6648 (株)かわでん の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 98,600 | 98,700 | 98,500 | 98,700 | 10 | 987 |
| 2008-12-29 | 98,600 | 98,600 | 98,500 | 98,500 | 2 | 985 |
| 2008-12-26 | 98,600 | 98,600 | 98,500 | 98,500 | 6 | 985 |
| 2008-12-25 | 98,600 | 98,600 | 98,500 | 98,500 | 50 | 985 |
| 2008-12-24 | 98,400 | 98,900 | 98,400 | 98,500 | 22 | 985 |
| 2008-12-22 | 98,300 | 98,500 | 98,300 | 98,400 | 4 | 984 |
| 2008-12-19 | 98,500 | 98,500 | 98,300 | 98,300 | 4 | 983 |
| 2008-12-18 | 98,300 | 98,300 | 98,300 | 98,300 | 2 | 983 |
| 2008-12-17 | 99,800 | 99,800 | 98,000 | 98,100 | 15 | 981 |
| 2008-12-16 | 99,100 | 99,800 | 99,100 | 99,800 | 2 | 998 |
| 2008-12-15 | 98,300 | 99,000 | 98,300 | 99,000 | 13 | 990 |
| 2008-12-12 | 98,500 | 98,500 | 98,100 | 98,300 | 3 | 983 |
| 2008-12-11 | 98,000 | 98,400 | 98,000 | 98,400 | 3 | 984 |
| 2008-12-10 | 97,300 | 98,100 | 97,000 | 98,100 | 5 | 981 |
| 2008-12-09 | 97,200 | 97,200 | 97,100 | 97,100 | 2 | 971 |
| 2008-12-08 | 97,100 | 97,200 | 97,100 | 97,200 | 5 | 972 |
| 2008-12-05 | 97,200 | 97,200 | 97,000 | 97,100 | 10 | 971 |
| 2008-12-04 | 97,100 | 97,200 | 97,000 | 97,100 | 6 | 971 |
| 2008-12-03 | 97,300 | 97,300 | 97,000 | 97,100 | 5 | 971 |
| 2008-12-02 | 97,600 | 98,000 | 97,500 | 98,000 | 8 | 980 |
| 2008-11-28 | 98,000 | 98,000 | 97,000 | 97,000 | 8 | 970 |
| 2008-11-27 | 97,500 | 97,500 | 97,500 | 97,500 | 3 | 975 |
| 2008-11-25 | 97,500 | 97,500 | 97,500 | 97,500 | 1 | 975 |
| 2008-11-21 | 96,000 | 97,000 | 96,000 | 97,000 | 24 | 970 |
| 2008-11-20 | 98,000 | 98,000 | 97,000 | 97,000 | 22 | 970 |
| 2008-11-19 | 98,000 | 98,000 | 97,900 | 98,000 | 7 | 980 |
| 2008-11-13 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 980 |
| 2008-11-12 | 98,000 | 99,800 | 98,000 | 99,800 | 5 | 998 |
| 2008-11-11 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 980 |
| 2008-11-10 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 980 |
| 2008-11-07 | 95,200 | 96,000 | 95,200 | 96,000 | 18 | 960 |
| 2008-11-06 | 98,000 | 98,000 | 97,000 | 97,000 | 16 | 970 |
| 2008-11-05 | 96,000 | 97,000 | 95,000 | 97,000 | 28 | 970 |
| 2008-11-04 | 95,000 | 95,500 | 95,000 | 95,500 | 2 | 955 |
| 2008-10-31 | 94,900 | 94,900 | 94,900 | 94,900 | 5 | 949 |
| 2008-10-30 | 93,500 | 94,500 | 91,000 | 94,000 | 30 | 940 |
| 2008-10-29 | 93,700 | 95,000 | 93,500 | 93,600 | 39 | 936 |
| 2008-10-28 | 94,500 | 94,500 | 93,000 | 93,600 | 42 | 936 |
| 2008-10-27 | 94,500 | 94,500 | 93,500 | 93,500 | 23 | 935 |
| 2008-10-24 | 95,500 | 95,500 | 94,500 | 94,500 | 128 | 945 |
| 2008-10-23 | 96,800 | 96,800 | 95,000 | 95,000 | 13 | 950 |
| 2008-10-22 | 98,800 | 99,300 | 98,800 | 98,800 | 18 | 988 |
| 2008-10-21 | 97,400 | 98,000 | 97,400 | 98,000 | 9 | 980 |
| 2008-10-20 | 92,300 | 92,400 | 92,300 | 92,400 | 3 | 924 |
| 2008-10-17 | 92,000 | 92,200 | 92,000 | 92,200 | 10 | 922 |
| 2008-10-16 | 93,000 | 93,000 | 92,000 | 92,000 | 7 | 920 |
| 2008-10-15 | 98,300 | 99,000 | 98,200 | 99,000 | 14 | 990 |
| 2008-10-14 | 92,000 | 98,500 | 92,000 | 98,500 | 7 | 985 |
| 2008-10-10 | 90,000 | 90,000 | 85,000 | 89,500 | 40 | 895 |
| 2008-10-09 | 89,100 | 93,900 | 89,100 | 93,900 | 56 | 939 |
| 2008-10-08 | 92,000 | 92,200 | 92,000 | 92,000 | 95 | 920 |
| 2008-10-07 | 95,100 | 95,100 | 92,100 | 92,100 | 31 | 921 |
| 2008-10-06 | 104,000 | 104,000 | 98,500 | 99,000 | 30 | 990 |
| 2008-10-03 | 110,000 | 110,000 | 104,000 | 105,200 | 13 | 1,052 |
| 2008-10-02 | 112,000 | 112,000 | 110,100 | 110,100 | 5 | 1,101 |
| 2008-10-01 | 112,000 | 112,000 | 112,000 | 112,000 | 8 | 1,120 |
| 2008-09-30 | 111,000 | 111,000 | 111,000 | 111,000 | 11 | 1,110 |
| 2008-09-29 | 116,000 | 117,000 | 116,000 | 117,000 | 2 | 1,170 |
| 2008-09-26 | 115,000 | 116,000 | 115,000 | 116,000 | 3 | 1,160 |
| 2008-09-25 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 1,150 |
| 2008-09-24 | 117,500 | 117,500 | 117,500 | 117,500 | 1 | 1,175 |
| 2008-09-22 | 117,900 | 117,900 | 117,000 | 117,500 | 12 | 1,175 |
| 2008-09-19 | 113,000 | 113,000 | 113,000 | 113,000 | 2 | 1,130 |
| 2008-09-18 | 108,700 | 112,000 | 108,700 | 110,000 | 19 | 1,100 |
| 2008-09-17 | 113,700 | 115,000 | 113,500 | 114,000 | 8 | 1,140 |
| 2008-09-16 | 117,000 | 117,000 | 113,100 | 113,500 | 7 | 1,135 |
| 2008-09-12 | 119,000 | 119,000 | 118,200 | 118,200 | 11 | 1,182 |
| 2008-09-09 | 120,000 | 120,000 | 119,000 | 119,000 | 9 | 1,190 |
| 2008-09-08 | 120,000 | 120,400 | 120,000 | 120,000 | 12 | 1,200 |
| 2008-09-05 | 120,200 | 120,200 | 118,100 | 118,100 | 19 | 1,181 |
| 2008-09-04 | 121,500 | 123,000 | 121,500 | 123,000 | 2 | 1,230 |
| 2008-09-03 | 122,500 | 122,500 | 120,000 | 122,000 | 17 | 1,220 |
| 2008-09-02 | 123,000 | 123,000 | 123,000 | 123,000 | 3 | 1,230 |
| 2008-09-01 | 122,000 | 123,500 | 121,800 | 123,500 | 16 | 1,235 |
| 2008-08-29 | 122,100 | 122,100 | 120,700 | 122,000 | 13 | 1,220 |
| 2008-08-28 | 121,800 | 122,000 | 121,800 | 122,000 | 10 | 1,220 |
| 2008-08-27 | 121,200 | 122,000 | 121,200 | 122,000 | 4 | 1,220 |
| 2008-08-26 | 124,400 | 124,400 | 124,400 | 124,400 | 4 | 1,244 |
| 2008-08-25 | 125,500 | 125,500 | 124,500 | 124,500 | 6 | 1,245 |
| 2008-08-22 | 120,700 | 122,700 | 120,700 | 122,700 | 7 | 1,227 |
| 2008-08-21 | 122,000 | 122,000 | 119,000 | 121,000 | 12 | 1,210 |
| 2008-08-20 | 125,900 | 125,900 | 124,700 | 124,700 | 2 | 1,247 |
| 2008-08-14 | 125,200 | 126,500 | 125,200 | 126,500 | 3 | 1,265 |
| 2008-08-13 | 126,300 | 126,300 | 126,300 | 126,300 | 1 | 1,263 |
| 2008-08-12 | 124,500 | 125,000 | 124,500 | 125,000 | 3 | 1,250 |
| 2008-08-11 | 123,400 | 123,400 | 123,400 | 123,400 | 3 | 1,234 |
| 2008-08-08 | 123,100 | 123,900 | 123,000 | 123,000 | 26 | 1,230 |
| 2008-08-07 | 123,900 | 125,000 | 123,000 | 123,000 | 27 | 1,230 |
| 2008-08-06 | 124,100 | 124,100 | 122,000 | 122,800 | 38 | 1,228 |
| 2008-08-05 | 124,500 | 124,500 | 124,500 | 124,500 | 11 | 1,245 |
| 2008-08-04 | 125,300 | 125,300 | 125,000 | 125,000 | 16 | 1,250 |
| 2008-08-01 | 126,100 | 126,100 | 125,000 | 125,000 | 11 | 1,250 |
| 2008-07-31 | 126,400 | 126,900 | 126,400 | 126,900 | 3 | 1,269 |
| 2008-07-30 | 126,300 | 126,300 | 126,300 | 126,300 | 3 | 1,263 |
| 2008-07-28 | 127,600 | 127,700 | 127,600 | 127,600 | 5 | 1,276 |
| 2008-07-25 | 127,700 | 127,700 | 127,600 | 127,600 | 17 | 1,276 |
| 2008-07-23 | 127,600 | 127,600 | 127,600 | 127,600 | 3 | 1,276 |
| 2008-07-22 | 127,300 | 127,300 | 127,000 | 127,100 | 6 | 1,271 |
| 2008-07-17 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 1,290 |
| 2008-07-16 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 1,280 |
| 2008-07-15 | 128,000 | 128,000 | 128,000 | 128,000 | 28 | 1,280 |
| 2008-07-11 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 1,280 |
| 2008-07-10 | 128,000 | 128,000 | 128,000 | 128,000 | 11 | 1,280 |
| 2008-07-09 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 1,280 |
| 2008-07-04 | 129,000 | 130,000 | 129,000 | 130,000 | 7 | 1,300 |
| 2008-07-03 | 128,000 | 129,000 | 127,000 | 129,000 | 13 | 1,290 |
| 2008-07-02 | 130,000 | 131,000 | 129,000 | 129,000 | 7 | 1,290 |
| 2008-07-01 | 130,000 | 130,000 | 130,000 | 130,000 | 7 | 1,300 |
| 2008-06-30 | 129,000 | 129,000 | 129,000 | 129,000 | 3 | 1,290 |
| 2008-06-27 | 129,000 | 129,000 | 129,000 | 129,000 | 4 | 1,290 |
| 2008-06-26 | 130,000 | 130,000 | 130,000 | 130,000 | 4 | 1,300 |
| 2008-06-25 | 130,000 | 130,000 | 130,000 | 130,000 | 4 | 1,300 |
| 2008-06-24 | 130,000 | 130,000 | 129,000 | 129,000 | 10 | 1,290 |
| 2008-06-19 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 1,300 |
| 2008-06-18 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 1,300 |
| 2008-06-17 | 129,000 | 129,000 | 129,000 | 129,000 | 6 | 1,290 |
| 2008-06-16 | 130,000 | 130,000 | 128,000 | 128,000 | 7 | 1,280 |
| 2008-06-13 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 1,280 |
| 2008-06-12 | 128,000 | 128,000 | 128,000 | 128,000 | 4 | 1,280 |
| 2008-06-11 | 128,000 | 129,000 | 128,000 | 129,000 | 3 | 1,290 |
| 2008-06-10 | 130,000 | 130,000 | 130,000 | 130,000 | 10 | 1,300 |
| 2008-06-09 | 128,000 | 129,000 | 128,000 | 129,000 | 6 | 1,290 |
| 2008-06-06 | 132,000 | 132,000 | 130,000 | 130,000 | 17 | 1,300 |
| 2008-06-05 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 1,290 |
| 2008-06-04 | 130,000 | 130,000 | 129,000 | 129,000 | 27 | 1,290 |
| 2008-06-03 | 129,000 | 129,000 | 128,000 | 129,000 | 7 | 1,290 |
| 2008-06-02 | 128,000 | 129,000 | 128,000 | 129,000 | 19 | 1,290 |
| 2008-05-30 | 130,000 | 130,000 | 129,000 | 129,000 | 21 | 1,290 |
| 2008-05-29 | 130,000 | 132,000 | 129,000 | 130,000 | 41 | 1,300 |
| 2008-05-28 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 1,300 |
| 2008-05-27 | 130,000 | 130,000 | 130,000 | 130,000 | 6 | 1,300 |
| 2008-05-26 | 132,000 | 132,000 | 130,000 | 131,000 | 12 | 1,310 |
| 2008-05-23 | 131,000 | 134,000 | 131,000 | 132,000 | 24 | 1,320 |
| 2008-05-22 | 130,000 | 131,000 | 129,000 | 131,000 | 10 | 1,310 |
| 2008-05-21 | 130,000 | 131,000 | 130,000 | 131,000 | 3 | 1,310 |
| 2008-05-20 | 131,000 | 131,000 | 131,000 | 131,000 | 5 | 1,310 |
| 2008-05-19 | 130,000 | 132,000 | 129,000 | 132,000 | 29 | 1,320 |
| 2008-05-16 | 131,000 | 132,000 | 130,000 | 130,000 | 11 | 1,300 |
| 2008-05-15 | 129,000 | 131,000 | 129,000 | 130,000 | 17 | 1,300 |
| 2008-05-14 | 127,000 | 128,000 | 127,000 | 127,000 | 29 | 1,270 |
| 2008-05-13 | 127,000 | 128,000 | 127,000 | 128,000 | 5 | 1,280 |
| 2008-05-12 | 129,000 | 130,000 | 127,000 | 129,000 | 9 | 1,290 |
| 2008-05-09 | 130,000 | 130,000 | 129,000 | 129,000 | 23 | 1,290 |
| 2008-05-08 | 128,000 | 128,000 | 127,000 | 127,000 | 6 | 1,270 |
| 2008-05-07 | 126,000 | 127,000 | 126,000 | 127,000 | 4 | 1,270 |
| 2008-05-02 | 126,000 | 127,000 | 126,000 | 126,000 | 4 | 1,260 |
| 2008-05-01 | 126,000 | 126,000 | 125,000 | 125,000 | 13 | 1,250 |
| 2008-04-30 | 127,000 | 127,000 | 127,000 | 127,000 | 6 | 1,270 |
| 2008-04-28 | 127,000 | 127,000 | 127,000 | 127,000 | 2 | 1,270 |
| 2008-04-25 | 126,000 | 126,000 | 126,000 | 126,000 | 2 | 1,260 |
| 2008-04-24 | 127,000 | 127,000 | 125,000 | 125,000 | 2 | 1,250 |
| 2008-04-23 | 127,000 | 127,000 | 126,000 | 126,000 | 13 | 1,260 |
| 2008-04-22 | 126,000 | 127,000 | 126,000 | 127,000 | 13 | 1,270 |
| 2008-04-21 | 125,000 | 126,000 | 125,000 | 126,000 | 4 | 1,260 |
| 2008-04-18 | 125,000 | 125,000 | 123,000 | 124,000 | 16 | 1,240 |
| 2008-04-17 | 125,000 | 125,000 | 124,000 | 125,000 | 9 | 1,250 |
| 2008-04-16 | 125,000 | 125,000 | 125,000 | 125,000 | 4 | 1,250 |
| 2008-04-15 | 125,000 | 125,000 | 124,000 | 124,000 | 12 | 1,240 |
| 2008-04-14 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 1,260 |
| 2008-04-11 | 127,000 | 127,000 | 126,000 | 126,000 | 16 | 1,260 |
| 2008-04-10 | 127,000 | 127,000 | 127,000 | 127,000 | 3 | 1,270 |
| 2008-04-09 | 127,000 | 127,000 | 127,000 | 127,000 | 18 | 1,270 |
| 2008-04-08 | 128,000 | 128,000 | 128,000 | 128,000 | 3 | 1,280 |
| 2008-04-07 | 128,000 | 128,000 | 128,000 | 128,000 | 2 | 1,280 |
| 2008-04-04 | 129,000 | 130,000 | 128,000 | 128,000 | 16 | 1,280 |
| 2008-04-03 | 129,000 | 130,000 | 129,000 | 130,000 | 15 | 1,300 |
| 2008-04-02 | 129,000 | 129,000 | 129,000 | 129,000 | 5 | 1,290 |
| 2008-04-01 | 128,000 | 129,000 | 128,000 | 128,000 | 16 | 1,280 |
| 2008-03-31 | 129,000 | 129,000 | 128,000 | 128,000 | 2 | 1,280 |
| 2008-03-27 | 131,000 | 131,000 | 128,000 | 129,000 | 5 | 1,290 |
| 2008-03-26 | 130,000 | 132,000 | 130,000 | 132,000 | 4 | 1,320 |
| 2008-03-25 | 132,000 | 132,000 | 130,000 | 131,000 | 60 | 1,310 |
| 2008-03-24 | 129,000 | 131,000 | 129,000 | 130,000 | 14 | 1,300 |
| 2008-03-21 | 131,000 | 131,000 | 125,000 | 130,000 | 31 | 1,300 |
| 2008-03-19 | 131,000 | 131,000 | 131,000 | 131,000 | 2 | 1,310 |
| 2008-03-18 | 127,000 | 130,000 | 127,000 | 130,000 | 14 | 1,300 |
| 2008-03-17 | 131,000 | 131,000 | 128,000 | 129,000 | 23 | 1,290 |
| 2008-03-14 | 134,000 | 134,000 | 134,000 | 134,000 | 1 | 1,340 |
| 2008-03-13 | 134,000 | 134,000 | 134,000 | 134,000 | 2 | 1,340 |
| 2008-03-12 | 136,000 | 136,000 | 134,000 | 135,000 | 11 | 1,350 |
| 2008-03-11 | 136,000 | 137,000 | 136,000 | 137,000 | 5 | 1,370 |
| 2008-03-10 | 134,000 | 137,000 | 134,000 | 137,000 | 27 | 1,370 |
| 2008-03-07 | 134,000 | 137,000 | 134,000 | 137,000 | 3 | 1,370 |
| 2008-03-06 | 138,000 | 138,000 | 136,000 | 136,000 | 6 | 1,360 |
| 2008-03-05 | 137,000 | 137,000 | 137,000 | 137,000 | 2 | 1,370 |
| 2008-03-03 | 138,000 | 140,000 | 136,000 | 140,000 | 9 | 1,400 |
| 2008-02-29 | 142,000 | 142,000 | 140,000 | 140,000 | 3 | 1,400 |
| 2008-02-27 | 143,000 | 143,000 | 143,000 | 143,000 | 2 | 1,430 |
| 2008-02-26 | 140,000 | 143,000 | 140,000 | 143,000 | 4 | 1,430 |
| 2008-02-25 | 138,000 | 140,000 | 138,000 | 140,000 | 4 | 1,400 |
| 2008-02-20 | 136,000 | 137,000 | 136,000 | 137,000 | 7 | 1,370 |
| 2008-02-19 | 136,000 | 136,000 | 135,000 | 135,000 | 15 | 1,350 |
| 2008-02-18 | 134,000 | 134,000 | 134,000 | 134,000 | 3 | 1,340 |
| 2008-02-15 | 134,000 | 134,000 | 134,000 | 134,000 | 3 | 1,340 |
| 2008-02-14 | 133,000 | 135,000 | 133,000 | 135,000 | 3 | 1,350 |
| 2008-02-13 | 133,000 | 134,000 | 131,000 | 134,000 | 7 | 1,340 |
| 2008-02-12 | 135,000 | 136,000 | 133,000 | 133,000 | 8 | 1,330 |
| 2008-02-08 | 136,000 | 137,000 | 136,000 | 137,000 | 11 | 1,370 |
| 2008-02-07 | 134,000 | 137,000 | 134,000 | 135,000 | 19 | 1,350 |
| 2008-02-01 | 133,000 | 133,000 | 130,000 | 133,000 | 5 | 1,330 |
| 2008-01-31 | 131,000 | 131,000 | 131,000 | 131,000 | 3 | 1,310 |
| 2008-01-30 | 132,000 | 132,000 | 131,000 | 131,000 | 3 | 1,310 |
| 2008-01-29 | 132,000 | 132,000 | 131,000 | 131,000 | 2 | 1,310 |
| 2008-01-28 | 128,000 | 132,000 | 128,000 | 132,000 | 13 | 1,320 |
| 2008-01-25 | 128,000 | 130,000 | 128,000 | 128,000 | 11 | 1,280 |
| 2008-01-24 | 128,000 | 128,000 | 127,000 | 127,000 | 5 | 1,270 |
| 2008-01-23 | 125,000 | 125,000 | 125,000 | 125,000 | 27 | 1,250 |
| 2008-01-22 | 128,000 | 128,000 | 125,000 | 125,000 | 29 | 1,250 |
| 2008-01-21 | 129,000 | 132,000 | 128,000 | 128,000 | 29 | 1,280 |
| 2008-01-18 | 131,000 | 133,000 | 130,000 | 133,000 | 12 | 1,330 |
| 2008-01-17 | 130,000 | 132,000 | 127,000 | 132,000 | 19 | 1,320 |
| 2008-01-16 | 133,000 | 133,000 | 128,000 | 128,000 | 85 | 1,280 |
| 2008-01-15 | 142,000 | 142,000 | 131,000 | 131,000 | 26 | 1,310 |
| 2008-01-11 | 142,000 | 142,000 | 142,000 | 142,000 | 4 | 1,420 |
| 2008-01-10 | 143,000 | 143,000 | 143,000 | 143,000 | 8 | 1,430 |
| 2008-01-09 | 143,000 | 143,000 | 143,000 | 143,000 | 4 | 1,430 |
| 2008-01-08 | 144,000 | 144,000 | 144,000 | 144,000 | 8 | 1,440 |
| 2008-01-07 | 145,000 | 145,000 | 143,000 | 143,000 | 6 | 1,430 |
| 2008-01-04 | 146,000 | 146,000 | 145,000 | 145,000 | 11 | 1,450 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
