6648 (株)かわでん の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,782 | 1,782 | 1,766 | 1,770 | 1,000 | 1,770 |
| 2023-06-07 | 1,788 | 1,788 | 1,770 | 1,770 | 500 | 1,770 |
| 2023-06-06 | 1,765 | 1,768 | 1,765 | 1,768 | 500 | 1,768 |
| 2023-06-05 | 1,757 | 1,776 | 1,757 | 1,772 | 1,900 | 1,772 |
| 2023-06-02 | 1,777 | 1,777 | 1,765 | 1,772 | 700 | 1,772 |
| 2023-06-01 | 1,768 | 1,771 | 1,760 | 1,771 | 1,900 | 1,771 |
| 2023-05-31 | 1,776 | 1,783 | 1,768 | 1,770 | 1,700 | 1,770 |
| 2023-05-30 | - | - | - | 1,787 | - | 1,787 |
| 2023-05-29 | 1,795 | 1,795 | 1,773 | 1,787 | 600 | 1,787 |
| 2023-05-26 | 1,766 | 1,792 | 1,766 | 1,768 | 4,100 | 1,768 |
| 2023-05-25 | 1,778 | 1,790 | 1,766 | 1,778 | 1,900 | 1,778 |
| 2023-05-24 | 1,759 | 1,780 | 1,755 | 1,778 | 1,700 | 1,778 |
| 2023-05-23 | 1,795 | 1,795 | 1,759 | 1,761 | 4,400 | 1,761 |
| 2023-05-22 | 1,814 | 1,814 | 1,780 | 1,782 | 2,300 | 1,782 |
| 2023-05-19 | 1,811 | 1,811 | 1,792 | 1,793 | 1,600 | 1,793 |
| 2023-05-18 | 1,815 | 1,820 | 1,788 | 1,811 | 5,200 | 1,811 |
| 2023-05-17 | 1,811 | 1,811 | 1,790 | 1,808 | 1,700 | 1,808 |
| 2023-05-16 | 1,800 | 1,800 | 1,785 | 1,796 | 4,600 | 1,796 |
| 2023-05-15 | 1,800 | 1,838 | 1,780 | 1,811 | 6,500 | 1,811 |
| 2023-05-12 | 1,744 | 1,768 | 1,743 | 1,759 | 2,800 | 1,759 |
| 2023-05-11 | 1,740 | 1,757 | 1,740 | 1,744 | 2,000 | 1,744 |
| 2023-05-10 | 1,748 | 1,748 | 1,740 | 1,740 | 2,800 | 1,740 |
| 2023-05-09 | 1,760 | 1,762 | 1,740 | 1,748 | 5,300 | 1,748 |
| 2023-05-08 | 1,769 | 1,769 | 1,755 | 1,760 | 2,100 | 1,760 |
| 2023-05-02 | 1,750 | 1,769 | 1,750 | 1,769 | 1,700 | 1,769 |
| 2023-05-01 | 1,751 | 1,754 | 1,748 | 1,754 | 2,600 | 1,754 |
| 2023-04-28 | 1,760 | 1,760 | 1,751 | 1,751 | 12,000 | 1,751 |
| 2023-04-27 | 1,762 | 1,762 | 1,755 | 1,760 | 4,300 | 1,760 |
| 2023-04-26 | 1,755 | 1,762 | 1,751 | 1,762 | 8,100 | 1,762 |
| 2023-04-25 | 1,743 | 1,760 | 1,741 | 1,755 | 7,100 | 1,755 |
| 2023-04-24 | 1,742 | 1,748 | 1,740 | 1,743 | 6,700 | 1,743 |
| 2023-04-21 | 1,745 | 1,745 | 1,740 | 1,745 | 5,200 | 1,745 |
| 2023-04-20 | 1,750 | 1,750 | 1,745 | 1,745 | 6,700 | 1,745 |
| 2023-04-19 | 1,752 | 1,752 | 1,750 | 1,750 | 5,600 | 1,750 |
| 2023-04-18 | 1,750 | 1,752 | 1,747 | 1,752 | 4,400 | 1,752 |
| 2023-04-17 | 1,757 | 1,768 | 1,750 | 1,750 | 5,100 | 1,750 |
| 2023-04-14 | 1,751 | 1,764 | 1,751 | 1,759 | 900 | 1,759 |
| 2023-04-13 | 1,753 | 1,766 | 1,753 | 1,753 | 3,100 | 1,753 |
| 2023-04-12 | 1,762 | 1,772 | 1,756 | 1,757 | 5,000 | 1,757 |
| 2023-04-11 | 1,766 | 1,784 | 1,765 | 1,766 | 1,100 | 1,766 |
| 2023-04-10 | 1,788 | 1,789 | 1,766 | 1,768 | 2,500 | 1,768 |
| 2023-04-07 | 1,787 | 1,789 | 1,773 | 1,773 | 5,800 | 1,773 |
| 2023-04-06 | 1,754 | 1,770 | 1,754 | 1,770 | 1,200 | 1,770 |
| 2023-04-05 | 1,781 | 1,800 | 1,760 | 1,770 | 3,800 | 1,770 |
| 2023-04-04 | 1,782 | 1,782 | 1,781 | 1,781 | 700 | 1,781 |
| 2023-04-03 | 1,780 | 1,797 | 1,771 | 1,782 | 1,900 | 1,782 |
| 2023-03-31 | 1,775 | 1,780 | 1,775 | 1,780 | 1,300 | 1,780 |
| 2023-03-30 | 1,775 | 1,777 | 1,775 | 1,776 | 1,000 | 1,776 |
| 2023-03-29 | 1,803 | 1,820 | 1,803 | 1,807 | 3,000 | 1,807 |
| 2023-03-28 | 1,812 | 1,820 | 1,812 | 1,820 | 3,500 | 1,820 |
| 2023-03-27 | 1,863 | 1,863 | 1,863 | 1,863 | 200 | 1,863 |
| 2023-03-24 | 1,823 | 1,823 | 1,823 | 1,823 | 1,100 | 1,823 |
| 2023-03-23 | 1,842 | 1,842 | 1,823 | 1,823 | 7,900 | 1,823 |
| 2023-03-22 | 1,879 | 1,879 | 1,839 | 1,842 | 1,800 | 1,842 |
| 2023-03-20 | 1,813 | 1,847 | 1,813 | 1,839 | 1,900 | 1,839 |
| 2023-03-17 | 1,833 | 1,833 | 1,830 | 1,830 | 200 | 1,830 |
| 2023-03-16 | 1,843 | 1,843 | 1,803 | 1,804 | 800 | 1,804 |
| 2023-03-15 | 1,811 | 1,813 | 1,811 | 1,811 | 1,400 | 1,811 |
| 2023-03-14 | 1,827 | 1,827 | 1,809 | 1,810 | 1,900 | 1,810 |
| 2023-03-13 | 1,832 | 1,832 | 1,828 | 1,828 | 500 | 1,828 |
| 2023-03-10 | 1,848 | 1,848 | 1,832 | 1,834 | 700 | 1,834 |
| 2023-03-09 | 1,847 | 1,848 | 1,831 | 1,848 | 900 | 1,848 |
| 2023-03-08 | 1,825 | 1,857 | 1,825 | 1,847 | 1,100 | 1,847 |
| 2023-03-07 | 1,830 | 1,830 | 1,824 | 1,825 | 1,000 | 1,825 |
| 2023-03-06 | 1,830 | 1,830 | 1,820 | 1,830 | 1,400 | 1,830 |
| 2023-03-03 | 1,822 | 1,828 | 1,821 | 1,827 | 4,800 | 1,827 |
| 2023-03-02 | 1,833 | 1,844 | 1,830 | 1,830 | 1,600 | 1,830 |
| 2023-03-01 | 1,837 | 1,837 | 1,830 | 1,833 | 1,800 | 1,833 |
| 2023-02-28 | 1,843 | 1,843 | 1,827 | 1,827 | 1,200 | 1,827 |
| 2023-02-27 | 1,817 | 1,839 | 1,817 | 1,824 | 2,100 | 1,824 |
| 2023-02-24 | 1,828 | 1,844 | 1,802 | 1,812 | 2,700 | 1,812 |
| 2023-02-22 | 1,785 | 1,800 | 1,783 | 1,788 | 7,200 | 1,788 |
| 2023-02-21 | 1,765 | 1,775 | 1,765 | 1,770 | 1,000 | 1,770 |
| 2023-02-20 | 1,765 | 1,770 | 1,765 | 1,770 | 300 | 1,770 |
| 2023-02-17 | 1,770 | 1,770 | 1,765 | 1,765 | 300 | 1,765 |
| 2023-02-16 | - | - | - | 1,770 | - | 1,770 |
| 2023-02-15 | 1,770 | 1,772 | 1,761 | 1,770 | 1,700 | 1,770 |
| 2023-02-14 | 1,780 | 1,780 | 1,761 | 1,761 | 500 | 1,761 |
| 2023-02-13 | - | - | - | 1,761 | - | 1,761 |
| 2023-02-10 | 1,757 | 1,761 | 1,752 | 1,761 | 800 | 1,761 |
| 2023-02-09 | 1,770 | 1,770 | 1,757 | 1,757 | 600 | 1,757 |
| 2023-02-08 | 1,765 | 1,770 | 1,765 | 1,770 | 200 | 1,770 |
| 2023-02-07 | 1,761 | 1,765 | 1,761 | 1,765 | 400 | 1,765 |
| 2023-02-06 | 1,760 | 1,764 | 1,755 | 1,755 | 1,400 | 1,755 |
| 2023-02-03 | 1,765 | 1,765 | 1,761 | 1,761 | 400 | 1,761 |
| 2023-02-02 | 1,759 | 1,765 | 1,759 | 1,765 | 700 | 1,765 |
| 2023-02-01 | 1,761 | 1,765 | 1,761 | 1,765 | 800 | 1,765 |
| 2023-01-31 | 1,761 | 1,764 | 1,757 | 1,761 | 1,200 | 1,761 |
| 2023-01-30 | 1,758 | 1,761 | 1,758 | 1,761 | 4,400 | 1,761 |
| 2023-01-27 | 1,765 | 1,770 | 1,762 | 1,765 | 12,900 | 1,765 |
| 2023-01-26 | 1,775 | 1,775 | 1,770 | 1,770 | 200 | 1,770 |
| 2023-01-25 | 1,765 | 1,775 | 1,764 | 1,775 | 1,800 | 1,775 |
| 2023-01-24 | 1,756 | 1,765 | 1,756 | 1,765 | 500 | 1,765 |
| 2023-01-23 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 1,755 |
| 2023-01-20 | 1,754 | 1,755 | 1,750 | 1,755 | 600 | 1,755 |
| 2023-01-19 | 1,761 | 1,761 | 1,751 | 1,751 | 1,100 | 1,751 |
| 2023-01-18 | 1,760 | 1,765 | 1,760 | 1,765 | 700 | 1,765 |
| 2023-01-17 | 1,757 | 1,760 | 1,757 | 1,760 | 200 | 1,760 |
| 2023-01-16 | 1,757 | 1,757 | 1,753 | 1,753 | 300 | 1,753 |
| 2023-01-13 | 1,757 | 1,757 | 1,757 | 1,757 | 100 | 1,757 |
| 2023-01-12 | 1,765 | 1,765 | 1,757 | 1,757 | 200 | 1,757 |
| 2023-01-11 | 1,765 | 1,765 | 1,765 | 1,765 | 200 | 1,765 |
| 2023-01-10 | - | - | - | 1,756 | - | 1,756 |
| 2023-01-06 | 1,756 | 1,756 | 1,756 | 1,756 | 100 | 1,756 |
| 2023-01-05 | - | - | - | 1,773 | - | 1,773 |
| 2023-01-04 | - | - | - | 1,773 | - | 1,773 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
