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
2008-12-3098,60098,70098,50098,70010987
2008-12-2998,60098,60098,50098,5002985
2008-12-2698,60098,60098,50098,5006985
2008-12-2598,60098,60098,50098,50050985
2008-12-2498,40098,90098,40098,50022985
2008-12-2298,30098,50098,30098,4004984
2008-12-1998,50098,50098,30098,3004983
2008-12-1898,30098,30098,30098,3002983
2008-12-1799,80099,80098,00098,10015981
2008-12-1699,10099,80099,10099,8002998
2008-12-1598,30099,00098,30099,00013990
2008-12-1298,50098,50098,10098,3003983
2008-12-1198,00098,40098,00098,4003984
2008-12-1097,30098,10097,00098,1005981
2008-12-0997,20097,20097,10097,1002971
2008-12-0897,10097,20097,10097,2005972
2008-12-0597,20097,20097,00097,10010971
2008-12-0497,10097,20097,00097,1006971
2008-12-0397,30097,30097,00097,1005971
2008-12-0297,60098,00097,50098,0008980
2008-11-2898,00098,00097,00097,0008970
2008-11-2797,50097,50097,50097,5003975
2008-11-2597,50097,50097,50097,5001975
2008-11-2196,00097,00096,00097,00024970
2008-11-2098,00098,00097,00097,00022970
2008-11-1998,00098,00097,90098,0007980
2008-11-1398,00098,00098,00098,0001980
2008-11-1298,00099,80098,00099,8005998
2008-11-1198,00098,00098,00098,0003980
2008-11-1098,00098,00098,00098,0002980
2008-11-0795,20096,00095,20096,00018960
2008-11-0698,00098,00097,00097,00016970
2008-11-0596,00097,00095,00097,00028970
2008-11-0495,00095,50095,00095,5002955
2008-10-3194,90094,90094,90094,9005949
2008-10-3093,50094,50091,00094,00030940
2008-10-2993,70095,00093,50093,60039936
2008-10-2894,50094,50093,00093,60042936
2008-10-2794,50094,50093,50093,50023935
2008-10-2495,50095,50094,50094,500128945
2008-10-2396,80096,80095,00095,00013950
2008-10-2298,80099,30098,80098,80018988
2008-10-2197,40098,00097,40098,0009980
2008-10-2092,30092,40092,30092,4003924
2008-10-1792,00092,20092,00092,20010922
2008-10-1693,00093,00092,00092,0007920
2008-10-1598,30099,00098,20099,00014990
2008-10-1492,00098,50092,00098,5007985
2008-10-1090,00090,00085,00089,50040895
2008-10-0989,10093,90089,10093,90056939
2008-10-0892,00092,20092,00092,00095920
2008-10-0795,10095,10092,10092,10031921
2008-10-06104,000104,00098,50099,00030990
2008-10-03110,000110,000104,000105,200131,052
2008-10-02112,000112,000110,100110,10051,101
2008-10-01112,000112,000112,000112,00081,120
2008-09-30111,000111,000111,000111,000111,110
2008-09-29116,000117,000116,000117,00021,170
2008-09-26115,000116,000115,000116,00031,160
2008-09-25115,000115,000115,000115,00011,150
2008-09-24117,500117,500117,500117,50011,175
2008-09-22117,900117,900117,000117,500121,175
2008-09-19113,000113,000113,000113,00021,130
2008-09-18108,700112,000108,700110,000191,100
2008-09-17113,700115,000113,500114,00081,140
2008-09-16117,000117,000113,100113,50071,135
2008-09-12119,000119,000118,200118,200111,182
2008-09-09120,000120,000119,000119,00091,190
2008-09-08120,000120,400120,000120,000121,200
2008-09-05120,200120,200118,100118,100191,181
2008-09-04121,500123,000121,500123,00021,230
2008-09-03122,500122,500120,000122,000171,220
2008-09-02123,000123,000123,000123,00031,230
2008-09-01122,000123,500121,800123,500161,235
2008-08-29122,100122,100120,700122,000131,220
2008-08-28121,800122,000121,800122,000101,220
2008-08-27121,200122,000121,200122,00041,220
2008-08-26124,400124,400124,400124,40041,244
2008-08-25125,500125,500124,500124,50061,245
2008-08-22120,700122,700120,700122,70071,227
2008-08-21122,000122,000119,000121,000121,210
2008-08-20125,900125,900124,700124,70021,247
2008-08-14125,200126,500125,200126,50031,265
2008-08-13126,300126,300126,300126,30011,263
2008-08-12124,500125,000124,500125,00031,250
2008-08-11123,400123,400123,400123,40031,234
2008-08-08123,100123,900123,000123,000261,230
2008-08-07123,900125,000123,000123,000271,230
2008-08-06124,100124,100122,000122,800381,228
2008-08-05124,500124,500124,500124,500111,245
2008-08-04125,300125,300125,000125,000161,250
2008-08-01126,100126,100125,000125,000111,250
2008-07-31126,400126,900126,400126,90031,269
2008-07-30126,300126,300126,300126,30031,263
2008-07-28127,600127,700127,600127,60051,276
2008-07-25127,700127,700127,600127,600171,276
2008-07-23127,600127,600127,600127,60031,276
2008-07-22127,300127,300127,000127,10061,271
2008-07-17129,000129,000129,000129,00011,290
2008-07-16128,000128,000128,000128,00011,280
2008-07-15128,000128,000128,000128,000281,280
2008-07-11128,000128,000128,000128,00011,280
2008-07-10128,000128,000128,000128,000111,280
2008-07-09128,000128,000128,000128,00011,280
2008-07-04129,000130,000129,000130,00071,300
2008-07-03128,000129,000127,000129,000131,290
2008-07-02130,000131,000129,000129,00071,290
2008-07-01130,000130,000130,000130,00071,300
2008-06-30129,000129,000129,000129,00031,290
2008-06-27129,000129,000129,000129,00041,290
2008-06-26130,000130,000130,000130,00041,300
2008-06-25130,000130,000130,000130,00041,300
2008-06-24130,000130,000129,000129,000101,290
2008-06-19130,000130,000130,000130,00011,300
2008-06-18130,000130,000130,000130,00021,300
2008-06-17129,000129,000129,000129,00061,290
2008-06-16130,000130,000128,000128,00071,280
2008-06-13128,000128,000128,000128,00011,280
2008-06-12128,000128,000128,000128,00041,280
2008-06-11128,000129,000128,000129,00031,290
2008-06-10130,000130,000130,000130,000101,300
2008-06-09128,000129,000128,000129,00061,290
2008-06-06132,000132,000130,000130,000171,300
2008-06-05129,000129,000129,000129,00011,290
2008-06-04130,000130,000129,000129,000271,290
2008-06-03129,000129,000128,000129,00071,290
2008-06-02128,000129,000128,000129,000191,290
2008-05-30130,000130,000129,000129,000211,290
2008-05-29130,000132,000129,000130,000411,300
2008-05-28130,000130,000130,000130,00011,300
2008-05-27130,000130,000130,000130,00061,300
2008-05-26132,000132,000130,000131,000121,310
2008-05-23131,000134,000131,000132,000241,320
2008-05-22130,000131,000129,000131,000101,310
2008-05-21130,000131,000130,000131,00031,310
2008-05-20131,000131,000131,000131,00051,310
2008-05-19130,000132,000129,000132,000291,320
2008-05-16131,000132,000130,000130,000111,300
2008-05-15129,000131,000129,000130,000171,300
2008-05-14127,000128,000127,000127,000291,270
2008-05-13127,000128,000127,000128,00051,280
2008-05-12129,000130,000127,000129,00091,290
2008-05-09130,000130,000129,000129,000231,290
2008-05-08128,000128,000127,000127,00061,270
2008-05-07126,000127,000126,000127,00041,270
2008-05-02126,000127,000126,000126,00041,260
2008-05-01126,000126,000125,000125,000131,250
2008-04-30127,000127,000127,000127,00061,270
2008-04-28127,000127,000127,000127,00021,270
2008-04-25126,000126,000126,000126,00021,260
2008-04-24127,000127,000125,000125,00021,250
2008-04-23127,000127,000126,000126,000131,260
2008-04-22126,000127,000126,000127,000131,270
2008-04-21125,000126,000125,000126,00041,260
2008-04-18125,000125,000123,000124,000161,240
2008-04-17125,000125,000124,000125,00091,250
2008-04-16125,000125,000125,000125,00041,250
2008-04-15125,000125,000124,000124,000121,240
2008-04-14126,000126,000126,000126,00011,260
2008-04-11127,000127,000126,000126,000161,260
2008-04-10127,000127,000127,000127,00031,270
2008-04-09127,000127,000127,000127,000181,270
2008-04-08128,000128,000128,000128,00031,280
2008-04-07128,000128,000128,000128,00021,280
2008-04-04129,000130,000128,000128,000161,280
2008-04-03129,000130,000129,000130,000151,300
2008-04-02129,000129,000129,000129,00051,290
2008-04-01128,000129,000128,000128,000161,280
2008-03-31129,000129,000128,000128,00021,280
2008-03-27131,000131,000128,000129,00051,290
2008-03-26130,000132,000130,000132,00041,320
2008-03-25132,000132,000130,000131,000601,310
2008-03-24129,000131,000129,000130,000141,300
2008-03-21131,000131,000125,000130,000311,300
2008-03-19131,000131,000131,000131,00021,310
2008-03-18127,000130,000127,000130,000141,300
2008-03-17131,000131,000128,000129,000231,290
2008-03-14134,000134,000134,000134,00011,340
2008-03-13134,000134,000134,000134,00021,340
2008-03-12136,000136,000134,000135,000111,350
2008-03-11136,000137,000136,000137,00051,370
2008-03-10134,000137,000134,000137,000271,370
2008-03-07134,000137,000134,000137,00031,370
2008-03-06138,000138,000136,000136,00061,360
2008-03-05137,000137,000137,000137,00021,370
2008-03-03138,000140,000136,000140,00091,400
2008-02-29142,000142,000140,000140,00031,400
2008-02-27143,000143,000143,000143,00021,430
2008-02-26140,000143,000140,000143,00041,430
2008-02-25138,000140,000138,000140,00041,400
2008-02-20136,000137,000136,000137,00071,370
2008-02-19136,000136,000135,000135,000151,350
2008-02-18134,000134,000134,000134,00031,340
2008-02-15134,000134,000134,000134,00031,340
2008-02-14133,000135,000133,000135,00031,350
2008-02-13133,000134,000131,000134,00071,340
2008-02-12135,000136,000133,000133,00081,330
2008-02-08136,000137,000136,000137,000111,370
2008-02-07134,000137,000134,000135,000191,350
2008-02-01133,000133,000130,000133,00051,330
2008-01-31131,000131,000131,000131,00031,310
2008-01-30132,000132,000131,000131,00031,310
2008-01-29132,000132,000131,000131,00021,310
2008-01-28128,000132,000128,000132,000131,320
2008-01-25128,000130,000128,000128,000111,280
2008-01-24128,000128,000127,000127,00051,270
2008-01-23125,000125,000125,000125,000271,250
2008-01-22128,000128,000125,000125,000291,250
2008-01-21129,000132,000128,000128,000291,280
2008-01-18131,000133,000130,000133,000121,330
2008-01-17130,000132,000127,000132,000191,320
2008-01-16133,000133,000128,000128,000851,280
2008-01-15142,000142,000131,000131,000261,310
2008-01-11142,000142,000142,000142,00041,420
2008-01-10143,000143,000143,000143,00081,430
2008-01-09143,000143,000143,000143,00041,430
2008-01-08144,000144,000144,000144,00081,440
2008-01-07145,000145,000143,000143,00061,430
2008-01-04146,000146,000145,000145,000111,450

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