6648 (株)かわでん の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 92,500 | 92,500 | 92,500 | 92,500 | 4 | 925 |
| 2010-12-29 | 92,500 | 92,500 | 92,500 | 92,500 | 1 | 925 |
| 2010-12-28 | 92,400 | 92,500 | 92,400 | 92,500 | 8 | 925 |
| 2010-12-27 | 92,400 | 92,400 | 92,400 | 92,400 | 4 | 924 |
| 2010-12-24 | 92,500 | 92,500 | 90,900 | 92,400 | 39 | 924 |
| 2010-12-22 | 90,000 | 90,900 | 89,600 | 90,000 | 18 | 900 |
| 2010-12-21 | 90,900 | 90,900 | 89,300 | 90,000 | 8 | 900 |
| 2010-12-20 | 90,900 | 90,900 | 90,900 | 90,900 | 13 | 909 |
| 2010-12-17 | 90,000 | 90,800 | 90,000 | 90,100 | 35 | 901 |
| 2010-12-16 | 90,100 | 90,100 | 89,200 | 90,000 | 13 | 900 |
| 2010-12-15 | 90,000 | 91,500 | 90,000 | 90,300 | 7 | 903 |
| 2010-12-14 | 90,500 | 90,500 | 90,000 | 90,300 | 18 | 903 |
| 2010-12-13 | 91,800 | 92,000 | 85,000 | 90,900 | 72 | 909 |
| 2010-12-10 | 91,800 | 91,800 | 91,800 | 91,800 | 1 | 918 |
| 2010-12-08 | 91,500 | 91,500 | 91,300 | 91,300 | 4 | 913 |
| 2010-12-07 | 92,000 | 92,000 | 89,700 | 89,700 | 11 | 897 |
| 2010-12-03 | 92,100 | 92,200 | 92,100 | 92,200 | 2 | 922 |
| 2010-12-01 | 92,900 | 93,000 | 92,900 | 93,000 | 3 | 930 |
| 2010-11-30 | 93,000 | 93,000 | 93,000 | 93,000 | 2 | 930 |
| 2010-11-26 | 93,000 | 93,000 | 93,000 | 93,000 | 4 | 930 |
| 2010-11-25 | 93,000 | 93,000 | 93,000 | 93,000 | 16 | 930 |
| 2010-11-24 | 90,500 | 91,000 | 90,500 | 90,500 | 3 | 905 |
| 2010-11-22 | 90,300 | 90,600 | 90,300 | 90,600 | 15 | 906 |
| 2010-11-19 | 90,000 | 90,200 | 90,000 | 90,200 | 12 | 902 |
| 2010-11-18 | 90,200 | 90,500 | 90,200 | 90,500 | 3 | 905 |
| 2010-11-17 | 90,500 | 90,500 | 90,500 | 90,500 | 12 | 905 |
| 2010-11-16 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 920 |
| 2010-11-10 | 90,500 | 91,000 | 90,500 | 91,000 | 3 | 910 |
| 2010-11-08 | 90,400 | 90,400 | 90,400 | 90,400 | 1 | 904 |
| 2010-11-05 | 90,100 | 90,100 | 90,100 | 90,100 | 2 | 901 |
| 2010-11-04 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 910 |
| 2010-11-02 | 90,600 | 90,600 | 90,600 | 90,600 | 1 | 906 |
| 2010-10-29 | 91,500 | 91,500 | 91,500 | 91,500 | 43 | 915 |
| 2010-10-28 | 92,600 | 92,600 | 91,100 | 91,500 | 3 | 915 |
| 2010-10-27 | 92,900 | 93,400 | 92,900 | 93,000 | 33 | 930 |
| 2010-10-26 | 95,100 | 95,100 | 95,100 | 95,100 | 3 | 951 |
| 2010-10-25 | 98,900 | 98,900 | 95,100 | 95,100 | 20 | 951 |
| 2010-10-22 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 950 |
| 2010-10-18 | 95,000 | 95,000 | 95,000 | 95,000 | 6 | 950 |
| 2010-10-15 | 95,000 | 95,900 | 95,000 | 95,900 | 2 | 959 |
| 2010-10-14 | 95,500 | 95,500 | 93,500 | 95,000 | 16 | 950 |
| 2010-10-12 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 970 |
| 2010-10-08 | 96,800 | 96,800 | 96,800 | 96,800 | 1 | 968 |
| 2010-10-07 | 95,500 | 97,000 | 95,500 | 97,000 | 4 | 970 |
| 2010-10-06 | 97,000 | 97,000 | 97,000 | 97,000 | 2 | 970 |
| 2010-10-01 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 980 |
| 2010-09-30 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 980 |
| 2010-09-29 | 99,000 | 99,000 | 98,500 | 98,500 | 3 | 985 |
| 2010-09-28 | 99,600 | 99,600 | 99,600 | 99,600 | 2 | 996 |
| 2010-09-27 | 102,700 | 102,700 | 102,700 | 102,700 | 3 | 1,027 |
| 2010-09-24 | 102,700 | 102,700 | 102,700 | 102,700 | 15 | 1,027 |
| 2010-09-22 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 990 |
| 2010-09-21 | 99,200 | 99,200 | 98,700 | 98,700 | 2 | 987 |
| 2010-09-16 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 990 |
| 2010-09-15 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 990 |
| 2010-09-14 | 98,900 | 99,000 | 98,900 | 99,000 | 4 | 990 |
| 2010-09-13 | 98,500 | 98,500 | 98,500 | 98,500 | 2 | 985 |
| 2010-09-10 | 100,900 | 100,900 | 98,000 | 98,200 | 21 | 982 |
| 2010-09-07 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 1,000 |
| 2010-09-06 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2010-09-02 | 97,400 | 98,000 | 97,400 | 98,000 | 3 | 980 |
| 2010-09-01 | 99,500 | 99,500 | 99,500 | 99,500 | 8 | 995 |
| 2010-08-31 | 99,600 | 99,600 | 99,600 | 99,600 | 2 | 996 |
| 2010-08-27 | 100,000 | 100,000 | 99,500 | 99,500 | 3 | 995 |
| 2010-08-26 | 103,900 | 103,900 | 101,700 | 101,700 | 7 | 1,017 |
| 2010-08-25 | 104,400 | 104,400 | 104,400 | 104,400 | 147 | 1,044 |
| 2010-08-19 | 99,500 | 99,500 | 99,500 | 99,500 | 6 | 995 |
| 2010-08-18 | 99,000 | 99,100 | 99,000 | 99,100 | 2 | 991 |
| 2010-08-17 | 99,100 | 99,100 | 99,100 | 99,100 | 2 | 991 |
| 2010-08-16 | 101,100 | 101,100 | 101,100 | 101,100 | 12 | 1,011 |
| 2010-08-13 | 99,000 | 99,000 | 99,000 | 99,000 | 3 | 990 |
| 2010-08-12 | 98,000 | 99,900 | 98,000 | 99,900 | 9 | 999 |
| 2010-08-11 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 990 |
| 2010-08-10 | 99,500 | 99,500 | 99,200 | 99,200 | 6 | 992 |
| 2010-08-09 | 99,900 | 99,900 | 99,900 | 99,900 | 3 | 999 |
| 2010-08-05 | 99,500 | 99,500 | 99,500 | 99,500 | 2 | 995 |
| 2010-08-04 | 99,000 | 99,000 | 99,000 | 99,000 | 9 | 990 |
| 2010-07-29 | 99,000 | 99,000 | 99,000 | 99,000 | 5 | 990 |
| 2010-07-28 | 99,600 | 99,600 | 99,000 | 99,000 | 10 | 990 |
| 2010-07-27 | 99,600 | 99,600 | 99,600 | 99,600 | 5 | 996 |
| 2010-07-22 | 99,600 | 99,600 | 99,600 | 99,600 | 1 | 996 |
| 2010-07-21 | 100,500 | 100,500 | 99,700 | 99,700 | 3 | 997 |
| 2010-07-20 | 99,700 | 99,700 | 99,700 | 99,700 | 1 | 997 |
| 2010-07-16 | 100,100 | 101,000 | 100,000 | 101,000 | 15 | 1,010 |
| 2010-07-15 | 100,000 | 100,500 | 100,000 | 100,500 | 133 | 1,005 |
| 2010-07-09 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2010-07-08 | 100,100 | 100,100 | 100,100 | 100,100 | 5 | 1,001 |
| 2010-07-07 | 100,400 | 100,400 | 100,400 | 100,400 | 1 | 1,004 |
| 2010-07-06 | 99,600 | 99,600 | 99,600 | 99,600 | 3 | 996 |
| 2010-07-05 | 99,600 | 99,600 | 99,600 | 99,600 | 2 | 996 |
| 2010-07-01 | 99,700 | 99,700 | 99,500 | 99,500 | 10 | 995 |
| 2010-06-30 | 99,800 | 99,800 | 99,800 | 99,800 | 7 | 998 |
| 2010-06-25 | 99,800 | 99,800 | 99,800 | 99,800 | 77 | 998 |
| 2010-06-24 | 99,800 | 99,800 | 99,800 | 99,800 | 4 | 998 |
| 2010-06-23 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 1,000 |
| 2010-06-21 | 100,000 | 100,900 | 100,000 | 100,900 | 5 | 1,009 |
| 2010-06-18 | 100,000 | 100,000 | 100,000 | 100,000 | 7 | 1,000 |
| 2010-06-17 | 100,000 | 100,300 | 100,000 | 100,300 | 4 | 1,003 |
| 2010-06-16 | 100,100 | 100,100 | 100,100 | 100,100 | 2 | 1,001 |
| 2010-06-14 | 100,100 | 100,100 | 100,100 | 100,100 | 8 | 1,001 |
| 2010-06-11 | 100,100 | 100,100 | 100,100 | 100,100 | 2 | 1,001 |
| 2010-06-10 | 100,100 | 100,100 | 100,100 | 100,100 | 10 | 1,001 |
| 2010-06-07 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 1,010 |
| 2010-06-04 | 100,200 | 100,300 | 100,100 | 100,100 | 13 | 1,001 |
| 2010-06-03 | 100,200 | 101,000 | 100,200 | 101,000 | 6 | 1,010 |
| 2010-06-02 | 101,000 | 101,000 | 101,000 | 101,000 | 4 | 1,010 |
| 2010-06-01 | 100,000 | 101,000 | 100,000 | 101,000 | 6 | 1,010 |
| 2010-05-28 | 102,000 | 102,000 | 102,000 | 102,000 | 6 | 1,020 |
| 2010-05-27 | 101,000 | 101,000 | 101,000 | 101,000 | 4 | 1,010 |
| 2010-05-26 | 100,200 | 101,000 | 100,100 | 101,000 | 18 | 1,010 |
| 2010-05-25 | 100,300 | 100,300 | 100,100 | 100,200 | 18 | 1,002 |
| 2010-05-21 | 100,100 | 100,100 | 100,100 | 100,100 | 1 | 1,001 |
| 2010-05-20 | 101,700 | 102,000 | 100,200 | 100,200 | 9 | 1,002 |
| 2010-05-19 | 101,800 | 101,800 | 101,700 | 101,700 | 10 | 1,017 |
| 2010-05-18 | 103,000 | 103,000 | 103,000 | 103,000 | 5 | 1,030 |
| 2010-05-17 | 102,800 | 103,500 | 102,300 | 102,300 | 6 | 1,023 |
| 2010-05-14 | 103,000 | 103,000 | 103,000 | 103,000 | 8 | 1,030 |
| 2010-05-13 | 103,500 | 103,500 | 103,500 | 103,500 | 2 | 1,035 |
| 2010-05-12 | 103,400 | 103,400 | 103,400 | 103,400 | 1 | 1,034 |
| 2010-05-11 | 104,200 | 104,200 | 103,400 | 103,400 | 4 | 1,034 |
| 2010-05-10 | 102,600 | 102,900 | 102,600 | 102,800 | 9 | 1,028 |
| 2010-05-07 | 104,900 | 105,500 | 104,900 | 105,500 | 9 | 1,055 |
| 2010-05-06 | 106,500 | 106,800 | 106,500 | 106,800 | 6 | 1,068 |
| 2010-04-30 | 105,600 | 105,600 | 105,600 | 105,600 | 4 | 1,056 |
| 2010-04-28 | 105,500 | 105,500 | 105,400 | 105,500 | 13 | 1,055 |
| 2010-04-27 | 105,900 | 105,900 | 105,500 | 105,500 | 3 | 1,055 |
| 2010-04-26 | 104,800 | 105,300 | 104,200 | 105,300 | 7 | 1,053 |
| 2010-04-23 | 104,200 | 104,200 | 104,200 | 104,200 | 1 | 1,042 |
| 2010-04-22 | 107,000 | 108,400 | 101,700 | 103,800 | 34 | 1,038 |
| 2010-04-21 | 105,000 | 108,900 | 105,000 | 108,400 | 8 | 1,084 |
| 2010-04-20 | 103,900 | 104,800 | 103,900 | 104,800 | 6 | 1,048 |
| 2010-04-19 | 103,500 | 103,500 | 103,200 | 103,300 | 6 | 1,033 |
| 2010-04-16 | 103,200 | 103,300 | 103,200 | 103,300 | 8 | 1,033 |
| 2010-04-15 | 102,700 | 103,100 | 102,700 | 103,100 | 4 | 1,031 |
| 2010-04-14 | 103,300 | 103,400 | 102,000 | 102,400 | 45 | 1,024 |
| 2010-04-13 | 102,000 | 102,700 | 102,000 | 102,500 | 28 | 1,025 |
| 2010-04-12 | 102,000 | 103,000 | 102,000 | 103,000 | 7 | 1,030 |
| 2010-04-09 | 103,000 | 103,000 | 101,900 | 102,000 | 24 | 1,020 |
| 2010-04-08 | 104,000 | 104,000 | 102,000 | 102,000 | 22 | 1,020 |
| 2010-04-07 | 104,500 | 104,500 | 102,000 | 103,500 | 32 | 1,035 |
| 2010-04-06 | 103,800 | 105,000 | 103,800 | 105,000 | 6 | 1,050 |
| 2010-04-05 | 102,200 | 102,200 | 102,200 | 102,200 | 1 | 1,022 |
| 2010-04-02 | 101,800 | 104,200 | 101,800 | 104,200 | 9 | 1,042 |
| 2010-04-01 | 101,200 | 101,500 | 101,200 | 101,500 | 4 | 1,015 |
| 2010-03-31 | 103,700 | 103,700 | 100,700 | 101,200 | 12 | 1,012 |
| 2010-03-30 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 1,020 |
| 2010-03-29 | 101,500 | 104,100 | 101,100 | 104,100 | 15 | 1,041 |
| 2010-03-26 | 106,700 | 106,700 | 106,700 | 106,700 | 4 | 1,067 |
| 2010-03-25 | 106,000 | 106,700 | 106,000 | 106,700 | 18 | 1,067 |
| 2010-03-24 | 105,500 | 106,000 | 102,600 | 106,000 | 28 | 1,060 |
| 2010-03-23 | 105,000 | 105,000 | 105,000 | 105,000 | 14 | 1,050 |
| 2010-03-19 | 104,600 | 104,600 | 104,500 | 104,600 | 29 | 1,046 |
| 2010-03-18 | 104,500 | 105,000 | 104,300 | 104,300 | 3 | 1,043 |
| 2010-03-16 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 1,030 |
| 2010-03-15 | 104,600 | 104,600 | 104,600 | 104,600 | 1 | 1,046 |
| 2010-03-12 | 103,000 | 103,000 | 103,000 | 103,000 | 3 | 1,030 |
| 2010-03-10 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 1,010 |
| 2010-03-09 | 101,000 | 102,000 | 101,000 | 102,000 | 5 | 1,020 |
| 2010-03-08 | 102,000 | 102,000 | 102,000 | 102,000 | 2 | 1,020 |
| 2010-03-05 | 102,500 | 103,000 | 100,900 | 100,900 | 12 | 1,009 |
| 2010-03-04 | 100,700 | 100,700 | 100,700 | 100,700 | 1 | 1,007 |
| 2010-03-03 | 100,900 | 102,500 | 100,900 | 102,500 | 12 | 1,025 |
| 2010-02-26 | 100,900 | 100,900 | 100,900 | 100,900 | 4 | 1,009 |
| 2010-02-25 | 101,100 | 101,100 | 100,300 | 100,300 | 20 | 1,003 |
| 2010-02-24 | 100,300 | 100,300 | 100,300 | 100,300 | 1 | 1,003 |
| 2010-02-22 | 100,200 | 100,200 | 100,200 | 100,200 | 1 | 1,002 |
| 2010-02-18 | 100,600 | 100,600 | 100,500 | 100,500 | 3 | 1,005 |
| 2010-02-17 | 100,100 | 100,200 | 100,100 | 100,200 | 3 | 1,002 |
| 2010-02-16 | 100,100 | 100,100 | 100,100 | 100,100 | 1 | 1,001 |
| 2010-02-12 | 100,200 | 100,200 | 100,200 | 100,200 | 1 | 1,002 |
| 2010-02-09 | 100,500 | 100,500 | 100,500 | 100,500 | 1 | 1,005 |
| 2010-02-08 | 100,200 | 100,200 | 100,000 | 100,000 | 9 | 1,000 |
| 2010-02-05 | 100,200 | 100,200 | 100,200 | 100,200 | 2 | 1,002 |
| 2010-02-04 | 100,100 | 100,100 | 100,100 | 100,100 | 3 | 1,001 |
| 2010-02-02 | 100,200 | 100,200 | 100,200 | 100,200 | 1 | 1,002 |
| 2010-02-01 | 100,200 | 100,200 | 100,200 | 100,200 | 1 | 1,002 |
| 2010-01-28 | 100,300 | 100,300 | 100,000 | 100,000 | 6 | 1,000 |
| 2010-01-27 | 102,000 | 102,000 | 100,500 | 100,500 | 4 | 1,005 |
| 2010-01-26 | 102,900 | 102,900 | 102,900 | 102,900 | 6 | 1,029 |
| 2010-01-25 | 102,000 | 102,900 | 102,000 | 102,900 | 12 | 1,029 |
| 2010-01-21 | 101,900 | 101,900 | 101,900 | 101,900 | 8 | 1,019 |
| 2010-01-20 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 1,010 |
| 2010-01-15 | 102,400 | 102,400 | 102,400 | 102,400 | 15 | 1,024 |
| 2010-01-14 | 101,000 | 101,000 | 101,000 | 101,000 | 3 | 1,010 |
| 2010-01-13 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 1,010 |
| 2010-01-12 | 100,100 | 100,100 | 100,100 | 100,100 | 1 | 1,001 |
| 2010-01-08 | 100,200 | 100,200 | 100,100 | 100,100 | 6 | 1,001 |
| 2010-01-07 | 99,600 | 100,800 | 99,600 | 100,800 | 4 | 1,008 |
| 2010-01-06 | 100,500 | 100,500 | 100,000 | 100,000 | 4 | 1,000 |
| 2010-01-05 | 100,000 | 100,200 | 100,000 | 100,200 | 9 | 1,002 |
| 2010-01-04 | 99,900 | 101,000 | 99,900 | 101,000 | 11 | 1,010 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
