6648 (株)かわでん の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 99,000 | 99,500 | 99,000 | 99,500 | 9 | 995 |
| 2009-12-29 | 98,800 | 99,000 | 98,800 | 98,900 | 9 | 989 |
| 2009-12-28 | 98,800 | 98,800 | 98,800 | 98,800 | 2 | 988 |
| 2009-12-25 | 98,100 | 98,100 | 98,000 | 98,000 | 52 | 980 |
| 2009-12-24 | 98,000 | 98,000 | 98,000 | 98,000 | 6 | 980 |
| 2009-12-22 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 980 |
| 2009-12-21 | 98,200 | 99,000 | 98,000 | 98,000 | 11 | 980 |
| 2009-12-18 | 96,200 | 98,900 | 96,200 | 98,900 | 3 | 989 |
| 2009-12-17 | 98,900 | 98,900 | 98,000 | 98,000 | 5 | 980 |
| 2009-12-16 | 98,100 | 98,100 | 98,000 | 98,000 | 25 | 980 |
| 2009-12-15 | 99,000 | 99,000 | 99,000 | 99,000 | 14 | 990 |
| 2009-12-11 | 98,900 | 98,900 | 98,900 | 98,900 | 3 | 989 |
| 2009-12-10 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 990 |
| 2009-12-08 | 98,300 | 98,900 | 98,300 | 98,900 | 3 | 989 |
| 2009-12-07 | 98,000 | 98,300 | 98,000 | 98,300 | 4 | 983 |
| 2009-12-03 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 980 |
| 2009-12-02 | 97,100 | 97,100 | 97,100 | 97,100 | 60 | 971 |
| 2009-12-01 | 97,000 | 97,000 | 97,000 | 97,000 | 10 | 970 |
| 2009-11-30 | 98,000 | 98,000 | 97,000 | 97,000 | 12 | 970 |
| 2009-11-27 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 980 |
| 2009-11-25 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 980 |
| 2009-11-24 | 98,000 | 98,000 | 98,000 | 98,000 | 5 | 980 |
| 2009-11-20 | 99,000 | 99,000 | 98,600 | 98,600 | 7 | 986 |
| 2009-11-19 | 99,200 | 99,200 | 99,100 | 99,100 | 4 | 991 |
| 2009-11-18 | 99,900 | 99,900 | 99,900 | 99,900 | 2 | 999 |
| 2009-11-17 | 100,000 | 100,000 | 99,500 | 99,500 | 5 | 995 |
| 2009-11-16 | 100,100 | 100,100 | 100,000 | 100,000 | 8 | 1,000 |
| 2009-11-13 | 100,000 | 100,100 | 100,000 | 100,100 | 3 | 1,001 |
| 2009-11-12 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2009-11-10 | 100,000 | 100,000 | 100,000 | 100,000 | 10 | 1,000 |
| 2009-11-09 | 100,000 | 100,500 | 100,000 | 100,500 | 4 | 1,005 |
| 2009-11-06 | 100,100 | 100,100 | 100,100 | 100,100 | 1 | 1,001 |
| 2009-11-05 | 100,900 | 100,900 | 100,100 | 100,100 | 6 | 1,001 |
| 2009-11-02 | 100,100 | 101,500 | 100,000 | 100,000 | 12 | 1,000 |
| 2009-10-30 | 100,000 | 100,000 | 100,000 | 100,000 | 6 | 1,000 |
| 2009-10-29 | 100,000 | 100,200 | 100,000 | 100,100 | 13 | 1,001 |
| 2009-10-28 | 101,000 | 101,000 | 100,900 | 100,900 | 3 | 1,009 |
| 2009-10-27 | 100,900 | 100,900 | 100,900 | 100,900 | 1 | 1,009 |
| 2009-10-22 | 100,700 | 100,700 | 100,700 | 100,700 | 4 | 1,007 |
| 2009-10-21 | 100,600 | 100,600 | 100,600 | 100,600 | 1 | 1,006 |
| 2009-10-19 | 100,400 | 100,400 | 100,400 | 100,400 | 2 | 1,004 |
| 2009-10-15 | 100,700 | 100,800 | 100,600 | 100,600 | 5 | 1,006 |
| 2009-10-14 | 100,400 | 100,400 | 100,400 | 100,400 | 1 | 1,004 |
| 2009-10-13 | 102,200 | 102,200 | 102,200 | 102,200 | 1 | 1,022 |
| 2009-10-08 | 100,000 | 103,000 | 100,000 | 103,000 | 13 | 1,030 |
| 2009-10-06 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 1,000 |
| 2009-10-02 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 1,020 |
| 2009-10-01 | 102,000 | 102,000 | 101,300 | 101,300 | 4 | 1,013 |
| 2009-09-30 | 102,000 | 102,000 | 102,000 | 102,000 | 5 | 1,020 |
| 2009-09-28 | 103,000 | 103,000 | 102,200 | 102,200 | 10 | 1,022 |
| 2009-09-25 | 107,200 | 107,200 | 102,000 | 103,000 | 28 | 1,030 |
| 2009-09-24 | 103,900 | 104,500 | 103,700 | 103,700 | 6 | 1,037 |
| 2009-09-17 | 104,000 | 104,000 | 103,000 | 103,000 | 2 | 1,030 |
| 2009-09-16 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 1,030 |
| 2009-09-14 | 102,500 | 102,800 | 102,500 | 102,800 | 2 | 1,028 |
| 2009-09-11 | 102,000 | 102,500 | 102,000 | 102,500 | 5 | 1,025 |
| 2009-09-10 | 101,600 | 101,600 | 101,600 | 101,600 | 2 | 1,016 |
| 2009-09-09 | 102,000 | 102,000 | 101,000 | 102,000 | 18 | 1,020 |
| 2009-09-08 | 103,100 | 103,100 | 102,000 | 102,000 | 9 | 1,020 |
| 2009-09-07 | 103,600 | 103,600 | 103,100 | 103,500 | 9 | 1,035 |
| 2009-09-04 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 1,030 |
| 2009-09-03 | 103,500 | 103,500 | 103,500 | 103,500 | 2 | 1,035 |
| 2009-09-02 | 104,800 | 104,800 | 103,600 | 103,600 | 5 | 1,036 |
| 2009-08-31 | 104,300 | 104,300 | 104,100 | 104,100 | 4 | 1,041 |
| 2009-08-28 | 104,100 | 104,100 | 104,100 | 104,100 | 2 | 1,041 |
| 2009-08-27 | 104,800 | 104,800 | 104,100 | 104,100 | 3 | 1,041 |
| 2009-08-26 | 104,000 | 104,000 | 104,000 | 104,000 | 1 | 1,040 |
| 2009-08-25 | 104,000 | 104,000 | 104,000 | 104,000 | 2 | 1,040 |
| 2009-08-24 | 103,900 | 103,900 | 103,500 | 103,500 | 7 | 1,035 |
| 2009-08-20 | 103,800 | 103,800 | 103,800 | 103,800 | 22 | 1,038 |
| 2009-08-18 | 103,800 | 103,800 | 103,800 | 103,800 | 1 | 1,038 |
| 2009-08-17 | 104,000 | 104,000 | 103,800 | 103,800 | 4 | 1,038 |
| 2009-08-14 | 103,800 | 103,800 | 103,800 | 103,800 | 1 | 1,038 |
| 2009-08-13 | 103,700 | 103,800 | 103,700 | 103,800 | 3 | 1,038 |
| 2009-08-12 | 103,400 | 103,400 | 103,300 | 103,300 | 4 | 1,033 |
| 2009-08-11 | 103,900 | 103,900 | 103,000 | 103,900 | 13 | 1,039 |
| 2009-08-10 | 103,100 | 103,100 | 103,000 | 103,000 | 5 | 1,030 |
| 2009-08-07 | 105,000 | 105,000 | 103,000 | 103,000 | 36 | 1,030 |
| 2009-08-06 | 105,100 | 105,100 | 105,000 | 105,000 | 3 | 1,050 |
| 2009-08-05 | 105,000 | 105,000 | 104,500 | 104,600 | 7 | 1,046 |
| 2009-08-04 | 103,900 | 105,000 | 103,900 | 105,000 | 19 | 1,050 |
| 2009-08-03 | 107,900 | 108,300 | 107,900 | 107,900 | 11 | 1,079 |
| 2009-07-31 | 107,500 | 107,500 | 107,500 | 107,500 | 5 | 1,075 |
| 2009-07-30 | 108,000 | 108,000 | 106,500 | 107,000 | 6 | 1,070 |
| 2009-07-28 | 108,000 | 108,000 | 108,000 | 108,000 | 2 | 1,080 |
| 2009-07-27 | 106,200 | 106,200 | 105,000 | 106,000 | 13 | 1,060 |
| 2009-07-24 | 106,100 | 106,100 | 106,000 | 106,000 | 5 | 1,060 |
| 2009-07-22 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 1,060 |
| 2009-07-21 | 106,500 | 106,500 | 106,500 | 106,500 | 3 | 1,065 |
| 2009-07-16 | 106,500 | 106,500 | 106,500 | 106,500 | 5 | 1,065 |
| 2009-07-15 | 104,000 | 104,000 | 104,000 | 104,000 | 1 | 1,040 |
| 2009-07-14 | 107,300 | 107,300 | 103,300 | 103,700 | 7 | 1,037 |
| 2009-07-13 | 105,100 | 105,100 | 103,300 | 103,300 | 10 | 1,033 |
| 2009-07-09 | 105,200 | 105,200 | 105,200 | 105,200 | 2 | 1,052 |
| 2009-07-08 | 105,200 | 105,200 | 105,200 | 105,200 | 1 | 1,052 |
| 2009-07-07 | 107,800 | 108,700 | 105,400 | 105,400 | 16 | 1,054 |
| 2009-07-06 | 107,400 | 107,400 | 107,400 | 107,400 | 1 | 1,074 |
| 2009-07-03 | 106,000 | 108,000 | 105,100 | 108,000 | 5 | 1,080 |
| 2009-07-02 | 107,000 | 107,000 | 107,000 | 107,000 | 2 | 1,070 |
| 2009-07-01 | 106,100 | 106,500 | 106,100 | 106,500 | 6 | 1,065 |
| 2009-06-30 | 106,100 | 106,300 | 105,700 | 106,300 | 12 | 1,063 |
| 2009-06-29 | 106,500 | 106,500 | 106,000 | 106,300 | 17 | 1,063 |
| 2009-06-26 | 105,000 | 105,200 | 105,000 | 105,100 | 30 | 1,051 |
| 2009-06-25 | 104,300 | 105,000 | 104,300 | 105,000 | 11 | 1,050 |
| 2009-06-23 | 104,400 | 104,400 | 104,000 | 104,100 | 6 | 1,041 |
| 2009-06-22 | 105,800 | 105,800 | 103,700 | 104,300 | 21 | 1,043 |
| 2009-06-19 | 104,100 | 104,100 | 104,100 | 104,100 | 2 | 1,041 |
| 2009-06-18 | 103,700 | 103,700 | 103,700 | 103,700 | 2 | 1,037 |
| 2009-06-17 | 104,000 | 104,000 | 103,500 | 103,500 | 16 | 1,035 |
| 2009-06-16 | 104,200 | 104,200 | 104,100 | 104,100 | 5 | 1,041 |
| 2009-06-15 | 104,300 | 105,000 | 104,300 | 104,300 | 25 | 1,043 |
| 2009-06-12 | 104,700 | 104,900 | 104,000 | 104,000 | 16 | 1,040 |
| 2009-06-11 | 103,200 | 103,600 | 103,000 | 103,600 | 16 | 1,036 |
| 2009-06-10 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 1,030 |
| 2009-06-09 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 1,030 |
| 2009-06-08 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 1,030 |
| 2009-06-05 | 101,700 | 102,000 | 101,700 | 102,000 | 4 | 1,020 |
| 2009-06-04 | 101,000 | 102,000 | 101,000 | 102,000 | 19 | 1,020 |
| 2009-06-03 | 103,000 | 103,000 | 103,000 | 103,000 | 3 | 1,030 |
| 2009-06-02 | 101,900 | 102,500 | 101,400 | 102,500 | 6 | 1,025 |
| 2009-06-01 | 102,000 | 102,000 | 102,000 | 102,000 | 3 | 1,020 |
| 2009-05-29 | 101,100 | 101,600 | 101,000 | 101,000 | 9 | 1,010 |
| 2009-05-28 | 100,400 | 100,600 | 100,400 | 100,600 | 2 | 1,006 |
| 2009-05-27 | 101,600 | 101,600 | 100,300 | 100,400 | 11 | 1,004 |
| 2009-05-26 | 100,100 | 100,100 | 100,100 | 100,100 | 2 | 1,001 |
| 2009-05-25 | 100,100 | 100,100 | 100,000 | 100,000 | 61 | 1,000 |
| 2009-05-22 | 100,000 | 100,500 | 100,000 | 100,000 | 3 | 1,000 |
| 2009-05-21 | 99,600 | 99,600 | 99,600 | 99,600 | 3 | 996 |
| 2009-05-20 | 100,000 | 100,000 | 99,900 | 99,900 | 20 | 999 |
| 2009-05-19 | 100,000 | 100,000 | 98,900 | 99,000 | 19 | 990 |
| 2009-05-18 | 100,000 | 100,000 | 100,000 | 100,000 | 10 | 1,000 |
| 2009-05-15 | 100,000 | 100,100 | 100,000 | 100,000 | 11 | 1,000 |
| 2009-05-14 | 100,000 | 100,100 | 100,000 | 100,000 | 9 | 1,000 |
| 2009-05-12 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2009-05-11 | 102,500 | 102,500 | 100,000 | 100,000 | 21 | 1,000 |
| 2009-05-08 | 101,000 | 102,000 | 101,000 | 102,000 | 3 | 1,020 |
| 2009-05-07 | 101,100 | 101,100 | 101,000 | 101,000 | 4 | 1,010 |
| 2009-05-01 | 100,900 | 100,900 | 100,600 | 100,600 | 5 | 1,006 |
| 2009-04-30 | 104,800 | 104,800 | 104,800 | 104,800 | 5 | 1,048 |
| 2009-04-28 | 104,900 | 104,900 | 104,800 | 104,800 | 3 | 1,048 |
| 2009-04-27 | 101,100 | 101,200 | 101,100 | 101,200 | 3 | 1,012 |
| 2009-04-24 | 101,100 | 101,100 | 101,100 | 101,100 | 1 | 1,011 |
| 2009-04-23 | 101,000 | 101,000 | 101,000 | 101,000 | 5 | 1,010 |
| 2009-04-22 | 100,200 | 100,200 | 100,200 | 100,200 | 3 | 1,002 |
| 2009-04-21 | 100,500 | 101,000 | 100,500 | 101,000 | 20 | 1,010 |
| 2009-04-20 | 101,000 | 101,500 | 101,000 | 101,000 | 13 | 1,010 |
| 2009-04-14 | 100,500 | 101,000 | 100,000 | 101,000 | 5 | 1,010 |
| 2009-04-13 | 100,500 | 100,500 | 100,500 | 100,500 | 1 | 1,005 |
| 2009-04-10 | 100,000 | 101,000 | 100,000 | 100,000 | 25 | 1,000 |
| 2009-04-09 | 100,000 | 100,000 | 100,000 | 100,000 | 11 | 1,000 |
| 2009-04-08 | 101,000 | 101,000 | 100,000 | 100,000 | 18 | 1,000 |
| 2009-04-07 | 100,000 | 101,000 | 100,000 | 101,000 | 15 | 1,010 |
| 2009-04-06 | 100,000 | 100,100 | 100,000 | 100,100 | 5 | 1,001 |
| 2009-04-03 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2009-04-02 | 100,000 | 100,300 | 100,000 | 100,300 | 16 | 1,003 |
| 2009-04-01 | 100,000 | 100,000 | 100,000 | 100,000 | 7 | 1,000 |
| 2009-03-31 | 100,000 | 100,000 | 100,000 | 100,000 | 8 | 1,000 |
| 2009-03-30 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 1,000 |
| 2009-03-27 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 1,000 |
| 2009-03-26 | 99,300 | 99,800 | 99,300 | 99,800 | 7 | 998 |
| 2009-03-25 | 100,100 | 100,800 | 100,000 | 100,800 | 34 | 1,008 |
| 2009-03-24 | 100,100 | 100,100 | 100,000 | 100,000 | 3 | 1,000 |
| 2009-03-23 | 98,000 | 100,000 | 98,000 | 100,000 | 7 | 1,000 |
| 2009-03-19 | 97,500 | 100,000 | 97,500 | 100,000 | 3 | 1,000 |
| 2009-03-17 | 98,000 | 100,000 | 98,000 | 100,000 | 7 | 1,000 |
| 2009-03-16 | 99,000 | 100,000 | 99,000 | 100,000 | 12 | 1,000 |
| 2009-03-13 | 99,900 | 100,000 | 99,900 | 100,000 | 7 | 1,000 |
| 2009-03-12 | 100,000 | 100,000 | 100,000 | 100,000 | 7 | 1,000 |
| 2009-03-11 | 100,000 | 100,000 | 100,000 | 100,000 | 6 | 1,000 |
| 2009-03-10 | 100,000 | 100,000 | 100,000 | 100,000 | 8 | 1,000 |
| 2009-03-09 | 100,000 | 100,000 | 100,000 | 100,000 | 11 | 1,000 |
| 2009-03-06 | 99,800 | 99,800 | 99,800 | 99,800 | 1 | 998 |
| 2009-03-05 | 100,000 | 100,000 | 98,000 | 98,000 | 11 | 980 |
| 2009-03-04 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2009-03-03 | 100,000 | 100,000 | 98,100 | 98,100 | 3 | 981 |
| 2009-03-02 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 1,000 |
| 2009-02-27 | 97,400 | 100,300 | 97,400 | 100,000 | 9 | 1,000 |
| 2009-02-26 | 99,900 | 100,300 | 99,900 | 100,300 | 12 | 1,003 |
| 2009-02-25 | 100,000 | 100,000 | 99,000 | 100,000 | 31 | 1,000 |
| 2009-02-24 | 100,000 | 100,000 | 98,100 | 99,000 | 5 | 990 |
| 2009-02-23 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 1,000 |
| 2009-02-20 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 1,000 |
| 2009-02-19 | 99,900 | 100,000 | 99,900 | 99,900 | 8 | 999 |
| 2009-02-18 | 99,900 | 99,900 | 99,900 | 99,900 | 1 | 999 |
| 2009-02-17 | 99,600 | 99,700 | 99,000 | 99,000 | 3 | 990 |
| 2009-02-16 | 100,000 | 100,000 | 98,100 | 98,100 | 4 | 981 |
| 2009-02-13 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2009-02-12 | 100,000 | 100,000 | 99,900 | 100,000 | 18 | 1,000 |
| 2009-02-10 | 99,200 | 99,800 | 99,200 | 99,800 | 4 | 998 |
| 2009-02-09 | 99,000 | 99,800 | 98,200 | 98,200 | 5 | 982 |
| 2009-02-06 | 99,000 | 99,900 | 98,500 | 98,500 | 8 | 985 |
| 2009-02-05 | 98,500 | 98,500 | 98,500 | 98,500 | 1 | 985 |
| 2009-02-04 | 98,500 | 98,500 | 98,500 | 98,500 | 1 | 985 |
| 2009-02-03 | 98,500 | 98,500 | 98,500 | 98,500 | 2 | 985 |
| 2009-02-02 | 100,000 | 100,000 | 95,000 | 95,000 | 12 | 950 |
| 2009-01-30 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2009-01-29 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2009-01-28 | 100,000 | 100,000 | 97,400 | 100,000 | 5 | 1,000 |
| 2009-01-27 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2009-01-26 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 1,000 |
| 2009-01-23 | 99,600 | 99,800 | 97,500 | 99,500 | 48 | 995 |
| 2009-01-22 | 99,500 | 99,500 | 99,500 | 99,500 | 7 | 995 |
| 2009-01-21 | 99,600 | 99,600 | 99,000 | 99,500 | 14 | 995 |
| 2009-01-20 | 99,700 | 99,700 | 99,000 | 99,000 | 3 | 990 |
| 2009-01-19 | 99,700 | 99,700 | 99,000 | 99,000 | 18 | 990 |
| 2009-01-16 | 99,700 | 99,700 | 99,700 | 99,700 | 1 | 997 |
| 2009-01-15 | 99,600 | 99,600 | 99,600 | 99,600 | 1 | 996 |
| 2009-01-14 | 99,800 | 99,800 | 99,000 | 99,000 | 14 | 990 |
| 2009-01-13 | 98,800 | 98,800 | 98,800 | 98,800 | 3 | 988 |
| 2009-01-09 | 99,500 | 99,800 | 99,500 | 99,800 | 9 | 998 |
| 2009-01-08 | 99,500 | 99,500 | 99,400 | 99,400 | 8 | 994 |
| 2009-01-07 | 98,700 | 99,700 | 98,700 | 98,800 | 26 | 988 |
| 2009-01-06 | 98,800 | 98,800 | 98,800 | 98,800 | 6 | 988 |
| 2009-01-05 | 98,700 | 99,700 | 98,700 | 98,800 | 7 | 988 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
