[1944 大証1部] きんでん 日足 時系列データ

[1944 大証1部] きんでん (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12948.00962.00946.00956.00515000491315000
2013-07-11938.00950.00930.00945.00554000523799000
2013-07-10925.00944.00924.00937.00800000748489000
2013-07-09904.00928.00904.00925.00636000585057000
2013-07-08921.00926.00903.00903.00542000496974000
2013-07-05911.00916.00901.00914.00328000298253000
2013-07-04904.00918.00897.00918.00486000441864000
2013-07-03899.00908.00892.00906.00444000400171000
2013-07-02890.00897.00872.00896.00659000581474000
2013-07-01870.00889.00868.00885.00524000461922000
2013-06-28865.00865.00852.00852.001135000977256000
2013-06-27856.00899.00836.00867.0022860001990268000
2013-06-26880.00885.00841.00856.00486000416766000
2013-06-25870.00882.00861.00870.00818000712764000
2013-06-24900.00907.00867.00870.00795000702403000
2013-06-21910.00910.00874.00888.0014080001251287000
2013-06-20881.00928.00870.00928.0014090001277309000
2013-06-19870.00883.00870.00879.001027000898398000
2013-06-18837.00858.00830.00845.001016000859770000
2013-06-17790.00829.00785.00828.00659000536525000
2013-06-14782.00786.00766.00776.00359000278666000
2013-06-13769.00770.00751.00752.00908000689453000
2013-06-12774.00783.00762.00769.00662000511445000
2013-06-11798.00798.00770.00783.00712000556083000
2013-06-10778.00807.00778.00807.00648000514756000
2013-06-07816.00816.00740.00761.001045000804306000
2013-06-06810.00827.00802.00817.001220000993141000
2013-06-05817.00833.00795.00803.00916000744892000
2013-06-04799.00828.00788.00828.001106000887895000
2013-06-03790.00807.00783.00790.00668000528582000
2013-05-31799.00840.00790.00820.00968000791499000
2013-05-30782.00808.00773.00773.00533000419136000
2013-05-29785.00818.00779.00790.00457000366945000
2013-05-28782.00794.00765.00770.00519000401914000
2013-05-27805.00820.00787.00787.00626000503659000
2013-05-24855.00871.00805.00841.001082000918666000
2013-05-23812.00830.00770.00770.001161000928145000
2013-05-22862.00870.00827.00827.00519000441425000
2013-05-21880.00899.00858.00872.00447000390913000
2013-05-20929.00929.00863.00880.00809000714661000
2013-05-17864.00974.00862.00946.0012410001159484000
2013-05-16835.00870.00780.00867.0017760001470259000
2013-05-15750.00751.00724.00747.00405000300911000
2013-05-14722.00745.00719.00744.00316000230637000
2013-05-13713.00734.00710.00722.00547000395724000
2013-05-10700.00708.00694.00702.00348000244059000
2013-05-09711.00711.00683.00690.00294000204164000
2013-05-08698.00709.00694.00707.00261000183607000
2013-05-07708.00713.00697.00697.00287000202026000
2013-05-02702.00702.00682.00691.00264000182171000
2013-05-01710.00712.00701.00702.00276000194807000
2013-04-30688.00711.00685.00710.00477000332567000
2013-04-26686.00698.00685.00696.00340000235436000
2013-04-25675.00695.00675.00683.00320000219153000
2013-04-24679.00684.00671.00674.00293000198294000
2013-04-23673.00680.00670.00672.00287000193400000
2013-04-22657.00683.00657.00682.00376000253314000
2013-04-19647.00654.00641.00645.00193000124668000
2013-04-18655.00655.00648.00653.00164000107065000
2013-04-17657.00664.00655.00664.00247000162829000
2013-04-16646.00656.00646.00650.00314000203830000
2013-04-15674.00679.00657.00657.00522000348772000
2013-04-12676.00681.00669.00679.00366000247147000
2013-04-11670.00685.00666.00685.00324000219534000
2013-04-10673.00675.00660.00668.00427000285070000
2013-04-09667.00674.00661.00666.00236000157809000
2013-04-08665.00674.00646.00666.00348000230252000
2013-04-05649.00664.00649.00656.00500000327928000
2013-04-04615.00641.00608.00641.00370000229719000
2013-04-03605.00632.00598.00632.00505000312520000
2013-04-02603.00615.00597.00604.00313000189415000
2013-04-01621.00622.00604.00606.00336000205434000
2013-03-29611.00630.00609.00630.00395000244995000
2013-03-28608.00616.00601.00616.00283000172933000
2013-03-27597.00609.00597.00608.00173000104732000
2013-03-26603.00610.00595.00605.00311000187301000
2013-03-25604.00614.00600.00613.00303000184573000
2013-03-22612.00614.00591.00599.00560000337968000
2013-03-21623.00628.00607.00607.00434000267942000
2013-03-19621.00626.00613.00614.00288000178203000
2013-03-18623.00629.00613.00614.00220000136072000
2013-03-15620.00640.00618.00639.00543000342687000
2013-03-14609.00616.00607.00612.00377000230330000
2013-03-13619.00623.00607.00608.00327000200481000
2013-03-12628.00628.00618.00621.00248000154317000
2013-03-11631.00631.00620.00627.00254000158699000
2013-03-08626.00630.00620.00623.00271000169260000
2013-03-07630.00631.00620.00626.00213000133386000
2013-03-06636.00638.00632.00636.00176000111791000
2013-03-05636.00644.00628.00630.00265000168007000
2013-03-04622.00636.00622.00636.00288000181669000
2013-03-01610.00626.00608.00626.00243000150546000
2013-02-28604.00621.00604.00615.00346000212187000
2013-02-27612.00614.00603.00603.00190000115547000
2013-02-26617.00626.00613.00613.00273000168796000
2013-02-25620.00639.00620.00635.00454000287022000
2013-02-22603.00618.00603.00615.00209000127777000
2013-02-21614.00622.00600.00600.00294000179224000
2013-02-20612.00623.00612.00620.00314000194094000
2013-02-19597.00612.00597.00611.00186000113091000
2013-02-18590.00605.00590.00604.00175000104954000
2013-02-15595.00597.00581.00592.00278000162952000
2013-02-14596.00606.00594.00594.00225000134945000
2013-02-13606.00612.00594.00604.00271000163236000
2013-02-12604.00620.00597.00609.00300000183272000
2013-02-08605.00605.00590.00590.00460000274413000
2013-02-07604.00613.00599.00608.00357000216563000
2013-02-06605.00609.00597.00604.00407000246364000
2013-02-05602.00602.00580.00580.00427000251904000
2013-02-04614.00616.00603.00612.00289000176147000
2013-02-01610.00617.00607.00612.00483000295632000
2013-01-31601.00607.00574.00607.00428000253852000
2013-01-30600.00614.00598.00610.00357000215699000
2013-01-29589.00598.00583.00587.00261000154213000
2013-01-28590.00594.00582.00594.00318000187253000
2013-01-25580.00593.00574.00582.00567000333498000
2013-01-24569.00573.00568.00570.00263000149875000
2013-01-23570.00576.00568.00576.00278000158836000
2013-01-22590.00590.00573.00576.00298000173061000
2013-01-21594.00594.00582.00593.0015700092471000
2013-01-18580.00591.00577.00589.00426000249715000
2013-01-17570.00577.00561.00577.00321000182802000
2013-01-16576.00576.00563.00569.00304000172727000
2013-01-15571.00580.00567.00577.00243000139280000
2013-01-11584.00584.00565.00565.00288000164737000
2013-01-10570.00583.00569.00582.00182000104812000
2013-01-09564.00574.00564.00565.00193000109917000
2013-01-08571.00587.00566.00566.0014700084526000
2013-01-07589.00589.00574.00578.00238000138799000
2013-01-04569.00580.00569.00580.00262000150995000
2012-12-28567.00568.00558.00561.00198000111320000
2012-12-27557.00570.00554.00567.00246000137829000
2012-12-26561.00563.00551.00558.00191000106257000
2012-12-25547.00563.00547.00555.00198000110224000
2012-12-21568.00568.00546.00546.00340000188643000
2012-12-20560.00569.00557.00561.00390000219893000
2012-12-19568.00570.00551.00551.00564000314185000
2012-12-18549.00569.00544.00568.00526000294409000
2012-12-17535.00550.00531.00539.00384000207115000
2012-12-14518.00525.00513.00525.00298000155328000
2012-12-13516.00521.00513.00513.00225000116452000
2012-12-12520.00520.00508.00509.00239000122733000
2012-12-11519.00519.00510.00510.00252000129757000
2012-12-10517.00523.00510.00516.00281000144642000
2012-12-07500.00508.00500.00508.0011200056494000
2012-12-06500.00502.00497.00498.0016700083476000
2012-12-05505.00508.00488.00492.00626000310861000
2012-12-04494.00506.00492.00505.00400000199993000
2012-12-03494.00496.00492.00495.0019900098249000
2012-11-30485.00495.00484.00494.00385000188675000
2012-11-29478.00482.00477.00478.00217000103931000
2012-11-28483.00485.00476.00481.00258000124093000
2012-11-27494.00499.00471.00486.00652000316594000
2012-11-26499.00504.00490.00490.00275000136617000
2012-11-22494.00495.00490.00494.0015000073941000
2012-11-21488.00493.00484.00487.0017300084495000
2012-11-20470.00490.00470.00487.00387000185941000
2012-11-19475.00477.00470.00471.0018400087421000
2012-11-16473.00474.00461.00469.0018400086052000
2012-11-15437.00467.00437.00457.0021900099825000
2012-11-14439.00448.00437.00437.00320000141586000
2012-11-13440.00450.00438.00446.0021700096171000
2012-11-12458.00458.00441.00446.0014800066409000
2012-11-09453.00456.00447.00455.0019000085970000
2012-11-08460.00464.00458.00460.0013000059861000
2012-11-07475.00475.00466.00466.0017400081689000
2012-11-06480.00482.00475.00477.00210000100211000
2012-11-05483.00487.00476.00479.00217000104568000
2012-11-02492.00496.00485.00488.00219000107207000
2012-11-01490.00492.00485.00491.00278000135966000
2012-10-31481.00500.00480.00500.00276000134624000
2012-10-30479.00489.00479.00480.0017400084388000
2012-10-29479.00487.00479.00481.00243000117387000
2012-10-26486.00492.00486.00487.0017400084975000
2012-10-25479.00486.00478.00482.0016400079089000
2012-10-24484.00487.00480.00480.0012700061328000
2012-10-23496.00496.00486.00488.00251000123177000
2012-10-22490.00501.00489.00501.0020000099557000
2012-10-19491.00499.00490.00495.00226000111347000
2012-10-18500.00502.00492.00496.0014800073538000
2012-10-17494.00503.00491.00502.00324000161402000
2012-10-16488.00491.00484.00490.0020200098617000
2012-10-15470.00480.00470.00480.0013100062201000
2012-10-12470.00478.00470.00474.008200038979000
2012-10-11475.00480.00471.00474.0021000099737000
2012-10-10486.00487.00477.00480.00255000122907000
2012-10-09488.00498.00487.00493.00257000126147000
2012-10-05494.00500.00491.00494.0016400081055000
2012-10-04492.00495.00488.00494.0014400070884000
2012-10-03490.00492.00486.00492.0015000073397000
2012-10-02492.00496.00489.00496.0019000093671000
2012-10-01487.00495.00487.00492.00261000128339000
2012-09-28494.00497.00486.00492.00271000133778000
2012-09-27495.00497.00492.00492.0018200089918000
2012-09-26497.00503.00494.00499.0016300081250000
2012-09-25501.00505.00499.00505.00205000102924000
2012-09-24493.00503.00492.00498.00317000158419000
2012-09-21490.00502.00489.00493.0016600082178000
2012-09-20493.00499.00489.00493.00238000117562000
2012-09-19505.00514.00497.00501.00484000244187000
2012-09-18492.00517.00489.00515.00404000202853000
2012-09-14488.00495.00486.00494.00247000121201000
2012-09-13475.00485.00475.00483.009500045733000
2012-09-12477.00482.00475.00481.00381000182115000
2012-09-11466.00474.00466.00473.0017000080259000
2012-09-10479.00481.00472.00472.00359000170700000
2012-09-07465.00475.00464.00474.00406000190334000
2012-09-06462.00464.00455.00457.00236000108484000
2012-09-05468.00474.00459.00459.00575000267947000
2012-09-04482.00487.00475.00476.00254000121491000
2012-09-03484.00489.00479.00481.0020400098759000
2012-08-31485.00490.00485.00485.0020100097925000
2012-08-30495.00495.00489.00490.0010700052574000
2012-08-29493.00499.00489.00498.00302000149443000
2012-08-28496.00500.00491.00495.00408000202378000
2012-08-27500.00501.00492.00495.00213000105796000
2012-08-24490.00495.00483.00489.00390000191027000
2012-08-23484.00497.00481.00490.00257000125865000
2012-08-22490.00490.00470.00485.00700000337727000
2012-08-21501.00503.00498.00498.0011200056064000
2012-08-20501.00506.00497.00501.00275000137530000
2012-08-17500.00502.00497.00501.00271000135352000
2012-08-16493.00503.00485.00500.00386000192683000
2012-08-15495.00502.00491.00497.00548000272062000
2012-08-14491.00491.00485.00490.0015200074169000
2012-08-13481.00487.00478.00487.00245000118270000
2012-08-10489.00489.00477.00483.00419000202095000
2012-08-09485.00489.00481.00489.00276000133935000
2012-08-08490.00493.00483.00486.00439000214296000
2012-08-07486.00491.00483.00491.00417000203340000
2012-08-06488.00491.00483.00484.00330000160579000
2012-08-03495.00495.00480.00488.00454000221491000
2012-08-02498.00507.00496.00505.00350000175652000
2012-08-01503.00503.00492.00494.00487000241453000
2012-07-31516.00530.00506.00528.00450000235434000
2012-07-30518.00518.00509.00516.0013600069857000
2012-07-27517.00518.00510.00518.0012800065771000
2012-07-26508.00515.00500.00515.00315000160079000
2012-07-25497.00507.00493.00504.00355000178045000
2012-07-24500.00506.00499.00501.0015900079607000
2012-07-23498.00505.00492.00495.00215000107307000
2012-07-20515.00516.00497.00499.00378000189989000
2012-07-19518.00524.00516.00519.00271000140639000
2012-07-18526.00526.00515.00516.00333000172747000
2012-07-17523.00527.00518.00522.00339000177483000
2012-07-13529.00530.00525.00525.0016100085062000
2012-07-12535.00536.00523.00531.0015700083126000
2012-07-11535.00535.00526.00531.00216000114541000
2012-07-10535.00538.00527.00535.00306000163254000
2012-07-09527.00533.00526.00529.00315000166910000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter