[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 
2017-07-211880.001892.001867.001892.00454800857102400
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
2016-11-141413.001427.001408.001415.00594900842136400
2016-11-111420.001429.001395.001401.00661100930460000
2016-11-101405.001422.001394.001410.009103001282652800
2016-11-091415.001425.001337.001355.0011564001590434400
2016-11-081423.001429.001405.001417.00652100922225700
2016-11-071430.001431.001406.001416.007860001113061900
2016-11-041402.001426.001400.001415.0010100001428145700
2016-11-021419.001433.001397.001416.0014017001980883100
2016-11-011380.001433.001364.001433.0024151003405521800
2016-10-311265.001279.001262.001266.00691900877027900
2016-10-281261.001281.001257.001273.0020435002596108600
2016-10-271272.001273.001255.001260.00472600595670600
2016-10-261259.001270.001255.001265.00571300720959900
2016-10-251248.001262.001244.001252.00784900982507300
2016-10-241229.001243.001225.001241.009539001177115200
2016-10-211244.001269.001225.001234.0017996002227346000
2016-10-201263.001283.001258.001282.00618000788540800
2016-10-191240.001273.001234.001266.008199001034350900
2016-10-181243.001248.001229.001245.00548600680236000
2016-10-171220.001241.001213.001237.00742400915341600
2016-10-141220.001227.001210.001220.00677100823848200
2016-10-131221.001239.001213.001230.0012264001508961100
2016-10-121204.001220.001198.001207.00690700836283900
2016-10-111202.001213.001194.001210.00669000808061300
2016-10-071190.001198.001180.001196.00833000991787600
2016-10-061194.001207.001193.001194.00516900619271200
2016-10-051184.001197.001183.001189.00624200742814800
2016-10-041180.001185.001169.001184.00541200637870600
2016-10-031172.001187.001168.001173.00562000660470900
2016-09-301160.001169.001149.001160.00790800918688900
2016-09-291173.001178.001161.001172.00353500413617700
2016-09-281171.001180.001157.001167.00416600485030700
2016-09-271155.001176.001146.001176.00462100537720800
2016-09-261160.001170.001154.001159.00338600393138100
2016-09-231160.001169.001148.001167.00448400521645000
2016-09-211139.001167.001123.001165.00611200699818600
2016-09-201121.001148.001103.001133.00804700912480600
2016-09-161135.001137.001120.001122.00674400760126100
2016-09-151121.001134.001108.001132.00827900932298300
2016-09-141141.001141.001122.001131.00704400796591500
2016-09-131148.001154.001140.001149.00745100854716100
2016-09-121144.001144.001125.001140.00623100707557000
2016-09-091156.001160.001144.001156.00532800615112400
2016-09-081150.001160.001144.001157.00444500512985200
2016-09-071144.001156.001140.001152.00635500730865800
2016-09-061153.001154.001144.001154.00610500702672500
2016-09-051172.001176.001147.001150.00822900951987200
2016-09-021134.001146.001126.001144.00804300914267500
2016-09-011126.001137.001103.001133.00882600994914600
2016-08-311126.001136.001090.001133.0010324001153577100
2016-08-301114.001134.001111.001134.00626300704547000
2016-08-291125.001131.001113.001117.00419900469607000
2016-08-261113.001120.001097.001113.00582100647011400
2016-08-251126.001134.001114.001127.00536300604067700
2016-08-241120.001135.001110.001130.00533600599897300
2016-08-231120.001125.001114.001117.00650800728675500
2016-08-221119.001128.001114.001128.00502500564541000
2016-08-191100.001117.001090.001112.009400001042703000
2016-08-181103.001109.001089.001093.009396001031588900
2016-08-171101.001122.001086.001120.00749900831814800
2016-08-161125.001126.001111.001111.00748300836005000
2016-08-151120.001140.001101.001120.009892001113900600
2016-08-121127.001132.001106.001116.0012921001438959800
2016-08-101114.001118.001100.001105.00767500850369900
2016-08-091102.001114.001099.001108.0011376001258796700
2016-08-081106.001108.001088.001094.009353001024601400
2016-08-051108.001117.001087.001095.0012428001365430800
2016-08-041113.001113.001069.001093.0017685001927780900
2016-08-031069.001123.001057.001112.0017867001963399600
2016-08-021050.001066.001031.001063.0017535001846807800
2016-08-011036.001063.001026.001045.0027984002917075200
2016-07-291201.001252.001191.001246.0014879001827442200
2016-07-281211.001219.001199.001203.00568700685941200
2016-07-271216.001228.001209.001222.00611300744879900
2016-07-261225.001225.001207.001208.00402100487550700
2016-07-251220.001236.001215.001227.00572300702982700
2016-07-221213.001227.001204.001217.00498500604238100
2016-07-211233.001242.001221.001228.00559600687644100
2016-07-201228.001233.001211.001225.00618100755442400
2016-07-191223.001231.001206.001227.00717000875895400
2016-07-151194.001222.001189.001209.0010598001279528700

   ※ 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。 

s7db.com Twitter Blog