6648 (株)かわでん の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 159,000 | 160,000 | 157,000 | 160,000 | 57 | 1,600 |
| 2004-12-29 | 163,000 | 163,000 | 156,000 | 158,000 | 377 | 1,580 |
| 2004-12-28 | 152,000 | 164,000 | 152,000 | 160,000 | 469 | 1,600 |
| 2004-12-27 | 154,000 | 154,000 | 150,000 | 151,000 | 360 | 1,510 |
| 2004-12-24 | 152,000 | 156,000 | 150,000 | 152,000 | 386 | 1,520 |
| 2004-12-22 | 154,000 | 156,000 | 150,000 | 152,000 | 428 | 1,520 |
| 2004-12-21 | 153,000 | 153,000 | 151,000 | 152,000 | 190 | 1,520 |
| 2004-12-20 | 156,000 | 158,000 | 151,000 | 154,000 | 294 | 1,540 |
| 2004-12-17 | 153,000 | 158,000 | 153,000 | 156,000 | 433 | 1,560 |
| 2004-12-16 | 150,000 | 152,000 | 148,000 | 151,000 | 245 | 1,510 |
| 2004-12-15 | 157,000 | 157,000 | 149,000 | 153,000 | 466 | 1,530 |
| 2004-12-14 | 160,000 | 161,000 | 157,000 | 157,000 | 234 | 1,570 |
| 2004-12-13 | 164,000 | 165,000 | 160,000 | 161,000 | 248 | 1,610 |
| 2004-12-10 | 167,000 | 168,000 | 165,000 | 166,000 | 126 | 1,660 |
| 2004-12-09 | 171,000 | 173,000 | 167,000 | 167,000 | 192 | 1,670 |
| 2004-12-08 | 167,000 | 172,000 | 165,000 | 170,000 | 262 | 1,700 |
| 2004-12-07 | 174,000 | 174,000 | 167,000 | 167,000 | 353 | 1,670 |
| 2004-12-06 | 170,000 | 175,000 | 168,000 | 173,000 | 602 | 1,730 |
| 2004-12-03 | 166,000 | 177,000 | 159,000 | 168,000 | 1,705 | 1,680 |
| 2004-12-02 | 172,000 | 177,000 | 163,000 | 165,000 | 1,010 | 1,650 |
| 2004-12-01 | 178,000 | 178,000 | 169,000 | 169,000 | 823 | 1,690 |
| 2004-11-30 | 181,000 | 185,000 | 175,000 | 176,000 | 1,031 | 1,760 |
| 2004-11-29 | 178,000 | 183,000 | 175,000 | 183,000 | 1,597 | 1,830 |
| 2004-11-26 | 189,000 | 195,000 | 180,000 | 182,000 | 5,615 | 1,820 |
| 2004-11-25 | 198,000 | 198,000 | 198,000 | 198,000 | 1,682 | 1,980 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
