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
2010-12-3092,50092,50092,50092,5004925
2010-12-2992,50092,50092,50092,5001925
2010-12-2892,40092,50092,40092,5008925
2010-12-2792,40092,40092,40092,4004924
2010-12-2492,50092,50090,90092,40039924
2010-12-2290,00090,90089,60090,00018900
2010-12-2190,90090,90089,30090,0008900
2010-12-2090,90090,90090,90090,90013909
2010-12-1790,00090,80090,00090,10035901
2010-12-1690,10090,10089,20090,00013900
2010-12-1590,00091,50090,00090,3007903
2010-12-1490,50090,50090,00090,30018903
2010-12-1391,80092,00085,00090,90072909
2010-12-1091,80091,80091,80091,8001918
2010-12-0891,50091,50091,30091,3004913
2010-12-0792,00092,00089,70089,70011897
2010-12-0392,10092,20092,10092,2002922
2010-12-0192,90093,00092,90093,0003930
2010-11-3093,00093,00093,00093,0002930
2010-11-2693,00093,00093,00093,0004930
2010-11-2593,00093,00093,00093,00016930
2010-11-2490,50091,00090,50090,5003905
2010-11-2290,30090,60090,30090,60015906
2010-11-1990,00090,20090,00090,20012902
2010-11-1890,20090,50090,20090,5003905
2010-11-1790,50090,50090,50090,50012905
2010-11-1692,00092,00092,00092,0002920
2010-11-1090,50091,00090,50091,0003910
2010-11-0890,40090,40090,40090,4001904
2010-11-0590,10090,10090,10090,1002901
2010-11-0491,00091,00091,00091,0001910
2010-11-0290,60090,60090,60090,6001906
2010-10-2991,50091,50091,50091,50043915
2010-10-2892,60092,60091,10091,5003915
2010-10-2792,90093,40092,90093,00033930
2010-10-2695,10095,10095,10095,1003951
2010-10-2598,90098,90095,10095,10020951
2010-10-2295,00095,00095,00095,0001950
2010-10-1895,00095,00095,00095,0006950
2010-10-1595,00095,90095,00095,9002959
2010-10-1495,50095,50093,50095,00016950
2010-10-1297,00097,00097,00097,0001970
2010-10-0896,80096,80096,80096,8001968
2010-10-0795,50097,00095,50097,0004970
2010-10-0697,00097,00097,00097,0002970
2010-10-0198,00098,00098,00098,0001980
2010-09-3098,00098,00098,00098,0001980
2010-09-2999,00099,00098,50098,5003985
2010-09-2899,60099,60099,60099,6002996
2010-09-27102,700102,700102,700102,70031,027
2010-09-24102,700102,700102,700102,700151,027
2010-09-2299,00099,00099,00099,0002990
2010-09-2199,20099,20098,70098,7002987
2010-09-1699,00099,00099,00099,0001990
2010-09-1599,00099,00099,00099,0001990
2010-09-1498,90099,00098,90099,0004990
2010-09-1398,50098,50098,50098,5002985
2010-09-10100,900100,90098,00098,20021982
2010-09-07100,000100,000100,000100,00051,000
2010-09-06100,000100,000100,000100,00011,000
2010-09-0297,40098,00097,40098,0003980
2010-09-0199,50099,50099,50099,5008995
2010-08-3199,60099,60099,60099,6002996
2010-08-27100,000100,00099,50099,5003995
2010-08-26103,900103,900101,700101,70071,017
2010-08-25104,400104,400104,400104,4001471,044
2010-08-1999,50099,50099,50099,5006995
2010-08-1899,00099,10099,00099,1002991
2010-08-1799,10099,10099,10099,1002991
2010-08-16101,100101,100101,100101,100121,011
2010-08-1399,00099,00099,00099,0003990
2010-08-1298,00099,90098,00099,9009999
2010-08-1199,00099,00099,00099,0001990
2010-08-1099,50099,50099,20099,2006992
2010-08-0999,90099,90099,90099,9003999
2010-08-0599,50099,50099,50099,5002995
2010-08-0499,00099,00099,00099,0009990
2010-07-2999,00099,00099,00099,0005990
2010-07-2899,60099,60099,00099,00010990
2010-07-2799,60099,60099,60099,6005996
2010-07-2299,60099,60099,60099,6001996
2010-07-21100,500100,50099,70099,7003997
2010-07-2099,70099,70099,70099,7001997
2010-07-16100,100101,000100,000101,000151,010
2010-07-15100,000100,500100,000100,5001331,005
2010-07-09100,000100,000100,000100,00011,000
2010-07-08100,100100,100100,100100,10051,001
2010-07-07100,400100,400100,400100,40011,004
2010-07-0699,60099,60099,60099,6003996
2010-07-0599,60099,60099,60099,6002996
2010-07-0199,70099,70099,50099,50010995
2010-06-3099,80099,80099,80099,8007998
2010-06-2599,80099,80099,80099,80077998
2010-06-2499,80099,80099,80099,8004998
2010-06-23100,000100,000100,000100,00051,000
2010-06-21100,000100,900100,000100,90051,009
2010-06-18100,000100,000100,000100,00071,000
2010-06-17100,000100,300100,000100,30041,003
2010-06-16100,100100,100100,100100,10021,001
2010-06-14100,100100,100100,100100,10081,001
2010-06-11100,100100,100100,100100,10021,001
2010-06-10100,100100,100100,100100,100101,001
2010-06-07101,000101,000101,000101,00011,010
2010-06-04100,200100,300100,100100,100131,001
2010-06-03100,200101,000100,200101,00061,010
2010-06-02101,000101,000101,000101,00041,010
2010-06-01100,000101,000100,000101,00061,010
2010-05-28102,000102,000102,000102,00061,020
2010-05-27101,000101,000101,000101,00041,010
2010-05-26100,200101,000100,100101,000181,010
2010-05-25100,300100,300100,100100,200181,002
2010-05-21100,100100,100100,100100,10011,001
2010-05-20101,700102,000100,200100,20091,002
2010-05-19101,800101,800101,700101,700101,017
2010-05-18103,000103,000103,000103,00051,030
2010-05-17102,800103,500102,300102,30061,023
2010-05-14103,000103,000103,000103,00081,030
2010-05-13103,500103,500103,500103,50021,035
2010-05-12103,400103,400103,400103,40011,034
2010-05-11104,200104,200103,400103,40041,034
2010-05-10102,600102,900102,600102,80091,028
2010-05-07104,900105,500104,900105,50091,055
2010-05-06106,500106,800106,500106,80061,068
2010-04-30105,600105,600105,600105,60041,056
2010-04-28105,500105,500105,400105,500131,055
2010-04-27105,900105,900105,500105,50031,055
2010-04-26104,800105,300104,200105,30071,053
2010-04-23104,200104,200104,200104,20011,042
2010-04-22107,000108,400101,700103,800341,038
2010-04-21105,000108,900105,000108,40081,084
2010-04-20103,900104,800103,900104,80061,048
2010-04-19103,500103,500103,200103,30061,033
2010-04-16103,200103,300103,200103,30081,033
2010-04-15102,700103,100102,700103,10041,031
2010-04-14103,300103,400102,000102,400451,024
2010-04-13102,000102,700102,000102,500281,025
2010-04-12102,000103,000102,000103,00071,030
2010-04-09103,000103,000101,900102,000241,020
2010-04-08104,000104,000102,000102,000221,020
2010-04-07104,500104,500102,000103,500321,035
2010-04-06103,800105,000103,800105,00061,050
2010-04-05102,200102,200102,200102,20011,022
2010-04-02101,800104,200101,800104,20091,042
2010-04-01101,200101,500101,200101,50041,015
2010-03-31103,700103,700100,700101,200121,012
2010-03-30102,000102,000102,000102,00011,020
2010-03-29101,500104,100101,100104,100151,041
2010-03-26106,700106,700106,700106,70041,067
2010-03-25106,000106,700106,000106,700181,067
2010-03-24105,500106,000102,600106,000281,060
2010-03-23105,000105,000105,000105,000141,050
2010-03-19104,600104,600104,500104,600291,046
2010-03-18104,500105,000104,300104,30031,043
2010-03-16103,000103,000103,000103,00011,030
2010-03-15104,600104,600104,600104,60011,046
2010-03-12103,000103,000103,000103,00031,030
2010-03-10101,000101,000101,000101,00011,010
2010-03-09101,000102,000101,000102,00051,020
2010-03-08102,000102,000102,000102,00021,020
2010-03-05102,500103,000100,900100,900121,009
2010-03-04100,700100,700100,700100,70011,007
2010-03-03100,900102,500100,900102,500121,025
2010-02-26100,900100,900100,900100,90041,009
2010-02-25101,100101,100100,300100,300201,003
2010-02-24100,300100,300100,300100,30011,003
2010-02-22100,200100,200100,200100,20011,002
2010-02-18100,600100,600100,500100,50031,005
2010-02-17100,100100,200100,100100,20031,002
2010-02-16100,100100,100100,100100,10011,001
2010-02-12100,200100,200100,200100,20011,002
2010-02-09100,500100,500100,500100,50011,005
2010-02-08100,200100,200100,000100,00091,000
2010-02-05100,200100,200100,200100,20021,002
2010-02-04100,100100,100100,100100,10031,001
2010-02-02100,200100,200100,200100,20011,002
2010-02-01100,200100,200100,200100,20011,002
2010-01-28100,300100,300100,000100,00061,000
2010-01-27102,000102,000100,500100,50041,005
2010-01-26102,900102,900102,900102,90061,029
2010-01-25102,000102,900102,000102,900121,029
2010-01-21101,900101,900101,900101,90081,019
2010-01-20101,000101,000101,000101,00021,010
2010-01-15102,400102,400102,400102,400151,024
2010-01-14101,000101,000101,000101,00031,010
2010-01-13101,000101,000101,000101,00021,010
2010-01-12100,100100,100100,100100,10011,001
2010-01-08100,200100,200100,100100,10061,001
2010-01-0799,600100,80099,600100,80041,008
2010-01-06100,500100,500100,000100,00041,000
2010-01-05100,000100,200100,000100,20091,002
2010-01-0499,900101,00099,900101,000111,010

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