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 |
|---|---|---|---|---|---|
| 2009/12/30 | 496,998 | 499,998 | 493,002 | 493,002 | 8,370 |
| 2009/12/29 | 492,000 | 495,000 | 487,998 | 495,000 | 10,355 |
| 2009/12/28 | 493,002 | 496,998 | 489,000 | 490,998 | 7,798 |
| 2009/12/25 | 493,002 | 498,000 | 489,000 | 490,998 | 12,059 |
| 2009/12/24 | 490,002 | 490,002 | 484,998 | 487,998 | 8,149 |
| 2009/12/22 | 478,002 | 481,998 | 478,002 | 481,002 | 7,010 |
| 2009/12/21 | 475,002 | 480,000 | 475,002 | 477,000 | 6,295 |
| 2009/12/18 | 472,002 | 477,000 | 469,002 | 472,998 | 11,817 |
| 2009/12/17 | 478,002 | 481,002 | 474,000 | 475,998 | 8,975 |
| 2009/12/16 | 471,000 | 475,998 | 469,002 | 474,000 | 11,283 |
| 2009/12/15 | 471,000 | 478,998 | 469,002 | 469,002 | 10,203 |
| 2009/12/14 | 484,002 | 484,998 | 472,002 | 472,002 | 16,130 |
| 2009/12/11 | 487,002 | 490,002 | 481,002 | 483,000 | 39,905 |
| 2009/12/10 | 487,002 | 489,000 | 480,000 | 480,000 | 13,405 |
| 2009/12/09 | 490,002 | 490,998 | 481,002 | 481,998 | 14,326 |
| 2009/12/08 | 484,002 | 489,000 | 483,000 | 489,000 | 14,974 |
| 2009/12/07 | 490,002 | 492,000 | 477,000 | 478,998 | 17,892 |
| 2009/12/04 | 490,002 | 495,000 | 477,000 | 489,000 | 17,710 |
| 2009/12/03 | 484,002 | 490,998 | 481,002 | 490,998 | 13,077 |
| 2009/12/02 | 472,998 | 483,000 | 469,002 | 481,002 | 16,092 |
| 2009/12/01 | 468,000 | 469,998 | 460,002 | 468,000 | 15,176 |
| 2009/11/30 | 460,998 | 466,998 | 456,000 | 466,998 | 15,437 |
| 2009/11/27 | 457,998 | 469,998 | 456,000 | 457,998 | 15,023 |
| 2009/11/26 | 466,998 | 472,002 | 463,998 | 463,998 | 15,231 |
| 2009/11/25 | 469,002 | 469,998 | 463,002 | 466,998 | 13,743 |
| 2009/11/24 | 463,998 | 471,000 | 462,000 | 466,002 | 12,388 |
| 2009/11/20 | 462,000 | 466,002 | 457,998 | 462,000 | 11,113 |
| 2009/11/19 | 469,002 | 472,002 | 457,002 | 460,998 | 15,546 |
| 2009/11/18 | 463,998 | 468,000 | 460,002 | 468,000 | 16,806 |
| 2009/11/17 | 460,998 | 463,002 | 456,000 | 459,000 | 10,595 |
| 2009/11/16 | 457,998 | 465,000 | 456,000 | 460,002 | 11,065 |
| 2009/11/13 | 448,002 | 460,998 | 448,002 | 460,998 | 16,646 |
| 2009/11/12 | 457,998 | 459,000 | 450,000 | 453,000 | 15,883 |
| 2009/11/11 | 453,000 | 460,002 | 445,002 | 454,998 | 14,851 |
| 2009/11/10 | 460,002 | 466,002 | 454,002 | 454,998 | 15,774 |
| 2009/11/09 | 466,998 | 466,998 | 454,002 | 457,998 | 16,061 |
| 2009/11/06 | 478,002 | 478,002 | 463,002 | 466,002 | 14,444 |
| 2009/11/05 | 472,002 | 475,998 | 469,998 | 472,998 | 12,849 |
| 2009/11/04 | 472,998 | 478,998 | 469,998 | 475,998 | 9,085 |
| 2009/11/02 | 475,998 | 480,000 | 471,000 | 475,002 | 14,366 |
| 2009/10/30 | 490,002 | 490,002 | 478,002 | 484,002 | 13,259 |
| 2009/10/29 | 493,002 | 496,998 | 480,000 | 480,000 | 22,743 |
| 2009/10/28 | 495,000 | 496,002 | 489,000 | 492,000 | 17,338 |
| 2009/10/27 | 483,000 | 493,998 | 480,000 | 493,998 | 21,016 |
| 2009/10/26 | 472,002 | 484,998 | 468,000 | 481,998 | 20,822 |
| 2009/10/23 | 487,998 | 489,000 | 475,998 | 477,000 | 15,347 |
| 2009/10/22 | 492,000 | 493,002 | 483,000 | 484,002 | 21,203 |
| 2009/10/21 | 508,998 | 514,998 | 504,000 | 504,000 | 22,221 |
| 2009/10/20 | 502,002 | 505,002 | 498,000 | 502,998 | 19,160 |
| 2009/10/19 | 486,000 | 493,998 | 484,998 | 490,002 | 12,070 |
| 2009/10/16 | 496,998 | 498,000 | 484,998 | 486,000 | 19,474 |
| 2009/10/15 | 490,998 | 493,002 | 484,998 | 490,002 | 16,580 |
| 2009/10/14 | 490,002 | 499,998 | 486,000 | 486,000 | 19,251 |
| 2009/10/13 | 489,000 | 489,000 | 481,002 | 484,998 | 15,928 |
| 2009/10/09 | 487,998 | 489,000 | 475,998 | 489,000 | 28,015 |
| 2009/10/08 | 501,000 | 502,002 | 483,000 | 487,998 | 24,985 |
| 2009/10/07 | 504,000 | 504,000 | 493,002 | 501,000 | 18,484 |
| 2009/10/06 | 513,000 | 514,002 | 499,002 | 499,002 | 13,961 |
| 2009/10/05 | 508,002 | 517,998 | 508,002 | 511,002 | 12,664 |
| 2009/10/02 | 505,002 | 514,002 | 504,000 | 505,998 | 15,591 |
| 2009/10/01 | 516,000 | 519,000 | 508,998 | 514,998 | 17,062 |
| 2009/09/30 | 519,000 | 523,998 | 502,002 | 505,998 | 25,846 |
| 2009/09/29 | 532,998 | 534,000 | 511,998 | 520,002 | 25,981 |
| 2009/09/28 | 535,998 | 540,000 | 526,998 | 529,002 | 15,857 |
| 2009/09/25 | 558,000 | 558,000 | 540,000 | 540,000 | 13,455 |
| 2009/09/24 | 550,002 | 565,998 | 550,002 | 565,998 | 16,482 |
| 2009/09/18 | 552,000 | 562,002 | 550,002 | 559,998 | 16,969 |
| 2009/09/17 | 553,002 | 564,000 | 550,998 | 556,998 | 14,355 |
| 2009/09/16 | 565,002 | 570,000 | 552,000 | 553,998 | 12,033 |
| 2009/09/15 | 561,000 | 565,998 | 559,002 | 562,998 | 8,768 |
| 2009/09/14 | 568,998 | 574,998 | 559,998 | 564,000 | 13,673 |
| 2009/09/11 | 570,000 | 574,002 | 558,000 | 559,998 | 36,384 |
| 2009/09/10 | 555,000 | 571,002 | 553,002 | 568,002 | 19,422 |
| 2009/09/09 | 559,998 | 562,002 | 544,998 | 550,998 | 14,602 |
| 2009/09/08 | 538,998 | 553,002 | 537,000 | 550,002 | 14,188 |
| 2009/09/07 | 537,000 | 540,000 | 535,002 | 540,000 | 5,732 |
| 2009/09/04 | 535,998 | 538,998 | 531,000 | 531,000 | 9,598 |
| 2009/09/03 | 522,000 | 541,998 | 522,000 | 535,998 | 18,104 |
| 2009/09/02 | 526,002 | 529,998 | 520,998 | 525,000 | 12,660 |
| 2009/09/01 | 529,002 | 541,998 | 526,998 | 535,998 | 11,996 |
| 2009/08/31 | 525,000 | 538,002 | 523,998 | 529,002 | 12,626 |
| 2009/08/28 | 526,002 | 531,000 | 523,998 | 529,002 | 12,466 |
| 2009/08/27 | 538,998 | 540,000 | 526,998 | 531,000 | 8,992 |
| 2009/08/26 | 535,002 | 541,002 | 532,998 | 540,000 | 12,135 |
| 2009/08/25 | 526,002 | 529,998 | 523,002 | 523,002 | 8,849 |
| 2009/08/24 | 526,998 | 534,000 | 525,000 | 532,002 | 10,718 |
| 2009/08/21 | 519,000 | 520,998 | 511,002 | 514,998 | 10,527 |
| 2009/08/20 | 514,998 | 523,002 | 511,002 | 520,998 | 4,730 |
| 2009/08/19 | 517,002 | 517,998 | 511,002 | 514,002 | 9,147 |
| 2009/08/18 | 516,000 | 526,002 | 516,000 | 520,002 | 8,979 |
| 2009/08/17 | 525,000 | 526,998 | 514,998 | 514,998 | 9,116 |
| 2009/08/14 | 535,002 | 535,002 | 526,002 | 528,000 | 15,753 |
| 2009/08/13 | 538,002 | 540,000 | 531,000 | 532,002 | 10,944 |
| 2009/08/12 | 532,002 | 535,998 | 531,000 | 532,002 | 8,435 |
| 2009/08/11 | 532,002 | 538,002 | 528,000 | 531,000 | 8,447 |
| 2009/08/10 | 532,998 | 537,000 | 529,002 | 532,002 | 12,024 |
| 2009/08/07 | 520,002 | 526,998 | 517,002 | 525,000 | 11,298 |
| 2009/08/06 | 526,998 | 534,000 | 523,998 | 523,998 | 14,717 |
| 2009/08/05 | 517,002 | 523,002 | 514,998 | 517,998 | 13,757 |
| 2009/08/04 | 507,000 | 517,002 | 502,998 | 514,998 | 19,042 |
| 2009/08/03 | 504,000 | 507,000 | 502,002 | 504,000 | 8,193 |
| 2009/07/31 | 516,000 | 517,002 | 499,998 | 502,002 | 15,435 |
| 2009/07/30 | 514,998 | 517,002 | 507,000 | 510,000 | 9,449 |
| 2009/07/29 | 511,998 | 517,998 | 508,998 | 517,998 | 11,689 |
| 2009/07/28 | 499,998 | 516,000 | 499,998 | 511,998 | 22,700 |
| 2009/07/27 | 505,998 | 511,002 | 499,998 | 499,998 | 17,448 |
| 2009/07/24 | 514,998 | 517,002 | 505,002 | 505,002 | 16,945 |
| 2009/07/23 | 513,000 | 514,998 | 505,002 | 511,998 | 14,288 |
| 2009/07/22 | 516,000 | 520,998 | 510,000 | 519,000 | 9,969 |
| 2009/07/21 | 517,998 | 520,002 | 510,000 | 516,000 | 9,184 |
| 2009/07/17 | 502,002 | 519,000 | 499,998 | 517,998 | 15,317 |
| 2009/07/16 | 505,998 | 507,000 | 496,998 | 496,998 | 15,384 |
| 2009/07/15 | 511,002 | 511,998 | 502,002 | 504,000 | 12,114 |
| 2009/07/14 | 523,998 | 525,000 | 511,002 | 517,998 | 14,472 |
| 2009/07/13 | 514,998 | 529,002 | 514,998 | 517,002 | 11,833 |
| 2009/07/10 | 528,000 | 529,002 | 514,998 | 519,000 | 17,619 |
| 2009/07/09 | 538,998 | 543,000 | 522,000 | 522,000 | 16,323 |
| 2009/07/08 | 523,002 | 546,000 | 523,002 | 526,002 | 23,472 |
| 2009/07/07 | 514,998 | 535,998 | 514,998 | 526,998 | 23,039 |
| 2009/07/06 | 508,998 | 517,002 | 507,000 | 511,002 | 15,547 |
| 2009/07/03 | 517,002 | 519,000 | 507,000 | 510,000 | 11,998 |
| 2009/07/02 | 508,998 | 520,998 | 505,998 | 516,000 | 17,265 |
| 2009/07/01 | 511,002 | 519,000 | 507,000 | 508,998 | 13,160 |
| 2009/06/30 | 496,002 | 513,000 | 492,000 | 511,998 | 23,140 |
| 2009/06/29 | 490,998 | 496,002 | 487,998 | 490,998 | 9,958 |
| 2009/06/26 | 489,000 | 496,998 | 489,000 | 496,002 | 10,041 |
| 2009/06/25 | 499,998 | 499,998 | 490,998 | 493,002 | 12,095 |
| 2009/06/24 | 493,998 | 496,002 | 486,000 | 490,002 | 15,809 |
| 2009/06/23 | 493,002 | 505,002 | 490,002 | 490,998 | 20,569 |
| 2009/06/22 | 505,002 | 508,002 | 496,002 | 496,002 | 12,725 |
| 2009/06/19 | 510,000 | 513,000 | 504,000 | 508,002 | 16,249 |
| 2009/06/18 | 486,000 | 501,000 | 484,002 | 499,998 | 20,006 |
| 2009/06/17 | 493,998 | 493,998 | 484,998 | 484,998 | 10,013 |
| 2009/06/16 | 498,000 | 502,002 | 487,998 | 489,000 | 14,133 |
| 2009/06/15 | 498,000 | 504,000 | 493,002 | 496,998 | 23,451 |
| 2009/06/12 | 499,998 | 499,998 | 487,002 | 496,998 | 49,643 |
| 2009/06/11 | 502,002 | 504,000 | 492,000 | 493,002 | 19,138 |
| 2009/06/10 | 508,002 | 511,998 | 504,000 | 511,998 | 11,057 |
| 2009/06/09 | 505,998 | 511,998 | 502,002 | 508,998 | 10,064 |
| 2009/06/08 | 513,000 | 522,000 | 507,000 | 508,998 | 12,425 |
| 2009/06/05 | 499,002 | 514,998 | 496,998 | 514,002 | 25,402 |
| 2009/06/04 | 496,002 | 499,002 | 487,998 | 487,998 | 10,556 |
| 2009/06/03 | 505,998 | 505,998 | 498,000 | 498,000 | 7,977 |
| 2009/06/02 | 511,998 | 513,000 | 499,998 | 505,002 | 12,572 |
| 2009/06/01 | 501,000 | 511,002 | 499,002 | 508,998 | 14,396 |
| 2009/05/29 | 490,002 | 498,000 | 489,000 | 498,000 | 16,927 |
| 2009/05/28 | 490,002 | 499,002 | 487,002 | 487,998 | 13,813 |
| 2009/05/27 | 498,000 | 504,000 | 493,998 | 495,000 | 15,595 |
| 2009/05/26 | 486,000 | 501,000 | 484,998 | 496,998 | 27,110 |
| 2009/05/25 | 475,002 | 492,000 | 472,998 | 484,998 | 20,311 |
| 2009/05/22 | 465,000 | 474,000 | 463,998 | 469,998 | 14,139 |
| 2009/05/21 | 477,000 | 483,000 | 469,002 | 469,998 | 17,663 |
| 2009/05/20 | 463,002 | 477,000 | 460,002 | 477,000 | 21,064 |
| 2009/05/19 | 457,002 | 459,000 | 451,998 | 457,998 | 12,007 |
| 2009/05/18 | 453,000 | 454,002 | 447,000 | 448,998 | 14,794 |
| 2009/05/15 | 456,000 | 457,002 | 450,000 | 457,002 | 16,408 |
| 2009/05/14 | 456,000 | 459,000 | 451,998 | 456,000 | 23,464 |
| 2009/05/13 | 441,000 | 457,998 | 441,000 | 457,002 | 39,654 |
| 2009/05/12 | 445,002 | 447,000 | 441,000 | 441,000 | 23,545 |
| 2009/05/11 | 454,002 | 466,998 | 451,002 | 454,998 | 14,083 |
| 2009/05/08 | 454,998 | 460,002 | 450,000 | 456,000 | 19,180 |
| 2009/05/07 | 450,000 | 454,002 | 445,998 | 450,000 | 26,586 |
| 2009/05/01 | 445,002 | 450,000 | 445,002 | 448,998 | 13,356 |
| 2009/04/30 | 448,998 | 450,000 | 439,998 | 442,002 | 24,699 |
| 2009/04/28 | 442,002 | 448,002 | 439,998 | 439,998 | 19,966 |
| 2009/04/27 | 447,000 | 451,002 | 442,002 | 447,000 | 16,486 |
| 2009/04/24 | 436,002 | 445,998 | 433,002 | 439,998 | 51,818 |
| 2009/04/23 | 451,002 | 463,998 | 448,002 | 463,998 | 18,405 |
| 2009/04/22 | 454,002 | 454,998 | 442,998 | 445,998 | 20,875 |
| 2009/04/21 | 448,002 | 468,000 | 447,000 | 463,998 | 28,463 |
| 2009/04/20 | 450,000 | 453,000 | 442,998 | 447,000 | 20,507 |
| 2009/04/17 | 469,002 | 475,002 | 463,002 | 468,000 | 16,311 |
| 2009/04/16 | 477,000 | 481,002 | 465,000 | 465,000 | 18,351 |
| 2009/04/15 | 474,000 | 481,998 | 468,000 | 472,002 | 18,899 |
| 2009/04/14 | 475,998 | 480,000 | 466,002 | 474,000 | 22,017 |
| 2009/04/13 | 490,998 | 492,000 | 474,000 | 475,002 | 12,143 |
| 2009/04/10 | 501,000 | 502,002 | 489,000 | 493,998 | 19,680 |
| 2009/04/09 | 484,002 | 490,998 | 475,998 | 490,998 | 16,123 |
| 2009/04/08 | 487,002 | 493,998 | 478,002 | 484,998 | 16,834 |
| 2009/04/07 | 486,000 | 499,998 | 484,998 | 492,000 | 23,167 |
| 2009/04/06 | 472,998 | 481,998 | 472,998 | 478,998 | 16,278 |
| 2009/04/03 | 492,000 | 492,000 | 474,000 | 478,002 | 15,725 |
| 2009/04/02 | 499,002 | 499,998 | 481,998 | 487,002 | 22,027 |
| 2009/04/01 | 466,998 | 489,000 | 463,998 | 489,000 | 26,552 |
| 2009/03/31 | 481,998 | 484,002 | 457,998 | 462,000 | 18,296 |
| 2009/03/30 | 492,000 | 496,002 | 475,002 | 475,002 | 21,184 |
| 2009/03/27 | 496,998 | 499,998 | 478,998 | 487,998 | 24,326 |
| 2009/03/26 | 478,002 | 493,998 | 471,000 | 492,000 | 24,614 |
| 2009/03/25 | 457,002 | 480,000 | 456,000 | 478,002 | 36,714 |
| 2009/03/24 | 460,998 | 463,998 | 442,998 | 451,002 | 36,440 |
| 2009/03/23 | 448,002 | 463,002 | 444,000 | 460,002 | 21,347 |
| 2009/03/19 | 441,000 | 448,998 | 436,002 | 445,998 | 24,117 |
| 2009/03/18 | 444,000 | 444,000 | 418,998 | 439,002 | 41,283 |
| 2009/03/17 | 433,998 | 445,002 | 432,000 | 444,000 | 27,288 |
| 2009/03/16 | 433,998 | 439,002 | 430,998 | 435,000 | 22,586 |
| 2009/03/13 | 436,998 | 439,002 | 433,002 | 438,000 | 50,850 |
| 2009/03/12 | 435,000 | 438,000 | 427,998 | 429,000 | 40,233 |
| 2009/03/11 | 466,998 | 469,998 | 436,998 | 441,000 | 41,980 |
| 2009/03/10 | 460,998 | 472,002 | 454,002 | 466,998 | 20,480 |
| 2009/03/09 | 472,998 | 480,000 | 463,998 | 466,002 | 15,366 |
| 2009/03/06 | 487,998 | 489,000 | 472,998 | 474,000 | 19,347 |
| 2009/03/05 | 480,000 | 492,000 | 477,000 | 489,000 | 21,987 |
| 2009/03/04 | 481,998 | 483,000 | 478,002 | 480,000 | 22,930 |
| 2009/03/03 | 487,002 | 493,002 | 484,998 | 487,002 | 14,813 |
| 2009/03/02 | 496,998 | 502,002 | 490,002 | 492,000 | 22,212 |
| 2009/02/27 | 502,002 | 517,002 | 496,002 | 517,002 | 18,483 |
| 2009/02/26 | 486,000 | 499,998 | 483,000 | 496,998 | 15,575 |
| 2009/02/25 | 493,998 | 495,000 | 481,002 | 486,000 | 13,326 |
| 2009/02/24 | 493,002 | 493,002 | 483,000 | 489,000 | 12,020 |
| 2009/02/23 | 483,000 | 493,998 | 481,998 | 487,998 | 14,886 |
| 2009/02/20 | 505,998 | 514,998 | 492,000 | 493,002 | 19,007 |
| 2009/02/19 | 505,998 | 514,002 | 504,000 | 507,000 | 13,347 |
| 2009/02/18 | 505,998 | 514,002 | 496,002 | 496,002 | 18,013 |
| 2009/02/17 | 504,000 | 517,998 | 504,000 | 511,998 | 15,377 |
| 2009/02/16 | 505,002 | 517,998 | 502,002 | 511,998 | 17,553 |
| 2009/02/13 | 496,002 | 514,002 | 487,998 | 505,002 | 23,834 |
| 2009/02/12 | 484,002 | 496,998 | 478,002 | 490,998 | 25,048 |
| 2009/02/10 | 514,998 | 514,998 | 493,998 | 493,998 | 21,933 |
| 2009/02/09 | 516,000 | 522,000 | 499,002 | 501,000 | 19,111 |
| 2009/02/06 | 520,998 | 526,002 | 511,998 | 517,002 | 21,389 |
| 2009/02/05 | 526,998 | 532,002 | 519,000 | 520,002 | 17,773 |
| 2009/02/04 | 531,000 | 532,002 | 516,000 | 526,998 | 27,392 |
| 2009/02/03 | 552,000 | 553,998 | 522,000 | 526,002 | 22,475 |
| 2009/02/02 | 559,998 | 562,002 | 550,998 | 556,998 | 13,667 |
| 2009/01/30 | 552,000 | 573,000 | 552,000 | 570,000 | 17,641 |
| 2009/01/29 | 565,002 | 570,000 | 553,002 | 564,000 | 27,084 |
| 2009/01/28 | 577,998 | 592,002 | 568,998 | 574,998 | 20,217 |
| 2009/01/27 | 580,002 | 598,002 | 570,000 | 598,002 | 23,391 |
| 2009/01/26 | 577,998 | 580,002 | 553,998 | 571,998 | 21,865 |
| 2009/01/23 | 585,000 | 588,000 | 564,000 | 573,000 | 25,576 |
| 2009/01/22 | 559,998 | 576,000 | 546,000 | 576,000 | 23,614 |
| 2009/01/21 | 537,000 | 562,002 | 534,000 | 550,998 | 24,809 |
| 2009/01/20 | 538,002 | 550,998 | 534,000 | 547,002 | 16,590 |
| 2009/01/19 | 543,000 | 544,002 | 532,002 | 540,000 | 9,937 |
| 2009/01/16 | 550,002 | 553,002 | 537,000 | 540,000 | 14,065 |
| 2009/01/15 | 544,002 | 547,002 | 529,998 | 540,000 | 23,391 |
| 2009/01/14 | 571,002 | 571,002 | 553,998 | 553,998 | 19,647 |
| 2009/01/13 | 562,998 | 576,000 | 556,002 | 571,002 | 19,068 |
| 2009/01/09 | 577,002 | 577,002 | 561,000 | 562,998 | 17,152 |
| 2009/01/08 | 574,998 | 585,000 | 567,000 | 567,000 | 17,779 |
| 2009/01/07 | 585,000 | 592,998 | 565,002 | 570,000 | 22,764 |
| 2009/01/06 | 625,998 | 628,002 | 604,002 | 604,998 | 14,570 |
| 2009/01/05 | 634,998 | 637,998 | 622,998 | 628,002 | 9,307 |