[1944 東証1部] きんでん 日足 時系列データ

[1944 東証1部] きんでん (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171829.001848.001829.001846.006810001253571800
2017-11-161804.001824.001789.001822.005749001040092600
2017-11-151832.001840.001808.001821.006955001266044800
2017-11-141854.001859.001840.001849.00437500808677200
2017-11-131867.001881.001857.001872.00335600628296200
2017-11-101903.001921.001891.001893.00379300719993300
2017-11-091928.001955.001910.001928.007533001457849500
2017-11-081899.001936.001895.001920.005679001089126600
2017-11-071906.001906.001887.001897.00431500817213500
2017-11-061900.001937.001891.001919.009778001871065100
2017-11-021840.001868.001824.001868.0011706002162793100
2017-11-011750.001806.001750.001799.0015704002796480300
2017-10-311923.001927.001902.001910.006392001224252900
2017-10-301921.001940.001921.001937.005963001153050500
2017-10-271935.001935.001920.001932.00283200546138900
2017-10-261925.001936.001920.001925.00299000576024300
2017-10-251935.001941.001918.001923.005227001006600500
2017-10-241914.001941.001914.001937.00477600922131900
2017-10-231927.001927.001913.001920.00497300954756100
2017-10-201907.001927.001906.001911.006739001291991200
2017-10-191891.001912.001878.001902.005663001075916700
2017-10-181874.001927.001872.001892.009194001742359900
2017-10-171846.001846.001826.001834.00279200511892900
2017-10-161828.001844.001820.001839.00295600543292700
2017-10-131813.001831.001808.001822.00283400515773300
2017-10-121810.001825.001809.001812.00263400477811300
2017-10-111803.001815.001803.001814.00375400679501800
2017-10-101780.001800.001776.001799.00468300838276000
2017-10-061780.001787.001768.001775.00225700400713900
2017-10-051787.001795.001764.001775.00341100606428600
2017-10-041787.001792.001768.001780.00471000836815500
2017-10-031785.001799.001782.001792.00278900499137000
2017-10-021816.001816.001791.001793.00273100492251500
2017-09-291795.001813.001795.001812.00358700647407000
2017-09-281772.001798.001763.001797.00271500484869400
2017-09-271772.001774.001758.001772.00237000418996400
2017-09-261765.001784.001763.001783.00362600644322000
2017-09-251753.001756.001742.001755.00445900780260200
2017-09-221747.001765.001745.001752.00308200540438200
2017-09-211760.001765.001741.001746.00413400722873600
2017-09-201750.001759.001726.001750.00437100763866000
2017-09-191718.001751.001709.001750.005766001001588000
2017-09-151702.001714.001694.001710.009077001547926900
2017-09-141723.001724.001709.001722.00438100752996600
2017-09-131731.001735.001716.001723.00472100814619900
2017-09-121740.001740.001727.001732.00490900850900100
2017-09-111742.001765.001725.001733.007030001222731300
2017-09-081792.001799.001778.001782.00395800707575800
2017-09-071788.001808.001788.001805.00401500722953400
2017-09-061765.001772.001752.001772.00379300669468300
2017-09-051790.001801.001756.001771.007326001299945900
2017-09-041811.001824.001781.001785.00324500583453900
2017-09-011803.001818.001797.001817.00368800666765400
2017-08-311800.001806.001778.001796.00462300828374100
2017-08-301778.001792.001765.001787.00363200646150200
2017-08-291772.001785.001759.001776.00360200638058000
2017-08-281772.001779.001760.001778.00468700830993900
2017-08-251761.001767.001749.001758.00334200587770100
2017-08-241766.001778.001755.001759.00321800567599900
2017-08-231795.001796.001766.001774.00246000437014200
2017-08-221767.001778.001765.001768.00220000389254500
2017-08-211784.001794.001773.001784.00245100436933200
2017-08-181776.001790.001769.001774.00374000664884400
2017-08-171796.001818.001791.001800.00252200455076100
2017-08-161814.001822.001797.001797.00371400669884500
2017-08-151813.001832.001805.001815.00408900743707600
2017-08-141790.001804.001779.001783.005675001015878900
2017-08-101819.001819.001797.001813.00437000790469800
2017-08-091818.001821.001785.001811.00503000906191400
2017-08-081812.001829.001809.001819.008130001476668300
2017-08-071782.001799.001782.001793.005718001024104000
2017-08-041753.001777.001751.001768.00542800958036000
2017-08-031768.001782.001742.001757.009153001610366200
2017-08-021749.001755.001721.001738.006409001113514800
2017-08-011731.001750.001726.001740.006323001099569800
2017-07-311714.001733.001709.001718.009541001642018100
2017-07-281761.001763.001711.001723.0011363001963324600
2017-07-271686.001773.001678.001769.0019072003319833500
2017-07-261884.001887.001869.001873.005451001022932800
2017-07-251897.001898.001868.001880.00430800809463700
2017-07-241876.001896.001870.001895.00400400754727900
2017-07-211880.001892.001867.001892.00454800857102400
2017-07-201886.001898.001881.001892.00276800523252200
2017-07-191865.001892.001864.001889.00502200946195800
2017-07-181879.001883.001863.001876.00368600689739900
2017-07-141866.001889.001866.001880.00461900867004400
2017-07-131854.001873.001853.001866.005536001031915400
2017-07-121829.001848.001827.001838.00495200911441700
2017-07-111830.001850.001828.001846.00332000611171900
2017-07-101830.001843.001806.001833.005729001047014800
2017-07-071828.001847.001807.001819.006427001171744600
2017-07-061824.001854.001821.001832.00438300803752200
2017-07-051806.001827.001799.001823.00511900929131400
2017-07-041821.001824.001804.001811.00404900733296600
2017-07-031820.001836.001808.001818.005685001033227600
2017-06-301797.001810.001786.001810.005620001011932000
2017-06-291764.001810.001744.001810.0012539002250971500
2017-06-281790.001790.001743.001749.0011437002011917400
2017-06-271800.001801.001784.001793.00369500662050400
2017-06-261784.001800.001784.001798.00267900480878600
2017-06-231800.001803.001786.001795.00312000560062500
2017-06-221809.001812.001796.001800.00379700684749000
2017-06-211794.001814.001792.001799.00414200746612000
2017-06-201800.001813.001797.001810.00415100750478900
2017-06-191764.001795.001764.001792.005963001065008900
2017-06-161748.001762.001742.001754.006397001121420600
2017-06-151737.001744.001720.001732.00339900588561800
2017-06-141742.001751.001735.001735.00526700917150500
2017-06-131725.001737.001723.001735.00412300713672000
2017-06-121712.001739.001712.001739.00343800595381700
2017-06-091730.001744.001711.001717.006829001176236600
2017-06-081712.001721.001697.001716.006980001195976700
2017-06-071724.001727.001703.001715.006082001042949900
2017-06-061736.001756.001726.001728.00518900900592000
2017-06-051714.001743.001711.001736.007236001252873300
2017-06-021720.001733.001713.001724.005876001013714500
2017-06-011709.001735.001709.001721.006084001048955500
2017-05-311697.001700.001688.001698.00514000871591100
2017-05-301696.001704.001683.001699.00278900473287400
2017-05-291693.001697.001683.001688.00167700283623900
2017-05-261691.001695.001683.001687.00293100494585200
2017-05-251682.001702.001682.001695.00325400551898900
2017-05-241697.001700.001689.001697.00406500688727700
2017-05-231701.001714.001695.001698.00496700846451900
2017-05-221691.001698.001679.001698.00545000921781000
2017-05-191691.001702.001678.001699.008582001452810400
2017-05-181668.001696.001668.001687.008802001481886200
2017-05-171713.001723.001704.001717.006106001047930800
2017-05-161726.001733.001717.001727.006901001189572600
2017-05-151721.001754.001716.001737.008391001458800300
2017-05-121739.001739.001711.001735.009896001708515000
2017-05-111754.001764.001744.001746.006724001177849200
2017-05-101767.001774.001757.001765.00557100983565700
2017-05-091743.001771.001743.001766.005764001016476200
2017-05-081738.001766.001728.001763.009354001638283000
2017-05-021698.001727.001692.001712.009105001559572000
2017-05-011662.001697.001652.001691.0012416002089614200
2017-04-281610.001692.001597.001687.0027005004510832100
2017-04-271560.001564.001552.001555.00339700528882800
2017-04-261550.001560.001545.001556.00386800600887600
2017-04-251545.001560.001543.001547.00382000591938100
2017-04-241541.001546.001532.001544.00375800578603400
2017-04-211519.001527.001514.001527.00321600489311300
2017-04-201499.001518.001498.001514.00536300809303200
2017-04-191493.001501.001489.001498.00429200642234000
2017-04-181492.001506.001491.001505.00365200548513900
2017-04-171466.001489.001466.001488.00340100504106300
2017-04-141512.001512.001465.001469.007277001076224600
2017-04-131512.001527.001511.001520.008831001341722200
2017-04-121512.001525.001511.001522.00554700842823300
2017-04-111514.001526.001510.001520.00617700939277200
2017-04-101508.001521.001502.001513.00537400812175500
2017-04-071513.001531.001492.001515.008478001286118100
2017-04-061513.001525.001490.001492.008826001326468600
2017-04-051517.001533.001513.001519.007505001142155500
2017-04-041540.001543.001505.001517.008670001319344500
2017-04-031544.001556.001539.001547.00633600980011500
2017-03-311581.001588.001554.001554.00542800851981200
2017-03-301579.001587.001567.001570.00443200698560600
2017-03-291590.001595.001581.001591.00393400624739500
2017-03-281580.001599.001579.001594.00558900888787300
2017-03-271574.001576.001558.001562.007168001121203800
2017-03-241577.001596.001573.001588.00552200876439600
2017-03-231573.001576.001558.001574.00366900575726200
2017-03-221575.001583.001566.001572.00529200833481800
2017-03-211573.001596.001570.001588.006705001063391500
2017-03-171580.001587.001572.001580.00365900577786100
2017-03-161575.001593.001573.001592.00410600651326100
2017-03-151579.001591.001574.001585.00461100729702000
2017-03-141590.001593.001579.001588.00409700649997700
2017-03-131570.001582.001562.001581.006384001007120100
2017-03-101591.001594.001563.001572.007218001138754900
2017-03-091569.001575.001553.001561.00382000596295200
2017-03-081554.001561.001549.001559.00471500733594000
2017-03-071551.001565.001547.001556.00578100898856600
2017-03-061550.001554.001542.001551.00573100888102600
2017-03-031540.001555.001534.001550.00579500897296200
2017-03-021538.001551.001536.001539.00373000574337700
2017-03-011516.001527.001508.001525.007317001113186500
2017-02-281510.001524.001498.001513.007661001160484900
2017-02-271488.001503.001481.001499.008186001222330600
2017-02-241474.001485.001474.001480.006927001025900500
2017-02-231484.001484.001474.001481.00408600604063500
2017-02-221487.001487.001476.001483.00354800525378400
2017-02-211482.001496.001479.001487.00420900625114400
2017-02-201468.001486.001467.001485.00397300587547600
2017-02-171473.001481.001469.001477.00495900731245300
2017-02-161478.001485.001472.001480.00534900790508300
2017-02-151474.001478.001470.001474.00376000554259500
2017-02-141476.001480.001460.001463.00556500816279900
2017-02-131477.001486.001464.001474.00619400911148400
2017-02-101467.001476.001459.001473.00467200686729800
2017-02-091452.001465.001442.001447.007640001108289100
2017-02-081458.001468.001450.001458.006985001018622400
2017-02-071453.001468.001449.001461.00582400849890000
2017-02-061474.001474.001455.001463.00548000802030700
2017-02-031440.001468.001435.001459.007833001140299800
2017-02-021477.001477.001440.001446.007597001101212000
2017-02-011462.001480.001434.001471.0010621001560542400
2017-01-311470.001483.001433.001434.0012910001875143200
2017-01-301450.001464.001443.001463.008025001167144200
2017-01-271470.001472.001462.001468.007699001129885900
2017-01-261467.001476.001460.001471.00659700970223000
2017-01-251482.001489.001433.001452.007762001125724100
2017-01-241455.001472.001455.001467.00570100835301100
2017-01-231466.001474.001455.001463.00573900840728700
2017-01-201480.001489.001473.001481.00478800709845800
2017-01-191482.001485.001469.001481.00425600629168800
2017-01-181445.001463.001442.001457.007356001068820700
2017-01-171473.001474.001451.001453.00459900671127100
2017-01-161477.001503.001466.001470.00417200616499200
2017-01-131457.001481.001457.001468.00273800402551600
2017-01-121480.001482.001457.001470.00357800525481100
2017-01-111489.001494.001479.001480.00323200479851600
2017-01-101480.001499.001475.001480.00466400692074400
2017-01-061487.001490.001473.001488.00484100718469600
2017-01-051500.001504.001486.001488.00518800774794000
2017-01-041470.001500.001463.001493.00618200920656600
2016-12-301460.001464.001442.001458.00325400473769400
2016-12-291476.001476.001452.001456.00271400396212700
2016-12-281457.001474.001453.001472.00237500348369200
2016-12-271459.001467.001456.001459.00295800432014900
2016-12-261471.001471.001452.001465.00368400539347500
2016-12-221477.001479.001464.001471.00375200551536200
2016-12-211492.001492.001471.001476.00334600495225100
2016-12-201478.001498.001472.001496.00312200465495100
2016-12-191517.001517.001485.001490.00437500652820400
2016-12-161508.001516.001499.001511.00450200679847900
2016-12-151498.001520.001491.001500.00504400757977800
2016-12-141510.001510.001495.001496.00332300498151700
2016-12-131485.001511.001480.001509.00642900966005600
2016-12-121497.001503.001481.001487.00485400723589400
2016-12-091480.001493.001469.001489.00495200735112500
2016-12-081484.001487.001467.001487.00487400721387100
2016-12-071475.001482.001461.001473.00393500579182300
2016-12-061460.001469.001451.001462.00429500626742200
2016-12-051455.001457.001440.001455.00595100863801000
2016-12-021449.001463.001448.001456.00502200730782800
2016-12-011460.001496.001450.001463.006883001013671800
2016-11-301423.001448.001418.001443.00418900602426100
2016-11-291430.001435.001413.001424.00572500813181400
2016-11-281420.001441.001408.001438.00564300805348500
2016-11-251427.001430.001420.001428.00584400832813600
2016-11-241450.001451.001416.001419.00602200857516500
2016-11-221436.001443.001424.001443.00608600873267800
2016-11-211422.001438.001410.001433.007341001051122800
2016-11-181414.001428.001394.001423.00686300972300500
2016-11-171403.001422.001393.001412.00582500820428800
2016-11-161435.001442.001412.001422.00536400762156600
2016-11-151423.001432.001415.001419.00534700759310900

   ※ 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