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 |
|---|---|---|---|---|---|
| 2005/12/30 | 687,000 | 688,002 | 672,000 | 679,998 | 8,703 |
| 2005/12/29 | 690,000 | 690,000 | 684,000 | 685,998 | 10,052 |
| 2005/12/28 | 672,000 | 682,998 | 670,002 | 682,998 | 9,139 |
| 2005/12/27 | 664,002 | 682,998 | 658,998 | 675,000 | 14,498 |
| 2005/12/26 | 673,998 | 675,000 | 667,998 | 675,000 | 10,447 |
| 2005/12/22 | 663,000 | 670,998 | 658,998 | 670,998 | 22,085 |
| 2005/12/21 | 648,000 | 664,002 | 646,998 | 661,998 | 20,295 |
| 2005/12/20 | 643,998 | 649,998 | 642,000 | 646,998 | 12,589 |
| 2005/12/19 | 642,000 | 646,998 | 636,000 | 646,998 | 13,584 |
| 2005/12/16 | 637,002 | 655,998 | 631,002 | 640,998 | 23,980 |
| 2005/12/15 | 630,000 | 636,000 | 625,998 | 630,000 | 13,361 |
| 2005/12/14 | 651,000 | 651,000 | 630,000 | 631,998 | 22,274 |
| 2005/12/13 | 649,998 | 652,998 | 643,002 | 652,998 | 12,194 |
| 2005/12/12 | 660,000 | 660,000 | 649,998 | 652,002 | 15,173 |
| 2005/12/09 | 639,000 | 655,998 | 634,002 | 651,000 | 54,552 |
| 2005/12/08 | 658,998 | 660,000 | 639,000 | 649,002 | 20,691 |
| 2005/12/07 | 640,002 | 658,002 | 639,000 | 652,998 | 31,720 |
| 2005/12/06 | 628,998 | 640,002 | 627,000 | 628,002 | 22,911 |
| 2005/12/05 | 628,998 | 631,998 | 618,000 | 622,998 | 17,572 |
| 2005/12/02 | 624,000 | 631,998 | 622,002 | 627,000 | 17,971 |
| 2005/12/01 | 622,998 | 625,002 | 613,002 | 622,002 | 17,138 |
| 2005/11/30 | 634,998 | 634,998 | 624,000 | 628,002 | 11,214 |
| 2005/11/29 | 640,998 | 645,000 | 634,002 | 636,000 | 11,242 |
| 2005/11/28 | 649,002 | 652,002 | 637,998 | 643,002 | 7,963 |
| 2005/11/25 | 642,000 | 651,000 | 640,998 | 645,000 | 10,705 |
| 2005/11/24 | 652,002 | 652,998 | 637,002 | 639,000 | 19,874 |
| 2005/11/22 | 655,002 | 655,002 | 646,998 | 652,002 | 11,980 |
| 2005/11/21 | 663,000 | 663,000 | 643,002 | 654,000 | 19,722 |
| 2005/11/18 | 679,002 | 679,002 | 664,998 | 667,002 | 9,111 |
| 2005/11/17 | 666,000 | 675,000 | 660,000 | 670,002 | 9,997 |
| 2005/11/16 | 664,002 | 667,002 | 660,000 | 666,000 | 7,608 |
| 2005/11/15 | 669,000 | 676,002 | 666,000 | 670,998 | 9,023 |
| 2005/11/14 | 684,000 | 684,000 | 657,000 | 664,998 | 12,738 |
| 2005/11/11 | 682,998 | 684,000 | 673,002 | 676,002 | 13,409 |
| 2005/11/10 | 690,000 | 700,002 | 673,002 | 682,998 | 12,145 |
| 2005/11/09 | 684,000 | 685,998 | 675,000 | 685,002 | 8,943 |
| 2005/11/08 | 699,000 | 702,000 | 684,000 | 691,002 | 8,403 |
| 2005/11/07 | 703,002 | 706,998 | 697,998 | 703,002 | 17,628 |
| 2005/11/04 | 696,000 | 696,000 | 687,000 | 696,000 | 18,157 |
| 2005/11/02 | 679,002 | 682,998 | 675,000 | 682,002 | 11,862 |
| 2005/11/01 | 673,998 | 678,000 | 670,998 | 678,000 | 7,772 |
| 2005/10/31 | 652,002 | 678,000 | 649,998 | 664,002 | 16,298 |
| 2005/10/28 | 642,000 | 652,002 | 637,002 | 646,002 | 12,314 |
| 2005/10/27 | 654,000 | 654,000 | 643,002 | 646,998 | 16,333 |
| 2005/10/26 | 654,000 | 658,002 | 651,000 | 654,000 | 9,468 |
| 2005/10/25 | 652,998 | 661,002 | 652,002 | 654,000 | 15,984 |
| 2005/10/24 | 639,000 | 649,998 | 639,000 | 646,002 | 15,601 |
| 2005/10/21 | 625,998 | 646,002 | 625,998 | 636,000 | 11,943 |
| 2005/10/20 | 627,000 | 637,998 | 625,998 | 633,000 | 15,046 |
| 2005/10/19 | 646,002 | 646,002 | 624,000 | 630,000 | 21,370 |
| 2005/10/18 | 643,002 | 661,002 | 642,000 | 649,002 | 18,507 |
| 2005/10/17 | 679,998 | 681,000 | 657,000 | 661,002 | 18,517 |
| 2005/10/14 | 694,002 | 694,002 | 673,002 | 681,000 | 30,189 |
| 2005/10/13 | 688,002 | 694,002 | 673,002 | 684,000 | 25,601 |
| 2005/10/12 | 682,002 | 699,000 | 679,998 | 682,998 | 22,520 |
| 2005/10/11 | 649,998 | 684,000 | 646,002 | 679,998 | 17,477 |
| 2005/10/07 | 661,998 | 667,998 | 645,000 | 649,998 | 15,385 |
| 2005/10/06 | 667,002 | 672,000 | 654,000 | 658,998 | 24,639 |
| 2005/10/05 | 661,998 | 679,002 | 658,002 | 660,000 | 19,669 |
| 2005/10/04 | 652,998 | 663,000 | 652,002 | 655,002 | 19,859 |
| 2005/10/03 | 645,000 | 655,002 | 639,000 | 639,000 | 23,703 |
| 2005/09/30 | 637,998 | 655,998 | 634,002 | 640,002 | 30,110 |
| 2005/09/29 | 625,998 | 628,998 | 618,000 | 628,002 | 14,298 |
| 2005/09/28 | 615,000 | 631,998 | 615,000 | 621,000 | 12,847 |
| 2005/09/27 | 628,998 | 634,002 | 622,002 | 625,002 | 17,710 |
| 2005/09/26 | 622,002 | 627,000 | 621,000 | 624,000 | 13,856 |
| 2005/09/22 | 615,000 | 621,000 | 607,998 | 616,998 | 25,375 |
| 2005/09/21 | 625,998 | 627,000 | 610,002 | 615,000 | 22,447 |
| 2005/09/20 | 609,000 | 630,000 | 607,998 | 625,998 | 15,805 |
| 2005/09/16 | 615,000 | 615,000 | 610,002 | 612,000 | 12,206 |
| 2005/09/15 | 613,002 | 618,000 | 610,002 | 618,000 | 11,171 |
| 2005/09/14 | 616,998 | 618,000 | 613,002 | 616,998 | 7,545 |
| 2005/09/13 | 619,998 | 621,000 | 613,998 | 616,002 | 8,444 |
| 2005/09/12 | 607,998 | 621,000 | 607,998 | 616,002 | 14,254 |
| 2005/09/09 | 613,002 | 622,002 | 610,998 | 615,000 | 40,925 |
| 2005/09/08 | 610,002 | 610,002 | 606,000 | 610,002 | 12,111 |
| 2005/09/07 | 609,000 | 613,998 | 601,998 | 604,998 | 16,209 |
| 2005/09/06 | 604,998 | 613,002 | 601,998 | 604,998 | 10,283 |
| 2005/09/05 | 606,000 | 610,002 | 601,002 | 604,002 | 8,173 |
| 2005/09/02 | 604,002 | 606,000 | 598,002 | 604,998 | 19,755 |
| 2005/09/01 | 589,002 | 600,000 | 586,998 | 594,000 | 14,588 |
| 2005/08/31 | 586,998 | 586,998 | 582,000 | 583,002 | 5,568 |
| 2005/08/30 | 589,002 | 589,998 | 583,998 | 585,000 | 4,393 |
| 2005/08/29 | 589,002 | 591,000 | 580,998 | 586,002 | 8,365 |
| 2005/08/26 | 589,002 | 592,998 | 585,000 | 589,002 | 6,787 |
| 2005/08/25 | 589,002 | 592,998 | 583,002 | 583,998 | 6,248 |
| 2005/08/24 | 592,002 | 598,002 | 586,002 | 589,998 | 11,089 |
| 2005/08/23 | 589,002 | 600,000 | 589,002 | 589,998 | 12,808 |
| 2005/08/22 | 583,002 | 592,002 | 580,998 | 589,002 | 12,657 |
| 2005/08/19 | 579,000 | 580,998 | 571,002 | 580,002 | 10,508 |
| 2005/08/18 | 583,998 | 585,000 | 576,000 | 580,002 | 11,600 |
| 2005/08/17 | 595,998 | 598,002 | 582,000 | 582,000 | 19,120 |
| 2005/08/16 | 598,002 | 601,002 | 595,002 | 598,998 | 7,712 |
| 2005/08/15 | 591,000 | 603,000 | 591,000 | 598,002 | 7,322 |
| 2005/08/12 | 606,000 | 607,998 | 598,002 | 601,002 | 12,859 |
| 2005/08/11 | 603,000 | 609,000 | 598,998 | 606,000 | 17,151 |
| 2005/08/10 | 589,998 | 609,000 | 588,000 | 604,002 | 31,178 |
| 2005/08/09 | 582,000 | 589,002 | 579,000 | 582,000 | 10,382 |
| 2005/08/08 | 576,000 | 580,002 | 571,002 | 577,002 | 11,443 |
| 2005/08/05 | 583,002 | 589,002 | 571,998 | 574,998 | 22,222 |
| 2005/08/04 | 580,002 | 583,998 | 579,000 | 580,002 | 17,906 |
| 2005/08/03 | 586,998 | 588,000 | 583,998 | 586,002 | 19,272 |
| 2005/08/02 | 580,002 | 598,998 | 580,002 | 591,000 | 38,561 |
| 2005/08/01 | 565,998 | 583,002 | 564,000 | 576,000 | 35,583 |
| 2005/07/29 | 553,998 | 556,998 | 541,998 | 541,998 | 13,665 |
| 2005/07/28 | 543,000 | 550,002 | 541,998 | 544,998 | 20,787 |
| 2005/07/27 | 531,000 | 541,002 | 529,998 | 537,000 | 43,255 |
| 2005/07/26 | 522,000 | 526,002 | 522,000 | 523,002 | 15,649 |
| 2005/07/25 | 520,002 | 522,000 | 519,000 | 520,002 | 6,951 |
| 2005/07/22 | 520,002 | 520,002 | 514,998 | 517,002 | 7,087 |
| 2005/07/21 | 523,002 | 526,998 | 520,002 | 520,002 | 7,339 |
| 2005/07/20 | 520,002 | 525,000 | 519,000 | 519,000 | 9,552 |
| 2005/07/19 | 520,998 | 522,000 | 517,002 | 517,998 | 8,479 |
| 2005/07/15 | 522,000 | 523,002 | 517,002 | 517,002 | 6,606 |
| 2005/07/14 | 517,998 | 520,998 | 517,002 | 520,002 | 8,067 |
| 2005/07/13 | 517,998 | 517,998 | 514,998 | 514,998 | 5,963 |
| 2005/07/12 | 517,002 | 517,998 | 511,998 | 514,998 | 6,658 |
| 2005/07/11 | 513,000 | 514,998 | 511,998 | 511,998 | 5,379 |
| 2005/07/08 | 516,000 | 516,000 | 508,002 | 510,000 | 17,801 |
| 2005/07/07 | 517,002 | 519,000 | 514,002 | 517,998 | 4,655 |
| 2005/07/06 | 519,000 | 520,998 | 517,002 | 519,000 | 10,358 |
| 2005/07/05 | 516,000 | 517,998 | 514,998 | 517,998 | 5,314 |
| 2005/07/04 | 517,002 | 520,998 | 514,998 | 517,998 | 9,766 |
| 2005/07/01 | 514,002 | 517,002 | 511,002 | 514,998 | 5,828 |
| 2005/06/30 | 511,998 | 516,000 | 511,998 | 513,000 | 8,125 |
| 2005/06/29 | 507,000 | 508,998 | 502,998 | 508,998 | 7,543 |
| 2005/06/28 | 502,002 | 507,000 | 502,002 | 505,998 | 10,393 |
| 2005/06/27 | 505,998 | 510,000 | 502,998 | 508,998 | 7,331 |
| 2005/06/24 | 511,998 | 514,998 | 511,002 | 514,998 | 6,343 |
| 2005/06/23 | 517,002 | 517,998 | 513,000 | 516,000 | 6,204 |
| 2005/06/22 | 511,998 | 517,998 | 511,998 | 514,998 | 9,197 |
| 2005/06/21 | 508,002 | 513,000 | 507,000 | 511,998 | 7,748 |
| 2005/06/20 | 513,000 | 514,998 | 508,002 | 510,000 | 9,260 |
| 2005/06/17 | 510,000 | 516,000 | 508,998 | 513,000 | 10,184 |
| 2005/06/16 | 505,998 | 511,002 | 504,000 | 507,000 | 7,300 |
| 2005/06/15 | 508,002 | 508,998 | 504,000 | 505,002 | 9,100 |
| 2005/06/14 | 504,000 | 505,002 | 501,000 | 502,998 | 5,319 |
| 2005/06/13 | 499,998 | 505,002 | 496,002 | 499,998 | 5,472 |
| 2005/06/10 | 493,002 | 502,002 | 493,002 | 498,000 | 41,941 |
| 2005/06/09 | 508,002 | 508,002 | 493,002 | 496,998 | 10,133 |
| 2005/06/08 | 502,002 | 508,002 | 501,000 | 504,000 | 5,694 |
| 2005/06/07 | 508,998 | 511,002 | 498,000 | 502,002 | 18,468 |
| 2005/06/06 | 504,000 | 514,998 | 501,000 | 510,000 | 25,296 |
| 2005/06/03 | 502,002 | 502,998 | 499,002 | 501,000 | 10,182 |
| 2005/06/02 | 498,000 | 501,000 | 496,998 | 496,998 | 11,148 |
| 2005/06/01 | 493,002 | 499,002 | 492,000 | 499,002 | 21,785 |
| 2005/05/31 | 493,002 | 501,000 | 493,002 | 498,000 | 84,643 |
| 2005/05/30 | 493,002 | 495,000 | 489,000 | 490,002 | 20,118 |
| 2005/05/27 | 490,002 | 492,000 | 484,998 | 492,000 | 16,123 |
| 2005/05/26 | 490,002 | 493,002 | 484,002 | 487,998 | 13,213 |
| 2005/05/25 | 493,002 | 493,998 | 486,000 | 489,000 | 13,274 |
| 2005/05/24 | 499,002 | 499,998 | 490,002 | 490,998 | 12,825 |
| 2005/05/23 | 492,000 | 498,000 | 490,002 | 496,002 | 17,301 |
| 2005/05/20 | 505,002 | 505,002 | 490,002 | 492,000 | 24,150 |
| 2005/05/19 | 498,000 | 505,002 | 495,000 | 502,998 | 16,263 |
| 2005/05/18 | 492,000 | 496,002 | 492,000 | 493,002 | 18,323 |
| 2005/05/17 | 505,998 | 508,998 | 492,000 | 495,000 | 17,812 |
| 2005/05/16 | 498,000 | 504,000 | 496,002 | 502,998 | 11,047 |
| 2005/05/13 | 499,002 | 511,002 | 498,000 | 499,998 | 29,497 |
| 2005/05/12 | 493,998 | 496,998 | 487,002 | 489,000 | 7,962 |
| 2005/05/11 | 498,000 | 498,000 | 489,000 | 493,998 | 10,259 |
| 2005/05/10 | 505,002 | 505,002 | 493,002 | 499,002 | 16,234 |
| 2005/05/09 | 502,002 | 508,002 | 496,998 | 498,000 | 17,748 |
| 2005/05/06 | 495,000 | 496,998 | 490,998 | 496,998 | 9,424 |
| 2005/05/02 | 490,002 | 490,998 | 483,000 | 486,000 | 6,839 |
| 2005/04/28 | 484,998 | 487,002 | 478,998 | 484,998 | 10,578 |
| 2005/04/27 | 484,998 | 495,000 | 484,998 | 487,998 | 15,837 |
| 2005/04/26 | 487,002 | 490,002 | 484,002 | 486,000 | 10,235 |
| 2005/04/25 | 490,002 | 492,000 | 486,000 | 490,002 | 8,083 |
| 2005/04/22 | 499,002 | 499,002 | 489,000 | 490,998 | 12,360 |
| 2005/04/21 | 490,002 | 496,998 | 481,998 | 496,002 | 13,595 |
| 2005/04/20 | 502,002 | 505,002 | 498,000 | 499,002 | 10,122 |
| 2005/04/19 | 496,002 | 510,000 | 481,998 | 502,002 | 27,839 |
| 2005/04/18 | 511,998 | 513,000 | 493,002 | 498,000 | 19,606 |
| 2005/04/15 | 517,998 | 520,002 | 513,000 | 514,998 | 10,705 |
| 2005/04/14 | 523,998 | 526,002 | 520,002 | 520,998 | 9,636 |
| 2005/04/13 | 526,002 | 528,000 | 522,000 | 523,998 | 7,141 |
| 2005/04/12 | 529,998 | 532,998 | 526,002 | 526,002 | 10,404 |
| 2005/04/11 | 529,998 | 535,998 | 528,000 | 529,002 | 17,809 |
| 2005/04/08 | 529,002 | 529,998 | 526,998 | 528,000 | 11,266 |
| 2005/04/07 | 529,002 | 529,998 | 523,002 | 526,998 | 8,395 |
| 2005/04/06 | 526,998 | 529,998 | 526,002 | 529,002 | 9,527 |
| 2005/04/05 | 526,998 | 528,000 | 523,998 | 526,998 | 14,678 |
| 2005/04/04 | 529,998 | 534,000 | 526,002 | 529,002 | 10,814 |
| 2005/04/01 | 528,000 | 534,000 | 526,002 | 532,002 | 11,063 |
| 2005/03/31 | 526,998 | 532,998 | 526,998 | 531,000 | 10,241 |
| 2005/03/30 | 525,000 | 529,998 | 523,002 | 529,002 | 10,422 |
| 2005/03/29 | 532,998 | 532,998 | 523,998 | 525,000 | 11,818 |
| 2005/03/28 | 531,000 | 537,000 | 529,998 | 531,000 | 6,655 |
| 2005/03/25 | 532,998 | 535,002 | 531,000 | 535,002 | 7,442 |
| 2005/03/24 | 529,998 | 535,998 | 528,000 | 531,000 | 9,613 |
| 2005/03/23 | 532,002 | 532,998 | 529,002 | 531,000 | 10,705 |
| 2005/03/22 | 538,998 | 541,002 | 532,002 | 532,998 | 9,400 |
| 2005/03/18 | 535,998 | 541,002 | 535,002 | 541,002 | 6,819 |
| 2005/03/17 | 535,998 | 538,998 | 534,000 | 535,998 | 7,881 |
| 2005/03/16 | 531,000 | 544,002 | 529,998 | 538,002 | 15,513 |
| 2005/03/15 | 532,998 | 534,000 | 529,002 | 531,000 | 9,916 |
| 2005/03/14 | 537,000 | 538,002 | 529,998 | 529,998 | 7,792 |
| 2005/03/11 | 529,998 | 535,998 | 529,998 | 535,002 | 49,570 |
| 2005/03/10 | 537,000 | 540,000 | 535,998 | 538,002 | 10,120 |
| 2005/03/09 | 537,000 | 543,000 | 537,000 | 543,000 | 10,091 |
| 2005/03/08 | 544,002 | 544,002 | 538,998 | 541,998 | 12,707 |
| 2005/03/07 | 535,998 | 544,998 | 534,000 | 538,002 | 10,923 |
| 2005/03/04 | 532,998 | 535,998 | 529,998 | 535,002 | 9,156 |
| 2005/03/03 | 532,002 | 538,002 | 532,002 | 535,998 | 9,975 |
| 2005/03/02 | 532,998 | 535,002 | 529,998 | 532,998 | 9,907 |
| 2005/03/01 | 532,998 | 535,998 | 529,998 | 532,998 | 11,368 |
| 2005/02/28 | 538,998 | 541,998 | 535,002 | 537,000 | 7,369 |
| 2005/02/25 | 534,000 | 544,002 | 532,998 | 538,998 | 8,466 |
| 2005/02/24 | 531,000 | 537,000 | 531,000 | 532,998 | 7,227 |
| 2005/02/23 | 534,000 | 537,000 | 529,998 | 537,000 | 8,236 |
| 2005/02/22 | 547,998 | 550,002 | 543,000 | 544,002 | 8,287 |
| 2005/02/21 | 549,000 | 552,000 | 547,002 | 549,000 | 5,189 |
| 2005/02/18 | 550,002 | 550,998 | 544,002 | 547,998 | 7,043 |
| 2005/02/17 | 547,998 | 553,002 | 547,002 | 550,998 | 7,984 |
| 2005/02/16 | 546,000 | 553,002 | 546,000 | 547,998 | 9,238 |
| 2005/02/15 | 549,000 | 550,998 | 544,002 | 546,000 | 8,220 |
| 2005/02/14 | 550,002 | 552,000 | 544,998 | 547,998 | 9,237 |
| 2005/02/10 | 537,000 | 544,998 | 537,000 | 541,998 | 10,954 |
| 2005/02/09 | 543,000 | 544,002 | 537,000 | 537,000 | 10,493 |
| 2005/02/08 | 535,002 | 541,002 | 534,000 | 538,998 | 10,947 |
| 2005/02/07 | 528,000 | 535,002 | 526,002 | 532,002 | 9,914 |
| 2005/02/04 | 529,998 | 532,998 | 523,998 | 526,998 | 15,987 |
| 2005/02/03 | 526,002 | 526,998 | 523,002 | 526,002 | 17,810 |
| 2005/02/02 | 529,002 | 529,998 | 520,002 | 523,002 | 11,181 |
| 2005/02/01 | 529,998 | 531,000 | 525,000 | 528,000 | 6,393 |
| 2005/01/31 | 531,000 | 534,000 | 526,998 | 529,002 | 9,176 |
| 2005/01/28 | 537,000 | 538,998 | 526,002 | 529,998 | 25,412 |
| 2005/01/27 | 546,000 | 550,998 | 538,002 | 543,000 | 16,800 |
| 2005/01/26 | 556,998 | 558,000 | 550,998 | 553,998 | 14,828 |
| 2005/01/25 | 544,998 | 549,000 | 541,998 | 547,002 | 10,336 |
| 2005/01/24 | 541,002 | 544,998 | 538,998 | 541,002 | 10,265 |
| 2005/01/21 | 541,998 | 547,998 | 540,000 | 540,000 | 15,461 |
| 2005/01/20 | 556,002 | 556,998 | 544,998 | 552,000 | 12,880 |
| 2005/01/19 | 573,000 | 573,000 | 558,000 | 559,002 | 14,351 |
| 2005/01/18 | 571,998 | 573,000 | 565,002 | 570,000 | 7,893 |
| 2005/01/17 | 565,998 | 571,998 | 562,998 | 570,000 | 11,312 |
| 2005/01/14 | 565,998 | 577,998 | 559,998 | 565,002 | 29,746 |
| 2005/01/13 | 552,000 | 559,998 | 552,000 | 556,002 | 7,096 |
| 2005/01/12 | 564,000 | 565,002 | 556,002 | 558,000 | 6,271 |
| 2005/01/11 | 558,000 | 565,998 | 556,998 | 565,002 | 12,709 |
| 2005/01/07 | 567,000 | 568,002 | 562,002 | 562,002 | 8,027 |
| 2005/01/06 | 550,002 | 567,000 | 550,002 | 565,998 | 14,402 |
| 2005/01/05 | 550,998 | 555,000 | 547,998 | 553,002 | 6,698 |
| 2005/01/04 | 547,998 | 555,000 | 546,000 | 549,000 | 4,719 |