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 |
|---|---|---|---|---|---|
| 2008/12/30 | 621,000 | 634,998 | 616,998 | 634,998 | 7,956 |
| 2008/12/29 | 622,002 | 634,002 | 619,002 | 625,998 | 7,444 |
| 2008/12/26 | 603,000 | 627,000 | 598,998 | 627,000 | 10,438 |
| 2008/12/25 | 601,002 | 606,000 | 592,002 | 606,000 | 4,538 |
| 2008/12/24 | 610,002 | 612,000 | 588,000 | 595,998 | 15,239 |
| 2008/12/22 | 613,002 | 618,000 | 604,002 | 615,000 | 11,332 |
| 2008/12/19 | 607,002 | 622,002 | 607,002 | 610,998 | 14,695 |
| 2008/12/18 | 603,000 | 616,998 | 600,000 | 616,002 | 18,402 |
| 2008/12/17 | 600,000 | 613,002 | 583,002 | 592,002 | 24,791 |
| 2008/12/16 | 601,002 | 601,998 | 588,000 | 598,002 | 10,520 |
| 2008/12/15 | 603,000 | 604,998 | 589,998 | 595,998 | 15,471 |
| 2008/12/12 | 577,998 | 601,998 | 567,000 | 583,002 | 46,040 |
| 2008/12/11 | 595,998 | 604,002 | 591,000 | 598,002 | 25,647 |
| 2008/12/10 | 637,998 | 642,000 | 616,002 | 625,998 | 17,472 |
| 2008/12/09 | 646,998 | 652,002 | 625,998 | 637,002 | 17,162 |
| 2008/12/08 | 628,998 | 646,998 | 619,998 | 646,998 | 20,021 |
| 2008/12/05 | 631,002 | 645,000 | 625,002 | 639,000 | 24,638 |
| 2008/12/04 | 622,002 | 628,998 | 607,002 | 621,000 | 23,968 |
| 2008/12/03 | 598,998 | 622,002 | 598,998 | 622,002 | 16,757 |
| 2008/12/02 | 600,000 | 610,002 | 594,000 | 597,000 | 18,187 |
| 2008/12/01 | 610,998 | 622,998 | 607,998 | 621,000 | 9,329 |
| 2008/11/28 | 609,000 | 624,000 | 603,000 | 619,998 | 11,267 |
| 2008/11/27 | 616,002 | 625,002 | 601,002 | 609,000 | 13,213 |
| 2008/11/26 | 606,000 | 625,002 | 603,000 | 621,000 | 20,928 |
| 2008/11/25 | 582,000 | 610,002 | 579,000 | 610,002 | 27,564 |
| 2008/11/21 | 541,998 | 571,998 | 529,998 | 562,998 | 24,257 |
| 2008/11/20 | 577,998 | 583,002 | 562,002 | 562,002 | 20,769 |
| 2008/11/19 | 595,998 | 604,002 | 577,998 | 598,998 | 27,296 |
| 2008/11/18 | 579,000 | 610,002 | 574,998 | 606,000 | 23,277 |
| 2008/11/17 | 568,998 | 604,002 | 568,998 | 595,002 | 30,634 |
| 2008/11/14 | 604,998 | 604,998 | 576,000 | 598,998 | 39,313 |
| 2008/11/13 | 556,002 | 571,998 | 550,998 | 562,002 | 34,906 |
| 2008/11/12 | 610,002 | 610,002 | 594,000 | 606,000 | 33,738 |
| 2008/11/11 | 616,998 | 622,998 | 588,000 | 610,998 | 24,060 |
| 2008/11/10 | 619,998 | 631,002 | 616,002 | 627,000 | 18,300 |
| 2008/11/07 | 586,002 | 615,000 | 580,998 | 600,000 | 26,968 |
| 2008/11/06 | 586,002 | 619,002 | 583,002 | 606,000 | 26,522 |
| 2008/11/05 | 609,000 | 610,002 | 589,002 | 600,000 | 24,925 |
| 2008/11/04 | 607,002 | 612,000 | 589,002 | 598,998 | 22,823 |
| 2008/10/31 | 598,002 | 615,000 | 577,998 | 582,000 | 35,481 |
| 2008/10/30 | 577,998 | 588,000 | 537,000 | 588,000 | 27,132 |
| 2008/10/29 | 541,002 | 558,000 | 516,000 | 558,000 | 34,282 |
| 2008/10/28 | 538,002 | 541,998 | 495,000 | 516,000 | 30,145 |
| 2008/10/27 | 547,002 | 547,002 | 511,998 | 514,002 | 41,317 |
| 2008/10/24 | 586,998 | 586,998 | 523,998 | 526,998 | 44,917 |
| 2008/10/23 | 522,000 | 574,998 | 516,000 | 558,000 | 58,384 |
| 2008/10/22 | 559,002 | 559,002 | 523,998 | 525,000 | 24,180 |
| 2008/10/21 | 555,000 | 559,002 | 544,998 | 558,000 | 27,043 |
| 2008/10/20 | 546,000 | 546,000 | 520,998 | 535,002 | 23,215 |
| 2008/10/17 | 538,998 | 544,998 | 528,000 | 544,998 | 24,865 |
| 2008/10/16 | 505,002 | 538,998 | 502,002 | 508,998 | 32,927 |
| 2008/10/15 | 508,002 | 547,998 | 498,000 | 544,998 | 28,680 |
| 2008/10/14 | 529,998 | 529,998 | 517,998 | 523,998 | 25,009 |
| 2008/10/10 | 489,000 | 517,002 | 480,000 | 480,000 | 55,615 |
| 2008/10/09 | 582,000 | 595,002 | 571,998 | 574,002 | 37,679 |
| 2008/10/08 | 600,000 | 628,002 | 591,000 | 592,002 | 36,233 |
| 2008/10/07 | 594,000 | 624,000 | 594,000 | 610,002 | 39,854 |
| 2008/10/06 | 589,998 | 597,000 | 586,002 | 589,998 | 28,920 |
| 2008/10/03 | 591,000 | 603,000 | 586,998 | 589,002 | 26,353 |
| 2008/10/02 | 592,002 | 613,002 | 586,998 | 601,002 | 31,981 |
| 2008/10/01 | 598,998 | 601,002 | 583,998 | 592,002 | 27,488 |
| 2008/09/30 | 616,002 | 622,998 | 589,002 | 589,002 | 32,312 |
| 2008/09/29 | 639,000 | 649,998 | 634,998 | 636,000 | 24,172 |
| 2008/09/26 | 624,000 | 634,002 | 613,998 | 631,002 | 30,163 |
| 2008/09/25 | 589,998 | 612,000 | 585,000 | 601,002 | 13,521 |
| 2008/09/24 | 594,000 | 598,998 | 585,000 | 598,002 | 15,548 |
| 2008/09/22 | 576,000 | 583,002 | 576,000 | 579,000 | 11,065 |
| 2008/09/19 | 583,002 | 588,000 | 568,002 | 568,998 | 20,479 |
| 2008/09/18 | 571,998 | 583,998 | 567,000 | 576,000 | 19,910 |
| 2008/09/17 | 591,000 | 606,000 | 585,000 | 588,000 | 20,067 |
| 2008/09/16 | 571,998 | 583,002 | 559,998 | 571,998 | 34,882 |
| 2008/09/12 | 615,000 | 618,000 | 604,002 | 612,000 | 34,112 |
| 2008/09/11 | 604,002 | 613,998 | 600,000 | 607,002 | 15,644 |
| 2008/09/10 | 604,002 | 618,000 | 601,998 | 612,000 | 16,899 |
| 2008/09/09 | 621,000 | 624,000 | 607,002 | 610,002 | 12,714 |
| 2008/09/08 | 625,998 | 627,000 | 616,998 | 619,998 | 10,061 |
| 2008/09/05 | 613,998 | 621,000 | 595,998 | 613,002 | 23,416 |
| 2008/09/04 | 618,000 | 628,998 | 613,002 | 628,002 | 18,333 |
| 2008/09/03 | 622,002 | 631,002 | 619,998 | 625,998 | 14,516 |
| 2008/09/02 | 625,998 | 631,998 | 604,998 | 615,000 | 18,178 |
| 2008/09/01 | 619,998 | 625,998 | 619,002 | 621,000 | 12,686 |
| 2008/08/29 | 634,998 | 643,998 | 634,002 | 640,002 | 15,123 |
| 2008/08/28 | 625,002 | 625,998 | 615,000 | 618,000 | 10,408 |
| 2008/08/27 | 616,998 | 628,998 | 612,000 | 621,000 | 14,779 |
| 2008/08/26 | 627,000 | 628,998 | 613,998 | 622,998 | 14,644 |
| 2008/08/25 | 636,000 | 646,002 | 625,998 | 631,002 | 12,095 |
| 2008/08/22 | 631,002 | 640,002 | 621,000 | 634,998 | 8,335 |
| 2008/08/21 | 640,002 | 640,002 | 621,000 | 628,998 | 14,586 |
| 2008/08/20 | 637,002 | 652,002 | 634,998 | 637,998 | 9,940 |
| 2008/08/19 | 640,998 | 642,000 | 631,998 | 639,000 | 15,725 |
| 2008/08/18 | 637,998 | 667,998 | 636,000 | 661,002 | 20,290 |
| 2008/08/15 | 640,002 | 640,998 | 634,998 | 636,000 | 11,313 |
| 2008/08/14 | 633,000 | 652,002 | 631,998 | 646,998 | 18,148 |
| 2008/08/13 | 646,998 | 651,000 | 624,000 | 633,000 | 12,929 |
| 2008/08/12 | 649,002 | 652,002 | 643,002 | 646,998 | 13,073 |
| 2008/08/11 | 649,998 | 660,000 | 643,002 | 652,998 | 8,830 |
| 2008/08/08 | 634,002 | 654,000 | 622,002 | 640,002 | 30,196 |
| 2008/08/07 | 670,002 | 670,002 | 634,002 | 651,000 | 20,030 |
| 2008/08/06 | 676,002 | 676,002 | 652,002 | 670,002 | 25,076 |
| 2008/08/05 | 670,002 | 676,998 | 646,002 | 670,998 | 35,359 |
| 2008/08/04 | 646,002 | 667,002 | 643,998 | 657,000 | 35,334 |
| 2008/08/01 | 619,998 | 628,002 | 612,000 | 628,002 | 25,102 |
| 2008/07/31 | 606,000 | 622,998 | 604,998 | 621,000 | 27,989 |
| 2008/07/30 | 618,000 | 619,002 | 612,000 | 615,000 | 15,642 |
| 2008/07/29 | 610,002 | 618,000 | 598,998 | 615,000 | 12,668 |
| 2008/07/28 | 607,998 | 621,000 | 607,998 | 613,998 | 10,893 |
| 2008/07/25 | 604,002 | 613,002 | 601,002 | 603,000 | 19,170 |
| 2008/07/24 | 595,002 | 622,998 | 591,000 | 619,002 | 26,685 |
| 2008/07/23 | 585,000 | 592,002 | 580,002 | 586,002 | 25,605 |
| 2008/07/22 | 589,998 | 592,002 | 574,998 | 586,998 | 22,500 |
| 2008/07/18 | 589,998 | 591,000 | 580,998 | 585,000 | 18,366 |
| 2008/07/17 | 595,002 | 595,998 | 585,000 | 589,002 | 16,029 |
| 2008/07/16 | 589,998 | 598,002 | 589,002 | 595,002 | 13,457 |
| 2008/07/15 | 604,998 | 607,998 | 591,000 | 594,000 | 16,148 |
| 2008/07/14 | 604,998 | 613,002 | 601,998 | 607,002 | 15,330 |
| 2008/07/11 | 622,002 | 622,002 | 604,998 | 610,002 | 26,301 |
| 2008/07/10 | 612,000 | 621,000 | 612,000 | 616,002 | 13,643 |
| 2008/07/09 | 628,998 | 630,000 | 619,998 | 621,000 | 12,342 |
| 2008/07/08 | 618,000 | 622,998 | 607,002 | 613,998 | 23,549 |
| 2008/07/07 | 613,998 | 625,002 | 612,000 | 619,002 | 19,178 |
| 2008/07/04 | 649,998 | 649,998 | 627,000 | 631,998 | 23,942 |
| 2008/07/03 | 634,998 | 655,998 | 634,002 | 649,998 | 22,103 |
| 2008/07/02 | 655,002 | 660,000 | 637,998 | 642,000 | 31,005 |
| 2008/07/01 | 657,000 | 664,002 | 652,002 | 661,998 | 19,671 |
| 2008/06/30 | 658,002 | 658,998 | 649,998 | 655,998 | 12,928 |
| 2008/06/27 | 649,998 | 661,998 | 646,002 | 652,002 | 14,108 |
| 2008/06/26 | 658,002 | 664,998 | 651,000 | 655,002 | 11,983 |
| 2008/06/25 | 661,998 | 670,002 | 654,000 | 667,998 | 11,649 |
| 2008/06/24 | 652,002 | 663,000 | 651,000 | 661,002 | 8,440 |
| 2008/06/23 | 645,000 | 667,002 | 643,998 | 660,000 | 12,422 |
| 2008/06/20 | 679,998 | 679,998 | 651,000 | 654,000 | 19,727 |
| 2008/06/19 | 688,998 | 690,000 | 672,000 | 678,000 | 14,187 |
| 2008/06/18 | 697,002 | 700,002 | 693,000 | 696,000 | 10,564 |
| 2008/06/17 | 687,000 | 693,000 | 682,002 | 690,000 | 16,700 |
| 2008/06/16 | 684,000 | 685,002 | 676,998 | 684,000 | 12,487 |
| 2008/06/13 | 687,000 | 687,000 | 672,000 | 678,000 | 56,184 |
| 2008/06/12 | 673,002 | 679,998 | 669,000 | 678,000 | 15,545 |
| 2008/06/11 | 682,998 | 682,998 | 666,000 | 676,002 | 19,174 |
| 2008/06/10 | 697,002 | 697,002 | 666,000 | 675,000 | 23,835 |
| 2008/06/09 | 682,998 | 700,002 | 679,998 | 691,002 | 10,195 |
| 2008/06/06 | 705,000 | 711,000 | 697,998 | 703,002 | 15,555 |
| 2008/06/05 | 703,002 | 703,998 | 691,998 | 697,998 | 15,892 |
| 2008/06/04 | 717,000 | 724,002 | 705,000 | 712,998 | 16,522 |
| 2008/06/03 | 712,002 | 724,998 | 706,002 | 717,000 | 14,711 |
| 2008/06/02 | 718,998 | 721,002 | 706,998 | 714,000 | 21,251 |
| 2008/05/30 | 717,000 | 732,000 | 709,998 | 730,998 | 26,821 |
| 2008/05/29 | 702,000 | 715,998 | 700,002 | 715,998 | 25,894 |
| 2008/05/28 | 693,000 | 703,998 | 690,000 | 694,998 | 13,811 |
| 2008/05/27 | 682,002 | 694,002 | 679,002 | 690,000 | 14,788 |
| 2008/05/26 | 666,000 | 673,998 | 664,998 | 672,000 | 11,974 |
| 2008/05/23 | 682,998 | 690,000 | 672,000 | 679,002 | 17,020 |
| 2008/05/22 | 658,002 | 679,998 | 655,998 | 673,998 | 17,055 |
| 2008/05/21 | 679,998 | 688,002 | 664,002 | 667,998 | 17,699 |
| 2008/05/20 | 693,000 | 699,000 | 688,998 | 690,000 | 13,232 |
| 2008/05/19 | 691,002 | 694,998 | 687,000 | 691,998 | 13,467 |
| 2008/05/16 | 711,000 | 711,000 | 696,000 | 700,998 | 12,517 |
| 2008/05/15 | 697,002 | 706,998 | 691,998 | 696,000 | 11,844 |
| 2008/05/14 | 711,000 | 714,000 | 694,998 | 700,002 | 25,772 |
| 2008/05/13 | 670,002 | 700,002 | 669,000 | 691,002 | 32,290 |
| 2008/05/12 | 651,000 | 669,000 | 646,998 | 664,998 | 14,456 |
| 2008/05/09 | 666,000 | 667,002 | 645,000 | 649,998 | 26,126 |
| 2008/05/08 | 688,998 | 688,998 | 666,000 | 670,002 | 14,930 |
| 2008/05/07 | 700,002 | 700,002 | 682,998 | 691,998 | 13,879 |
| 2008/05/02 | 687,000 | 697,002 | 676,002 | 690,000 | 16,180 |
| 2008/05/01 | 669,000 | 675,000 | 667,002 | 672,000 | 9,811 |
| 2008/04/30 | 666,000 | 676,998 | 666,000 | 666,000 | 15,575 |
| 2008/04/28 | 685,998 | 687,000 | 660,000 | 670,002 | 16,202 |
| 2008/04/25 | 697,998 | 699,000 | 673,002 | 685,998 | 26,698 |
| 2008/04/24 | 658,002 | 670,002 | 646,998 | 667,998 | 16,189 |
| 2008/04/23 | 657,000 | 670,998 | 655,002 | 655,998 | 15,188 |
| 2008/04/22 | 649,002 | 652,998 | 643,998 | 651,000 | 13,404 |
| 2008/04/21 | 661,998 | 664,002 | 642,000 | 648,000 | 18,622 |
| 2008/04/18 | 654,000 | 664,002 | 645,000 | 658,002 | 13,356 |
| 2008/04/17 | 664,998 | 667,998 | 646,002 | 652,002 | 17,503 |
| 2008/04/16 | 660,000 | 661,998 | 649,002 | 658,998 | 11,426 |
| 2008/04/15 | 640,998 | 658,002 | 639,000 | 654,000 | 16,608 |
| 2008/04/14 | 655,002 | 660,000 | 637,998 | 640,998 | 33,457 |
| 2008/04/11 | 691,998 | 699,000 | 685,998 | 694,998 | 23,605 |
| 2008/04/10 | 682,998 | 690,000 | 675,000 | 682,002 | 20,476 |
| 2008/04/09 | 694,002 | 700,998 | 670,998 | 678,000 | 24,165 |
| 2008/04/08 | 700,002 | 702,000 | 682,002 | 688,998 | 17,317 |
| 2008/04/07 | 678,000 | 696,000 | 675,000 | 691,002 | 26,997 |
| 2008/04/04 | 646,002 | 672,000 | 645,000 | 664,002 | 30,280 |
| 2008/04/03 | 624,000 | 646,998 | 619,002 | 643,998 | 14,026 |
| 2008/04/02 | 625,002 | 625,002 | 618,000 | 621,000 | 14,117 |
| 2008/04/01 | 603,000 | 610,998 | 595,002 | 603,000 | 19,560 |
| 2008/03/31 | 619,002 | 622,998 | 606,000 | 609,000 | 21,858 |
| 2008/03/28 | 625,002 | 648,000 | 616,002 | 639,000 | 19,093 |
| 2008/03/27 | 625,998 | 625,998 | 610,002 | 622,998 | 18,910 |
| 2008/03/26 | 601,002 | 633,000 | 601,002 | 625,998 | 14,016 |
| 2008/03/25 | 622,002 | 622,002 | 601,998 | 616,002 | 12,227 |
| 2008/03/24 | 604,002 | 618,000 | 603,000 | 610,998 | 9,274 |
| 2008/03/21 | 592,998 | 613,998 | 592,998 | 610,002 | 10,424 |
| 2008/03/19 | 607,998 | 607,998 | 589,002 | 592,998 | 12,075 |
| 2008/03/18 | 568,998 | 589,998 | 567,000 | 586,998 | 15,262 |
| 2008/03/17 | 579,000 | 592,002 | 571,002 | 574,002 | 21,939 |
| 2008/03/14 | 607,002 | 609,000 | 589,002 | 598,002 | 58,779 |
| 2008/03/13 | 619,998 | 628,002 | 603,000 | 604,998 | 29,954 |
| 2008/03/12 | 631,002 | 631,002 | 615,000 | 622,998 | 18,502 |
| 2008/03/11 | 589,998 | 601,002 | 589,002 | 601,002 | 12,796 |
| 2008/03/10 | 607,002 | 624,000 | 597,000 | 600,000 | 22,659 |
| 2008/03/07 | 619,998 | 621,000 | 604,002 | 607,998 | 23,449 |
| 2008/03/06 | 640,998 | 649,998 | 637,998 | 640,998 | 19,332 |
| 2008/03/05 | 612,000 | 631,002 | 612,000 | 631,002 | 16,941 |
| 2008/03/04 | 631,998 | 636,000 | 615,000 | 619,998 | 19,409 |
| 2008/03/03 | 630,000 | 640,998 | 622,998 | 631,002 | 27,001 |
| 2008/02/29 | 625,998 | 643,998 | 625,002 | 640,002 | 40,107 |
| 2008/02/28 | 610,002 | 633,000 | 604,002 | 627,000 | 41,325 |
| 2008/02/27 | 619,998 | 627,000 | 610,002 | 613,002 | 37,019 |
| 2008/02/26 | 640,998 | 642,000 | 610,002 | 615,000 | 61,782 |
| 2008/02/25 | 645,000 | 660,000 | 645,000 | 651,000 | 48,555 |
| 2008/02/22 | 673,002 | 682,998 | 649,998 | 649,998 | 72,744 |
| 2008/02/21 | 723,000 | 730,002 | 712,002 | 723,000 | 15,494 |
| 2008/02/20 | 703,998 | 724,002 | 703,998 | 712,998 | 20,841 |
| 2008/02/19 | 715,002 | 717,000 | 706,002 | 708,000 | 12,116 |
| 2008/02/18 | 723,000 | 727,998 | 711,000 | 714,000 | 11,400 |
| 2008/02/15 | 718,002 | 730,002 | 711,000 | 724,998 | 11,120 |
| 2008/02/14 | 744,000 | 745,002 | 730,998 | 735,000 | 11,661 |
| 2008/02/13 | 718,998 | 727,002 | 714,000 | 724,002 | 15,899 |
| 2008/02/12 | 706,002 | 715,998 | 697,002 | 709,002 | 12,011 |
| 2008/02/08 | 703,998 | 714,000 | 703,002 | 705,000 | 26,051 |
| 2008/02/07 | 682,002 | 718,998 | 681,000 | 714,000 | 34,393 |
| 2008/02/06 | 679,002 | 694,002 | 676,002 | 679,002 | 26,727 |
| 2008/02/05 | 697,002 | 706,998 | 688,998 | 699,000 | 11,574 |
| 2008/02/04 | 685,002 | 703,002 | 679,002 | 702,000 | 26,206 |
| 2008/02/01 | 697,998 | 700,002 | 678,000 | 681,000 | 29,273 |
| 2008/01/31 | 700,998 | 718,998 | 688,002 | 718,002 | 17,110 |
| 2008/01/30 | 727,002 | 727,002 | 712,998 | 714,000 | 15,637 |
| 2008/01/29 | 721,998 | 730,002 | 703,998 | 717,000 | 20,541 |
| 2008/01/28 | 745,002 | 745,002 | 720,000 | 720,000 | 32,813 |
| 2008/01/25 | 702,000 | 724,002 | 691,002 | 718,002 | 23,211 |
| 2008/01/24 | 720,000 | 724,998 | 682,998 | 691,998 | 39,631 |
| 2008/01/23 | 721,998 | 738,000 | 681,000 | 699,000 | 48,344 |
| 2008/01/22 | 730,998 | 753,000 | 717,000 | 720,000 | 27,447 |
| 2008/01/21 | 784,998 | 787,002 | 774,000 | 778,998 | 13,561 |
| 2008/01/18 | 799,998 | 808,998 | 780,000 | 793,002 | 25,417 |
| 2008/01/17 | 829,998 | 832,998 | 802,998 | 828,000 | 21,427 |
| 2008/01/16 | 805,002 | 837,000 | 796,002 | 826,002 | 33,439 |
| 2008/01/15 | 802,002 | 820,998 | 799,998 | 808,002 | 25,051 |
| 2008/01/11 | 781,002 | 802,002 | 781,002 | 789,000 | 28,197 |
| 2008/01/10 | 795,000 | 796,998 | 775,998 | 781,002 | 19,352 |
| 2008/01/09 | 804,000 | 810,000 | 787,998 | 796,998 | 22,866 |
| 2008/01/08 | 775,002 | 820,002 | 760,998 | 817,998 | 24,827 |
| 2008/01/07 | 793,002 | 793,998 | 772,998 | 775,998 | 18,722 |
| 2008/01/04 | 841,998 | 841,998 | 799,998 | 819,000 | 14,005 |