6648 (株)かわでん の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,8231,8231,8231,8237001,823
2022-11-241,8231,8231,8201,8234001,823
2022-11-221,8281,8281,8231,8233001,823
2022-11-211,8011,8011,7881,7883001,788
2022-11-181,7801,8011,7801,8014001,801
2022-11-171,7701,7701,7701,7701001,770
2022-11-161,7701,7701,7701,7701001,770
2022-11-15---1,758-1,758
2022-11-141,7581,7581,7581,7583001,758
2022-11-111,7451,7581,7451,7583001,758
2022-11-101,7461,7651,7461,7499001,749
2022-11-091,7591,7591,7591,7591001,759
2022-11-081,7551,7601,7521,7571,1001,757
2022-11-071,7491,7601,7491,7603001,760
2022-11-041,7511,7601,7461,7551,7001,755
2022-11-021,7781,7801,7781,7805001,780
2022-11-011,7801,7801,7801,7801001,780
2022-10-311,8101,8101,7601,7705001,770
2022-10-281,7701,7701,7701,7701001,770
2022-10-271,7661,7701,7601,7709001,770
2022-10-261,7691,7781,7691,7783001,778
2022-10-251,7791,7791,7631,7791,3001,779
2022-10-241,7801,7801,7761,7762001,776
2022-10-211,7631,7631,7531,7574001,757
2022-10-201,7681,7681,7631,7634001,763
2022-10-191,7781,7781,7681,7685001,768
2022-10-181,7651,7901,7651,7903001,790
2022-10-17---1,782-1,782
2022-10-141,7821,7821,7821,7822001,782
2022-10-131,7651,7671,7621,7631,3001,763
2022-10-121,7751,7751,7701,7738001,773
2022-10-111,7821,7901,7801,7816001,781
2022-10-071,8001,8001,8001,8001001,800
2022-10-061,7721,7851,7701,7858001,785
2022-10-051,7971,8001,7971,8002001,800
2022-10-041,7801,7821,7801,7801,7001,780
2022-10-031,8061,8061,7801,7809001,780
2022-09-301,8691,8691,8131,8147001,814
2022-09-291,8181,8291,8181,82911,6001,829
2022-09-28---1,901-1,901
2022-09-27---1,901-1,901
2022-09-261,9011,9011,9011,9012001,901
2022-09-221,8971,9011,8971,9016001,901
2022-09-211,8551,8611,8531,8585001,858
2022-09-201,8951,8951,8551,8555001,855
2022-09-161,8651,8651,8581,8582001,858
2022-09-151,8791,8791,8341,8651,6001,865
2022-09-141,8241,8451,8231,8403,0001,840
2022-09-131,8521,8521,8301,8502,2001,850
2022-09-121,8701,8701,8331,8701,0001,870
2022-09-091,8401,8701,8301,8701,8001,870
2022-09-081,8781,8781,8331,83310,9001,833
2022-09-071,8701,8751,8531,8752,4001,875
2022-09-061,8771,8881,8751,8861,3001,886
2022-09-051,8701,8801,8571,87749,6001,877
2022-09-021,9951,9991,9591,9701,4001,970
2022-09-011,9962,0001,9951,9951,7001,995
2022-08-311,9971,9991,9971,9994001,999
2022-08-301,9982,0001,9981,9995001,999
2022-08-292,0152,0151,9991,9993,8001,999
2022-08-262,0202,0202,0152,0204002,020
2022-08-252,0202,0202,0202,0201,3002,020
2022-08-242,0502,0502,0132,0251,3002,025
2022-08-23---2,050-2,050
2022-08-22---2,050-2,050
2022-08-192,0362,0502,0362,0504002,050
2022-08-182,0902,0902,0342,0341,0002,034
2022-08-172,0802,0802,0802,0802002,080
2022-08-162,0552,0552,0552,0551002,055
2022-08-152,0332,0792,0332,0793002,079
2022-08-122,0332,0332,0332,0331002,033
2022-08-10---2,086-2,086
2022-08-09---2,086-2,086
2022-08-082,0852,0862,0852,0863002,086
2022-08-052,1272,1272,1272,1272,2002,127
2022-08-04---2,148-2,148
2022-08-03---2,148-2,148
2022-08-02---2,148-2,148
2022-08-01---2,148-2,148
2022-07-29---2,148-2,148
2022-07-282,1482,1482,1482,1481002,148
2022-07-272,0992,1482,0992,1482002,148
2022-07-26---2,149-2,149
2022-07-252,1652,1652,1492,1491,8002,149
2022-07-222,1482,1492,1482,1492002,149
2022-07-212,1002,1002,1002,1001002,100
2022-07-202,0402,0622,0402,0505002,050
2022-07-19---2,020-2,020
2022-07-15---2,020-2,020
2022-07-142,0202,0202,0202,0202002,020
2022-07-132,0202,0202,0192,01936,2002,019
2022-07-12---2,043-2,043
2022-07-112,0222,0432,0212,0433002,043
2022-07-082,0532,0532,0532,0533,4002,053
2022-07-072,0532,0532,0532,0531002,053
2022-07-06---2,098-2,098
2022-07-052,1482,1482,0982,0982002,098
2022-07-04---2,148-2,148
2022-07-012,1482,1482,1482,1483002,148
2022-06-302,0992,1002,0992,1004002,100
2022-06-292,0802,0802,0802,0801002,080
2022-06-282,0792,0792,0792,0791002,079
2022-06-272,0692,0692,0692,0691002,069
2022-06-242,0602,0602,0152,0201,3002,020
2022-06-232,0602,0602,0602,0601002,060
2022-06-222,0552,0622,0122,0627002,062
2022-06-212,0162,0342,0162,0342002,034
2022-06-202,0532,0532,0142,0144002,014
2022-06-17---2,053-2,053
2022-06-16---2,053-2,053
2022-06-152,0532,0532,0532,0531002,053
2022-06-14---2,090-2,090
2022-06-13---2,090-2,090
2022-06-102,1402,1402,0902,0903,8002,090
2022-06-09---2,140-2,140
2022-06-08---2,140-2,140
2022-06-072,1652,1652,1402,1405002,140
2022-06-062,1652,2652,1502,1505,8002,150
2022-06-032,1652,1652,1652,1655002,165
2022-06-02---2,165-2,165
2022-06-012,1642,1652,1642,1653002,165
2022-05-312,1652,1652,1332,1651,2002,165
2022-05-302,1642,1652,1642,1654002,165
2022-05-27---2,165-2,165
2022-05-262,1642,1652,1642,1653002,165
2022-05-252,1902,1902,1642,1647002,164
2022-05-242,1642,1642,1642,1641002,164
2022-05-232,1652,1652,1182,1363002,136
2022-05-202,1052,1642,1052,1643002,164
2022-05-19---2,100-2,100
2022-05-18---2,100-2,100
2022-05-172,1002,1002,1002,1001002,100
2022-05-162,0942,1502,0942,1503002,150
2022-05-132,1132,1442,1132,1442002,144
2022-05-122,1652,1652,0652,1131,2002,113
2022-05-11---2,164-2,164
2022-05-102,1642,1642,1642,1641002,164
2022-05-092,1332,1332,1332,1331002,133
2022-05-062,2002,2002,2002,2002,4002,200
2022-05-022,2002,2332,1992,2001,1002,200
2022-04-282,2202,2202,1992,2193002,219
2022-04-272,2032,2032,1372,1375002,137
2022-04-262,2092,2092,2092,2091002,209
2022-04-252,3502,3502,3082,3089002,308
2022-04-222,3552,3552,3502,3503002,350
2022-04-212,3182,3672,3182,3671,1002,367
2022-04-202,2992,2992,2992,2993002,299
2022-04-192,2032,2532,2032,2532002,253
2022-04-182,2002,3002,2002,2031,5002,203
2022-04-152,2592,2592,1722,2225002,222
2022-04-14---2,248-2,248
2022-04-132,2002,2482,1662,2485002,248
2022-04-122,1632,1972,1632,1972002,197
2022-04-112,0752,1132,0752,1132002,113
2022-04-08---2,075-2,075
2022-04-072,0562,0752,0562,0753002,075
2022-04-062,1032,1032,0552,0553002,055
2022-04-052,1432,1452,1042,1049002,104
2022-04-042,1822,1822,1532,1533002,153
2022-04-012,1832,1842,1832,1833002,183
2022-03-312,2002,2802,1832,1834002,183
2022-03-302,2492,2492,2002,20035,1002,200
2022-03-292,2212,2972,2212,2974002,297
2022-03-282,2372,2372,2372,2372002,237
2022-03-252,2872,2872,2872,2878002,287
2022-03-242,2372,2872,2372,2872002,287
2022-03-232,2562,2562,2562,2562002,256
2022-03-222,2352,2652,2352,26515,2002,265
2022-03-182,2202,2352,2202,2352002,235
2022-03-172,2202,2202,2202,2201002,220
2022-03-162,2182,2482,2182,2482002,248
2022-03-152,2422,2522,2422,2522002,252
2022-03-14---2,292-2,292
2022-03-11---2,292-2,292
2022-03-102,2922,2922,2922,2921002,292
2022-03-092,2422,2422,2422,2421002,242
2022-03-08---2,292-2,292
2022-03-07---2,292-2,292
2022-03-04---2,292-2,292
2022-03-03---2,292-2,292
2022-03-02---2,292-2,292
2022-03-01---2,292-2,292
2022-02-28---2,292-2,292
2022-02-252,2922,2922,2922,2924002,292
2022-02-24---2,183-2,183
2022-02-222,1832,1832,1832,1831002,183
2022-02-21---2,183-2,183
2022-02-182,1832,1832,1832,1831002,183
2022-02-172,1832,1832,1832,1831002,183
2022-02-16---2,213-2,213
2022-02-15---2,213-2,213
2022-02-142,2132,2132,2132,2131002,213
2022-02-102,2512,2512,2512,2511002,251
2022-02-09---2,294-2,294
2022-02-08---2,294-2,294
2022-02-07---2,294-2,294
2022-02-04---2,294-2,294
2022-02-03---2,294-2,294
2022-02-02---2,294-2,294
2022-02-01---2,294-2,294
2022-01-31---2,294-2,294
2022-01-28---2,294-2,294
2022-01-27---2,294-2,294
2022-01-262,3442,3442,2942,2943002,294
2022-01-252,3002,3002,3002,3005002,300
2022-01-242,3002,3002,3002,3002002,300
2022-01-21---2,242-2,242
2022-01-20---2,242-2,242
2022-01-19---2,242-2,242
2022-01-18---2,242-2,242
2022-01-17---2,242-2,242
2022-01-14---2,242-2,242
2022-01-13---2,242-2,242
2022-01-12---2,242-2,242
2022-01-112,2092,2422,1802,24219,9002,242
2022-01-07---2,259-2,259
2022-01-06---2,259-2,259
2022-01-05---2,259-2,259
2022-01-042,2112,2592,2112,2592002,259

分割・併合履歴 : [2013-03-27]1株→100株 [2000-08-11]1株→0.5株