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 |
|---|---|---|---|---|---|
| 2011/12/30 | 498,000 | 499,002 | 493,500 | 495,000 | 6,359 |
| 2011/12/29 | 498,498 | 501,000 | 493,002 | 493,500 | 6,832 |
| 2011/12/28 | 501,000 | 504,000 | 499,998 | 499,998 | 8,200 |
| 2011/12/27 | 498,498 | 505,002 | 496,998 | 499,998 | 11,052 |
| 2011/12/26 | 496,998 | 505,002 | 495,498 | 499,998 | 12,276 |
| 2011/12/22 | 491,502 | 495,498 | 490,002 | 492,000 | 12,016 |
| 2011/12/21 | 490,500 | 493,998 | 487,998 | 490,998 | 8,976 |
| 2011/12/20 | 486,498 | 489,498 | 484,998 | 486,498 | 8,128 |
| 2011/12/19 | 492,000 | 493,500 | 484,998 | 486,000 | 10,705 |
| 2011/12/16 | 491,502 | 496,500 | 489,498 | 491,502 | 17,410 |
| 2011/12/15 | 490,002 | 493,998 | 487,998 | 489,000 | 13,852 |
| 2011/12/14 | 492,000 | 496,002 | 491,502 | 494,502 | 9,625 |
| 2011/12/13 | 490,002 | 499,002 | 486,498 | 496,002 | 13,806 |
| 2011/12/12 | 494,502 | 499,002 | 492,498 | 493,500 | 11,120 |
| 2011/12/09 | 490,500 | 492,498 | 487,002 | 490,002 | 54,972 |
| 2011/12/08 | 502,998 | 505,002 | 499,002 | 501,000 | 10,091 |
| 2011/12/07 | 505,002 | 507,000 | 499,998 | 505,998 | 17,216 |
| 2011/12/06 | 501,000 | 505,002 | 499,998 | 502,998 | 13,283 |
| 2011/12/05 | 511,998 | 513,000 | 502,998 | 505,002 | 11,496 |
| 2011/12/02 | 501,000 | 511,998 | 496,500 | 510,000 | 29,627 |
| 2011/12/01 | 499,998 | 502,998 | 493,500 | 496,500 | 45,388 |
| 2011/11/30 | 510,000 | 510,000 | 499,998 | 505,002 | 30,388 |
| 2011/11/29 | 520,998 | 520,998 | 505,998 | 513,000 | 40,414 |
| 2011/11/28 | 523,002 | 529,002 | 520,002 | 520,998 | 11,635 |
| 2011/11/25 | 526,002 | 526,998 | 517,998 | 517,998 | 12,873 |
| 2011/11/24 | 532,002 | 538,002 | 526,002 | 526,998 | 10,720 |
| 2011/11/22 | 543,000 | 546,000 | 535,998 | 540,000 | 9,096 |
| 2011/11/21 | 537,000 | 550,998 | 535,998 | 544,998 | 12,727 |
| 2011/11/18 | 538,002 | 550,002 | 538,002 | 538,002 | 18,587 |
| 2011/11/17 | 558,000 | 559,002 | 544,002 | 544,002 | 25,449 |
| 2011/11/16 | 573,000 | 573,000 | 565,002 | 565,998 | 9,749 |
| 2011/11/15 | 574,002 | 580,002 | 571,998 | 573,000 | 7,889 |
| 2011/11/14 | 585,000 | 588,000 | 580,998 | 583,002 | 6,771 |
| 2011/11/11 | 592,002 | 592,998 | 582,000 | 585,000 | 9,494 |
| 2011/11/10 | 580,002 | 592,998 | 579,000 | 589,002 | 12,942 |
| 2011/11/09 | 580,998 | 591,000 | 580,002 | 583,998 | 12,861 |
| 2011/11/08 | 604,002 | 604,002 | 585,000 | 585,000 | 12,099 |
| 2011/11/07 | 600,000 | 606,000 | 595,998 | 598,002 | 15,461 |
| 2011/11/04 | 592,002 | 601,998 | 586,002 | 595,998 | 31,971 |
| 2011/11/02 | 580,002 | 586,002 | 571,002 | 574,002 | 14,986 |
| 2011/11/01 | 576,000 | 583,998 | 574,998 | 580,998 | 9,035 |
| 2011/10/31 | 580,998 | 589,002 | 574,998 | 579,000 | 15,064 |
| 2011/10/28 | 583,002 | 583,998 | 576,000 | 583,998 | 16,968 |
| 2011/10/27 | 568,998 | 568,998 | 562,002 | 568,002 | 11,313 |
| 2011/10/26 | 559,998 | 565,998 | 555,000 | 562,002 | 9,369 |
| 2011/10/25 | 571,998 | 573,000 | 559,998 | 565,002 | 10,691 |
| 2011/10/24 | 565,002 | 568,002 | 559,002 | 564,000 | 12,903 |
| 2011/10/21 | 555,000 | 556,998 | 549,000 | 555,000 | 7,108 |
| 2011/10/20 | 544,002 | 556,002 | 540,000 | 553,002 | 13,881 |
| 2011/10/19 | 550,002 | 556,002 | 538,002 | 541,002 | 21,237 |
| 2011/10/18 | 573,000 | 574,002 | 550,002 | 558,000 | 22,880 |
| 2011/10/17 | 588,000 | 589,002 | 579,000 | 583,002 | 10,969 |
| 2011/10/14 | 582,000 | 597,000 | 577,002 | 585,000 | 25,324 |
| 2011/10/13 | 580,998 | 583,998 | 573,000 | 579,000 | 9,400 |
| 2011/10/12 | 583,998 | 588,000 | 579,000 | 580,998 | 13,669 |
| 2011/10/11 | 588,000 | 588,000 | 577,998 | 580,998 | 15,718 |
| 2011/10/07 | 570,000 | 580,002 | 564,000 | 568,002 | 22,280 |
| 2011/10/06 | 552,000 | 565,002 | 541,998 | 559,998 | 24,817 |
| 2011/10/05 | 568,998 | 568,998 | 550,998 | 553,002 | 18,922 |
| 2011/10/04 | 555,000 | 562,998 | 550,002 | 558,000 | 25,528 |
| 2011/10/03 | 534,000 | 556,002 | 534,000 | 556,002 | 26,104 |
| 2011/09/30 | 559,002 | 559,002 | 535,002 | 535,998 | 47,728 |
| 2011/09/29 | 565,002 | 565,998 | 547,998 | 555,000 | 30,821 |
| 2011/09/28 | 568,998 | 580,002 | 565,998 | 568,002 | 18,482 |
| 2011/09/27 | 580,998 | 582,000 | 559,998 | 576,000 | 43,931 |
| 2011/09/26 | 607,998 | 613,998 | 568,998 | 574,002 | 53,855 |
| 2011/09/22 | 658,998 | 667,998 | 616,998 | 624,000 | 62,769 |
| 2011/09/21 | 619,998 | 631,002 | 615,000 | 628,998 | 18,670 |
| 2011/09/20 | 619,998 | 636,000 | 619,998 | 627,000 | 23,839 |
| 2011/09/16 | 619,002 | 624,000 | 616,002 | 621,000 | 15,538 |
| 2011/09/15 | 604,998 | 615,000 | 601,998 | 613,998 | 17,508 |
| 2011/09/14 | 595,002 | 606,000 | 592,998 | 601,002 | 17,145 |
| 2011/09/13 | 597,000 | 598,002 | 586,998 | 594,000 | 15,751 |
| 2011/09/12 | 580,998 | 604,002 | 580,002 | 600,000 | 28,639 |
| 2011/09/09 | 576,000 | 597,000 | 573,000 | 591,000 | 45,085 |
| 2011/09/08 | 576,000 | 583,002 | 565,002 | 579,000 | 21,119 |
| 2011/09/07 | 583,998 | 583,998 | 568,002 | 570,000 | 21,228 |
| 2011/09/06 | 580,998 | 585,000 | 565,998 | 567,000 | 27,841 |
| 2011/09/05 | 577,998 | 586,998 | 577,002 | 586,002 | 19,493 |
| 2011/09/02 | 583,002 | 597,000 | 576,000 | 577,002 | 32,590 |
| 2011/09/01 | 565,002 | 577,002 | 564,000 | 573,000 | 14,322 |
| 2011/08/31 | 570,000 | 571,998 | 564,000 | 570,000 | 20,617 |
| 2011/08/30 | 576,000 | 580,998 | 573,000 | 577,998 | 18,360 |
| 2011/08/29 | 559,998 | 580,998 | 559,998 | 574,002 | 24,048 |
| 2011/08/26 | 546,000 | 562,998 | 544,998 | 556,998 | 33,112 |
| 2011/08/25 | 549,000 | 550,002 | 540,000 | 541,998 | 20,599 |
| 2011/08/24 | 550,998 | 555,000 | 546,000 | 547,998 | 18,428 |
| 2011/08/23 | 544,002 | 550,998 | 535,998 | 550,002 | 22,685 |
| 2011/08/22 | 540,000 | 544,002 | 537,000 | 538,998 | 10,431 |
| 2011/08/19 | 535,002 | 541,002 | 529,998 | 541,002 | 21,946 |
| 2011/08/18 | 547,002 | 558,000 | 547,002 | 547,998 | 20,702 |
| 2011/08/17 | 541,998 | 550,002 | 540,000 | 549,000 | 12,342 |
| 2011/08/16 | 541,998 | 546,000 | 540,000 | 546,000 | 12,185 |
| 2011/08/15 | 547,998 | 552,000 | 537,000 | 541,002 | 17,117 |
| 2011/08/12 | 535,998 | 544,998 | 531,000 | 543,000 | 26,740 |
| 2011/08/11 | 529,998 | 538,002 | 523,998 | 537,000 | 19,673 |
| 2011/08/10 | 535,998 | 546,000 | 529,002 | 544,998 | 21,156 |
| 2011/08/09 | 526,002 | 532,998 | 519,000 | 526,002 | 35,888 |
| 2011/08/08 | 547,998 | 553,002 | 547,002 | 550,002 | 17,259 |
| 2011/08/05 | 550,998 | 562,002 | 547,002 | 553,998 | 23,506 |
| 2011/08/04 | 576,000 | 577,002 | 570,000 | 571,002 | 15,905 |
| 2011/08/03 | 576,000 | 579,000 | 571,002 | 579,000 | 11,431 |
| 2011/08/02 | 577,002 | 580,998 | 574,998 | 580,998 | 9,040 |
| 2011/08/01 | 582,000 | 589,002 | 577,998 | 582,000 | 14,919 |
| 2011/07/29 | 562,998 | 576,000 | 561,000 | 571,998 | 11,959 |
| 2011/07/28 | 571,002 | 571,002 | 561,000 | 562,002 | 10,376 |
| 2011/07/27 | 577,002 | 580,002 | 571,002 | 574,002 | 12,432 |
| 2011/07/26 | 580,998 | 583,998 | 570,000 | 577,998 | 12,013 |
| 2011/07/25 | 576,000 | 579,000 | 571,002 | 577,998 | 10,234 |
| 2011/07/22 | 576,000 | 577,002 | 571,002 | 574,998 | 11,142 |
| 2011/07/21 | 574,002 | 574,002 | 568,998 | 574,002 | 12,921 |
| 2011/07/20 | 570,000 | 571,998 | 567,000 | 571,002 | 10,860 |
| 2011/07/19 | 564,000 | 568,002 | 561,000 | 564,000 | 12,179 |
| 2011/07/15 | 559,002 | 567,000 | 558,000 | 562,998 | 14,934 |
| 2011/07/14 | 558,000 | 562,998 | 553,002 | 558,000 | 10,181 |
| 2011/07/13 | 550,998 | 562,002 | 544,998 | 561,000 | 17,575 |
| 2011/07/12 | 565,002 | 565,002 | 547,998 | 550,998 | 21,723 |
| 2011/07/11 | 565,998 | 571,002 | 562,002 | 564,000 | 12,425 |
| 2011/07/08 | 580,998 | 580,998 | 570,000 | 573,000 | 18,128 |
| 2011/07/07 | 582,000 | 582,000 | 573,000 | 574,002 | 14,460 |
| 2011/07/06 | 579,000 | 583,002 | 576,000 | 583,002 | 9,042 |
| 2011/07/05 | 574,002 | 576,000 | 571,002 | 574,998 | 7,436 |
| 2011/07/04 | 571,998 | 574,998 | 568,998 | 573,000 | 14,342 |
| 2011/07/01 | 577,998 | 579,000 | 564,000 | 567,000 | 19,348 |
| 2011/06/30 | 586,998 | 586,998 | 576,000 | 577,002 | 14,022 |
| 2011/06/29 | 582,000 | 582,000 | 577,002 | 580,002 | 9,162 |
| 2011/06/28 | 577,998 | 582,000 | 571,998 | 577,998 | 9,055 |
| 2011/06/27 | 579,000 | 585,000 | 571,002 | 571,002 | 9,064 |
| 2011/06/24 | 583,998 | 583,998 | 571,998 | 577,002 | 17,140 |
| 2011/06/23 | 592,998 | 595,002 | 583,998 | 583,998 | 14,838 |
| 2011/06/22 | 588,000 | 600,000 | 586,002 | 598,002 | 19,857 |
| 2011/06/21 | 576,000 | 582,000 | 571,998 | 580,002 | 12,864 |
| 2011/06/20 | 577,998 | 577,998 | 568,998 | 568,998 | 8,799 |
| 2011/06/17 | 580,002 | 583,002 | 568,998 | 571,998 | 18,655 |
| 2011/06/16 | 565,002 | 570,000 | 562,002 | 567,000 | 18,229 |
| 2011/06/15 | 577,002 | 583,998 | 573,000 | 574,002 | 13,697 |
| 2011/06/14 | 577,998 | 583,998 | 574,002 | 577,002 | 8,419 |
| 2011/06/13 | 583,002 | 585,000 | 573,000 | 576,000 | 13,501 |
| 2011/06/10 | 577,002 | 594,000 | 573,000 | 589,998 | 46,568 |
| 2011/06/09 | 565,998 | 574,998 | 565,998 | 571,002 | 10,809 |
| 2011/06/08 | 565,002 | 576,000 | 562,002 | 571,002 | 11,036 |
| 2011/06/07 | 565,998 | 571,998 | 565,002 | 565,998 | 13,360 |
| 2011/06/06 | 568,998 | 574,998 | 558,000 | 565,998 | 14,042 |
| 2011/06/03 | 568,002 | 576,000 | 564,000 | 568,998 | 19,732 |
| 2011/06/02 | 564,000 | 574,998 | 562,998 | 570,000 | 19,037 |
| 2011/06/01 | 580,998 | 586,002 | 577,998 | 583,002 | 14,204 |
| 2011/05/31 | 571,002 | 582,000 | 568,998 | 582,000 | 21,313 |
| 2011/05/30 | 567,000 | 576,000 | 565,998 | 571,002 | 13,311 |
| 2011/05/27 | 568,998 | 570,000 | 561,000 | 564,000 | 16,225 |
| 2011/05/26 | 577,998 | 577,998 | 567,000 | 571,998 | 22,255 |
| 2011/05/25 | 583,998 | 585,000 | 573,000 | 576,000 | 21,434 |
| 2011/05/24 | 589,002 | 591,000 | 583,002 | 586,002 | 24,675 |
| 2011/05/23 | 586,998 | 601,002 | 582,000 | 598,998 | 42,503 |
| 2011/05/20 | 562,998 | 591,000 | 562,002 | 588,000 | 36,918 |
| 2011/05/19 | 556,998 | 574,002 | 556,002 | 567,000 | 24,487 |
| 2011/05/18 | 558,000 | 562,998 | 555,000 | 555,000 | 13,340 |
| 2011/05/17 | 550,002 | 553,002 | 547,998 | 547,998 | 16,271 |
| 2011/05/16 | 552,000 | 561,000 | 552,000 | 555,000 | 12,712 |
| 2011/05/13 | 571,002 | 571,998 | 556,998 | 562,002 | 31,867 |
| 2011/05/12 | 574,002 | 588,000 | 573,000 | 573,000 | 31,564 |
| 2011/05/11 | 559,998 | 583,002 | 559,002 | 580,002 | 45,095 |
| 2011/05/10 | 550,998 | 555,000 | 547,998 | 553,998 | 20,575 |
| 2011/05/09 | 550,002 | 556,998 | 543,000 | 550,998 | 19,064 |
| 2011/05/06 | 547,998 | 550,998 | 544,998 | 547,002 | 14,142 |
| 2011/05/02 | 544,998 | 553,002 | 543,000 | 552,000 | 18,643 |
| 2011/04/28 | 540,000 | 541,998 | 531,000 | 538,002 | 23,244 |
| 2011/04/27 | 538,002 | 541,998 | 532,002 | 535,998 | 17,090 |
| 2011/04/26 | 526,002 | 541,998 | 525,000 | 534,000 | 30,103 |
| 2011/04/25 | 511,998 | 516,000 | 510,000 | 513,000 | 14,108 |
| 2011/04/22 | 497,502 | 511,998 | 497,502 | 510,000 | 22,329 |
| 2011/04/21 | 502,002 | 505,002 | 498,498 | 502,998 | 7,976 |
| 2011/04/20 | 499,998 | 502,002 | 495,498 | 498,498 | 15,952 |
| 2011/04/19 | 495,000 | 498,498 | 492,498 | 496,002 | 15,762 |
| 2011/04/18 | 485,502 | 502,002 | 483,000 | 499,002 | 38,467 |
| 2011/04/15 | 505,002 | 508,002 | 499,500 | 501,000 | 14,050 |
| 2011/04/14 | 507,000 | 511,002 | 504,000 | 510,000 | 8,440 |
| 2011/04/13 | 499,998 | 511,998 | 499,998 | 505,998 | 11,865 |
| 2011/04/12 | 501,000 | 507,000 | 499,002 | 502,998 | 19,245 |
| 2011/04/11 | 507,000 | 511,998 | 505,002 | 505,998 | 14,738 |
| 2011/04/08 | 508,002 | 513,000 | 499,998 | 511,002 | 24,568 |
| 2011/04/07 | 510,000 | 514,002 | 505,002 | 507,000 | 11,928 |
| 2011/04/06 | 517,002 | 517,002 | 504,000 | 507,000 | 20,395 |
| 2011/04/05 | 523,002 | 523,998 | 513,000 | 514,998 | 12,549 |
| 2011/04/04 | 516,000 | 528,000 | 514,998 | 523,002 | 23,144 |
| 2011/04/01 | 514,998 | 516,000 | 508,998 | 510,000 | 21,677 |
| 2011/03/31 | 517,998 | 517,998 | 508,998 | 514,998 | 21,936 |
| 2011/03/30 | 511,002 | 516,000 | 510,000 | 514,002 | 19,397 |
| 2011/03/29 | 517,998 | 520,002 | 508,002 | 514,002 | 38,197 |
| 2011/03/28 | 535,002 | 535,002 | 523,998 | 529,002 | 19,010 |
| 2011/03/25 | 529,002 | 547,998 | 523,002 | 538,998 | 26,327 |
| 2011/03/24 | 520,998 | 528,000 | 517,002 | 519,000 | 28,835 |
| 2011/03/23 | 517,002 | 526,002 | 513,000 | 517,002 | 30,154 |
| 2011/03/22 | 504,000 | 511,002 | 501,000 | 510,000 | 21,674 |
| 2011/03/18 | 505,002 | 516,000 | 490,500 | 496,998 | 31,206 |
| 2011/03/17 | 499,998 | 513,000 | 490,002 | 504,000 | 36,071 |
| 2011/03/16 | 502,998 | 514,998 | 501,000 | 511,998 | 40,995 |
| 2011/03/15 | 517,998 | 523,002 | 460,500 | 471,000 | 45,482 |
| 2011/03/14 | 529,998 | 553,002 | 508,998 | 535,002 | 37,159 |
| 2011/03/11 | 541,002 | 556,998 | 538,002 | 550,002 | 79,485 |
| 2011/03/10 | 555,000 | 558,000 | 537,000 | 540,000 | 22,991 |
| 2011/03/09 | 549,000 | 562,002 | 547,002 | 555,000 | 32,615 |
| 2011/03/08 | 537,000 | 543,000 | 534,000 | 538,998 | 13,568 |
| 2011/03/07 | 534,000 | 537,000 | 526,002 | 534,000 | 13,800 |
| 2011/03/04 | 537,000 | 544,998 | 535,002 | 537,000 | 11,786 |
| 2011/03/03 | 532,002 | 535,998 | 525,000 | 532,998 | 14,337 |
| 2011/03/02 | 529,002 | 540,000 | 529,002 | 532,002 | 18,558 |
| 2011/03/01 | 525,000 | 538,002 | 525,000 | 534,000 | 12,994 |
| 2011/02/28 | 522,000 | 529,998 | 522,000 | 529,998 | 16,555 |
| 2011/02/25 | 525,000 | 535,002 | 523,002 | 532,002 | 14,796 |
| 2011/02/24 | 526,998 | 535,002 | 525,000 | 528,000 | 13,921 |
| 2011/02/23 | 532,998 | 540,000 | 526,998 | 529,998 | 17,044 |
| 2011/02/22 | 543,000 | 547,998 | 531,000 | 543,000 | 23,969 |
| 2011/02/21 | 534,000 | 553,998 | 534,000 | 547,002 | 20,550 |
| 2011/02/18 | 535,002 | 541,002 | 532,998 | 537,000 | 15,059 |
| 2011/02/17 | 529,998 | 537,000 | 526,998 | 535,002 | 18,129 |
| 2011/02/16 | 534,000 | 535,998 | 523,002 | 526,002 | 17,348 |
| 2011/02/15 | 531,000 | 538,002 | 529,002 | 534,000 | 19,249 |
| 2011/02/14 | 523,998 | 535,002 | 520,998 | 535,002 | 21,094 |
| 2011/02/10 | 517,002 | 532,998 | 517,002 | 526,998 | 40,298 |
| 2011/02/09 | 514,002 | 520,002 | 510,000 | 517,998 | 32,479 |
| 2011/02/08 | 484,998 | 511,998 | 484,500 | 505,998 | 42,199 |
| 2011/02/07 | 477,000 | 483,000 | 475,998 | 478,500 | 10,344 |
| 2011/02/04 | 474,000 | 477,000 | 472,002 | 472,500 | 8,017 |
| 2011/02/03 | 472,002 | 473,502 | 465,498 | 466,998 | 14,994 |
| 2011/02/02 | 465,000 | 472,500 | 463,500 | 470,502 | 14,133 |
| 2011/02/01 | 460,002 | 466,002 | 458,502 | 462,000 | 15,953 |
| 2011/01/31 | 463,002 | 466,500 | 460,500 | 460,998 | 14,611 |
| 2011/01/28 | 477,000 | 478,002 | 465,498 | 466,998 | 16,139 |
| 2011/01/27 | 478,500 | 481,998 | 478,002 | 478,998 | 10,254 |
| 2011/01/26 | 475,002 | 481,002 | 472,002 | 477,498 | 12,527 |
| 2011/01/25 | 469,998 | 477,000 | 462,498 | 475,998 | 26,366 |
| 2011/01/24 | 469,998 | 475,500 | 468,000 | 472,998 | 14,953 |
| 2011/01/21 | 468,000 | 469,500 | 465,000 | 465,000 | 18,912 |
| 2011/01/20 | 469,500 | 474,000 | 465,000 | 466,002 | 16,906 |
| 2011/01/19 | 469,998 | 472,500 | 467,502 | 472,002 | 13,876 |
| 2011/01/18 | 466,500 | 470,502 | 463,002 | 467,502 | 13,301 |
| 2011/01/17 | 477,000 | 477,498 | 463,002 | 468,000 | 29,972 |
| 2011/01/14 | 479,502 | 483,498 | 477,000 | 477,000 | 31,870 |
| 2011/01/13 | 492,498 | 492,498 | 481,998 | 484,500 | 21,275 |
| 2011/01/12 | 478,998 | 495,000 | 478,002 | 493,998 | 23,502 |
| 2011/01/11 | 480,000 | 481,998 | 476,502 | 480,498 | 13,104 |
| 2011/01/07 | 484,002 | 484,500 | 480,000 | 481,002 | 13,017 |
| 2011/01/06 | 478,998 | 486,498 | 478,998 | 486,000 | 14,855 |
| 2011/01/05 | 479,502 | 480,498 | 478,002 | 478,998 | 12,754 |
| 2011/01/04 | 475,500 | 478,998 | 472,500 | 478,500 | 14,239 |