655,002 | 11,779 |
| 2004/05/06 | 664,002 | 672,000 | 660,000 | 664,002 | 17,566 |
| 2004/04/30 | 648,000 | 661,002 | 640,998 | 661,002 | 14,953 |
| 2004/04/28 | 661,002 | 661,002 | 648,000 | 651,000 | 7,585 |
| 2004/04/27 | 661,998 | 664,002 | 648,000 | 654,000 | 10,319 |
| 2004/04/26 | 655,998 | 664,998 | 654,000 | 661,998 | 16,069 |
| 2004/04/23 | 645,000 | 652,998 | 639,000 | 646,002 | 16,366 |
| 2004/04/22 | 631,002 | 640,002 | 627,000 | 634,998 | 7,797 |
| 2004/04/21 | 634,998 | 637,998 | 625,002 | 631,002 | 19,989 |
| 2004/04/20 | 633,000 | 652,998 | 631,998 | 645,000 | 18,820 |
| 2004/04/19 | 643,998 | 643,998 | 628,998 | 637,998 | 15,522 |
| 2004/04/16 | 630,000 | 640,002 | 621,000 | 637,998 | 13,873 |
| 2004/04/15 | 640,002 | 642,000 | 622,002 | 625,002 | 16,984 |
| 2004/04/14 | 625,002 | 639,000 | 621,000 | 634,002 | 15,428 |
| 2004/04/13 | 628,002 | 628,002 | 613,998 | 622,002 | 17,080 |
| 2004/04/12 | 613,998 | 622,002 | 613,002 | 618,000 | 11,705 |
| 2004/04/09 | 630,000 | 633,000 | 615,000 | 622,998 | 13,777 |
| 2004/04/08 | 639,000 | 643,998 | 622,998 | 634,998 | 17,117 |
| 2004/04/07 | 639,000 | 646,002 | 618,000 | 628,998 | 18,152 |
| 2004/04/06 | 634,002 | 640,002 | 621,000 | 640,002 | 25,733 |
| 2004/04/05 | 607,002 | 628,002 | 604,998 | 624,000 | 32,943 |
| 2004/04/02 | 589,998 | 601,998 | 588,000 | 595,002 | 20,941 |
| 2004/04/01 | 589,998 | 592,002 | 583,002 | 583,998 | 11,660 |
| 2004/03/31 | 589,998 | 592,002 | 580,002 | 586,998 | 15,185 |
| 2004/03/30 | 576,000 | 586,998 | 571,998 | 586,002 | 28,615 |
| 2004/03/29 | 559,998 | 568,002 | 553,998 | 565,998 | 16,460 |
| 2004/03/26 | 559,002 | 559,998 | 552,000 | 555,000 | 16,498 |
| 2004/03/25 | 565,002 | 571,998 | 556,002 | 556,998 | 18,395 |
| 2004/03/24 | 577,002 | 579,000 | 568,002 | 574,998 | 17,312 |
| 2004/03/23 | 550,998 | 571,998 | 550,998 | 570,000 | 17,423 |
| 2004/03/22 | 555,000 | 556,998 | 550,002 | 550,002 | 9,811 |
| 2004/03/19 | 553,998 | 559,998 | 550,998 | 550,998 | 17,378 |
| 2004/03/18 | 576,000 | 577,998 | 556,998 | 558,000 | 19,430 |
| 2004/03/17 | 579,000 | 585,000 | 570,000 | 574,002 | 17,537 |
| 2004/03/16 | 571,002 | 577,002 | 568,002 | 568,998 | 7,878 |
| 2004/03/15 | 577,998 | 577,998 | 571,998 | 576,000 | 7,192 |
| 2004/03/12 | 585,000 | 585,000 | 565,002 | 570,000 | 44,406 |
| 2004/03/11 | 577,998 | 583,998 | 571,998 | 580,998 | 12,060 |
| 2004/03/10 | 577,002 | 579,000 | 571,002 | 579,000 | 12,018 |
| 2004/03/09 | 567,000 | 576,000 | 567,000 | 573,000 | 10,870 |
| 2004/03/08 | 586,002 | 588,000 | 570,000 | 570,000 | 15,511 |
| 2004/03/05 | 580,998 | 586,002 | 571,002 | 582,000 | 11,785 |
| 2004/03/04 | 580,002 | 589,002 | 576,000 | 580,998 | 16,427 |
| 2004/03/03 | 570,000 | 579,000 | 568,002 | 574,998 | 17,323 |
| 2004/03/02 | 571,998 | 577,002 | 562,002 | 568,002 | 15,833 |
| 2004/03/01 | 579,000 | 580,002 | 571,002 | 571,998 | 18,480 |
| 2004/02/27 | 565,002 | 570,000 | 562,002 | 567,000 | 15,436 |
| 2004/02/26 | 561,000 | 564,000 | 550,998 | 564,000 | 18,761 |
| 2004/02/25 | 550,002 | 559,002 | 546,000 | 559,002 | 26,020 |
| 2004/02/24 | 555,000 | 559,998 | 541,998 | 550,002 | 34,119 |
| 2004/02/23 | 574,002 | 583,998 | 558,000 | 564,000 | 35,416 |
| 2004/02/20 | 601,002 | 601,998 | 582,000 | 586,002 | 18,077 |
| 2004/02/19 | 610,002 | 613,998 | 601,002 | 607,002 | 7,451 |
| 2004/02/18 | 615,000 | 615,000 | 601,998 | 609,000 | 12,511 |
| 2004/02/17 | 610,002 | 616,998 | 606,000 | 616,002 | 19,040 |
| 2004/02/16 | 598,998 | 607,002 | 595,002 | 604,002 | 20,843 |
| 2004/02/13 | 564,000 | 591,000 | 562,002 | 589,002 | 28,915 |
| 2004/02/12 | 561,000 | 565,002 | 550,998 | 556,002 | 23,970 |
| 2004/02/10 | 577,998 | 580,002 | 544,998 | 559,998 | 38,099 |
| 2004/02/09 | 594,000 | 598,002 | 579,000 | 582,000 | 13,797 |
| 2004/02/06 | 585,000 | 595,998 | 580,998 | 591,000 | 14,638 |
| 2004/02/05 | 589,998 | 598,002 | 580,998 | 583,998 | 14,393 |
| 2004/02/04 | 607,998 | 613,998 | 595,998 | 600,000 | 10,789 |
| 2004/02/03 | 616,002 | 619,002 | 603,000 | 603,000 | 13,631 |
| 2004/02/02 | 619,998 | 622,998 | 613,002 | 615,000 | 12,326 |
| 2004/01/30 | 610,002 | 622,998 | 609,000 | 622,002 | 27,007 |
| 2004/01/29 | 591,000 | 603,000 | 591,000 | 601,998 | 10,186 |
| 2004/01/28 | 589,998 | 598,002 | 588,000 | 595,002 | 8,258 |
| 2004/01/27 | 607,002 | 607,998 | 589,002 | 589,998 | 9,815 |
| 2004/01/26 | 600,000 | 604,998 | 597,000 | 604,998 | 10,693 |
| 2004/01/23 | 607,002 | 613,002 | 601,998 | 610,002 | 10,092 |
| 2004/01/22 | 601,998 | 612,000 | 601,002 | 607,002 | 13,443 |
| 2004/01/21 | 601,998 | 607,998 | 598,998 | 601,002 | 14,483 |
| 2004/01/20 | 607,002 | 615,000 | 603,000 | 604,002 | 9,863 |
| 2004/01/19 | 610,002 | 615,000 | 598,998 | 606,000 | 11,172 |
| 2004/01/16 | 613,002 | 619,002 | 610,998 | 610,998 | 11,858 |
| 2004/01/15 | 615,000 | 616,998 | 607,998 | 612,000 | 9,018 |
| 2004/01/14 | 616,998 | 625,002 | 607,998 | 618,000 | 12,100 |
| 2004/01/13 | 622,002 | 625,002 | 615,000 | 622,002 | 11,227 |
| 2004/01/09 | 625,998 | 625,998 | 615,000 | 615,000 | 19,656 |
| 2004/01/08 | 613,002 | 622,998 | 606,000 | 606,000 | 10,538 |
| 2004/01/07 | 610,002 | 618,000 | 609,000 | 616,002 | 8,878 |
| 2004/01/06 | 621,000 | 622,998 | 601,998 | 604,002 | 8,467 |
| 2004/01/05 | 624,000 | 625,002 | 615,000 | 615,000 | 5,626 |