6648 (株)かわでん の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 88,200 | 91,000 | 88,200 | 88,700 | 14 | 887 |
| 2011-12-29 | 88,200 | 88,200 | 88,200 | 88,200 | 7 | 882 |
| 2011-12-27 | 88,400 | 88,400 | 88,200 | 88,200 | 4 | 882 |
| 2011-12-26 | 88,500 | 88,500 | 88,400 | 88,400 | 14 | 884 |
| 2011-12-22 | 91,000 | 91,000 | 88,400 | 88,400 | 56 | 884 |
| 2011-12-21 | 88,500 | 88,500 | 88,000 | 88,000 | 15 | 880 |
| 2011-12-20 | 87,600 | 88,500 | 87,600 | 88,500 | 13 | 885 |
| 2011-12-19 | 88,100 | 88,100 | 87,600 | 87,600 | 4 | 876 |
| 2011-12-16 | 88,800 | 88,800 | 88,800 | 88,800 | 6 | 888 |
| 2011-12-15 | 88,100 | 88,900 | 88,100 | 88,900 | 5 | 889 |
| 2011-12-14 | 87,800 | 88,100 | 87,800 | 88,100 | 3 | 881 |
| 2011-12-13 | 88,200 | 88,200 | 88,000 | 88,200 | 20 | 882 |
| 2011-12-12 | 88,800 | 88,800 | 88,800 | 88,800 | 1 | 888 |
| 2011-12-09 | 87,200 | 87,500 | 87,200 | 87,500 | 2 | 875 |
| 2011-12-08 | 86,800 | 87,500 | 86,800 | 87,500 | 8 | 875 |
| 2011-12-07 | 86,600 | 86,800 | 86,600 | 86,800 | 3 | 868 |
| 2011-12-06 | 87,000 | 87,000 | 86,500 | 86,500 | 5 | 865 |
| 2011-12-05 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 870 |
| 2011-12-02 | 87,300 | 87,300 | 86,700 | 86,900 | 10 | 869 |
| 2011-12-01 | 86,700 | 86,900 | 86,700 | 86,900 | 3 | 869 |
| 2011-11-30 | 86,500 | 86,500 | 84,800 | 85,700 | 9 | 857 |
| 2011-11-29 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 870 |
| 2011-11-28 | 87,400 | 87,400 | 86,300 | 86,300 | 3 | 863 |
| 2011-11-25 | 89,500 | 89,500 | 86,000 | 87,400 | 55 | 874 |
| 2011-11-24 | 87,800 | 89,000 | 87,600 | 89,000 | 6 | 890 |
| 2011-11-22 | 87,000 | 89,300 | 86,200 | 89,300 | 9 | 893 |
| 2011-11-18 | 89,000 | 89,000 | 88,000 | 88,000 | 2 | 880 |
| 2011-11-17 | 86,200 | 87,700 | 86,200 | 87,700 | 6 | 877 |
| 2011-11-16 | 88,500 | 90,400 | 88,500 | 90,400 | 2 | 904 |
| 2011-11-10 | 89,100 | 89,100 | 89,100 | 89,100 | 3 | 891 |
| 2011-11-07 | 89,300 | 89,300 | 89,300 | 89,300 | 4 | 893 |
| 2011-11-04 | 89,200 | 89,200 | 89,200 | 89,200 | 1 | 892 |
| 2011-11-02 | 89,400 | 89,400 | 89,400 | 89,400 | 1 | 894 |
| 2011-11-01 | 89,700 | 89,700 | 89,400 | 89,400 | 6 | 894 |
| 2011-10-31 | 90,100 | 90,100 | 89,700 | 89,700 | 3 | 897 |
| 2011-10-28 | 88,800 | 92,500 | 88,800 | 92,500 | 6 | 925 |
| 2011-10-26 | 92,500 | 92,500 | 90,000 | 90,000 | 13 | 900 |
| 2011-10-25 | 92,500 | 92,500 | 92,500 | 92,500 | 14 | 925 |
| 2011-10-24 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 900 |
| 2011-10-21 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 890 |
| 2011-10-20 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 900 |
| 2011-10-19 | 90,500 | 90,500 | 90,500 | 90,500 | 2 | 905 |
| 2011-10-14 | 90,500 | 90,500 | 90,500 | 90,500 | 1 | 905 |
| 2011-10-13 | 90,300 | 90,500 | 90,300 | 90,500 | 7 | 905 |
| 2011-10-05 | 88,800 | 89,900 | 86,100 | 89,900 | 9 | 899 |
| 2011-10-04 | 89,000 | 89,000 | 88,900 | 88,900 | 16 | 889 |
| 2011-10-03 | 89,100 | 89,900 | 88,800 | 89,900 | 8 | 899 |
| 2011-09-30 | 89,500 | 89,500 | 89,500 | 89,500 | 1 | 895 |
| 2011-09-29 | 89,200 | 89,200 | 89,000 | 89,000 | 3 | 890 |
| 2011-09-28 | 89,000 | 90,500 | 89,000 | 90,500 | 4 | 905 |
| 2011-09-27 | 90,800 | 91,500 | 90,800 | 91,500 | 10 | 915 |
| 2011-09-26 | 91,000 | 91,000 | 90,800 | 90,800 | 5 | 908 |
| 2011-09-22 | 93,000 | 93,000 | 91,200 | 91,200 | 14 | 912 |
| 2011-09-21 | 90,200 | 90,500 | 90,100 | 90,500 | 13 | 905 |
| 2011-09-20 | 91,400 | 91,900 | 90,200 | 91,900 | 12 | 919 |
| 2011-09-16 | 91,000 | 91,000 | 91,000 | 91,000 | 5 | 910 |
| 2011-09-15 | 91,000 | 91,000 | 90,700 | 91,000 | 5 | 910 |
| 2011-09-14 | 91,000 | 91,000 | 90,800 | 90,800 | 6 | 908 |
| 2011-09-13 | 90,200 | 91,000 | 90,200 | 91,000 | 4 | 910 |
| 2011-09-12 | 90,600 | 90,600 | 90,500 | 90,500 | 11 | 905 |
| 2011-09-09 | 91,000 | 91,000 | 90,600 | 90,600 | 7 | 906 |
| 2011-09-07 | 91,500 | 91,500 | 91,500 | 91,500 | 1 | 915 |
| 2011-09-06 | 90,200 | 90,200 | 90,200 | 90,200 | 1 | 902 |
| 2011-09-05 | 91,000 | 91,000 | 90,400 | 90,400 | 3 | 904 |
| 2011-09-01 | 91,200 | 91,200 | 90,300 | 90,300 | 8 | 903 |
| 2011-08-29 | 90,000 | 92,900 | 90,000 | 92,900 | 6 | 929 |
| 2011-08-26 | 92,000 | 92,000 | 89,600 | 91,500 | 9 | 915 |
| 2011-08-25 | 92,000 | 92,000 | 92,000 | 92,000 | 14 | 920 |
| 2011-08-24 | 90,900 | 90,900 | 90,900 | 90,900 | 1 | 909 |
| 2011-08-23 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2011-08-22 | 89,600 | 90,000 | 89,600 | 90,000 | 3 | 900 |
| 2011-08-19 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2011-08-17 | 90,200 | 90,700 | 90,200 | 90,400 | 26 | 904 |
| 2011-08-16 | 91,700 | 91,700 | 91,700 | 91,700 | 1 | 917 |
| 2011-08-12 | 89,900 | 91,900 | 89,900 | 91,900 | 5 | 919 |
| 2011-08-11 | 89,800 | 89,800 | 89,500 | 89,500 | 7 | 895 |
| 2011-08-10 | 89,500 | 89,700 | 89,500 | 89,500 | 5 | 895 |
| 2011-08-09 | 91,000 | 91,000 | 88,800 | 90,400 | 10 | 904 |
| 2011-08-08 | 91,900 | 91,900 | 90,000 | 90,000 | 13 | 900 |
| 2011-08-05 | 90,300 | 92,000 | 90,300 | 92,000 | 3 | 920 |
| 2011-08-04 | 92,500 | 92,500 | 92,100 | 92,100 | 8 | 921 |
| 2011-08-03 | 92,300 | 92,500 | 92,000 | 92,500 | 6 | 925 |
| 2011-08-02 | 93,000 | 93,000 | 93,000 | 93,000 | 3 | 930 |
| 2011-08-01 | 93,200 | 93,800 | 93,200 | 93,800 | 3 | 938 |
| 2011-07-29 | 93,300 | 93,300 | 93,200 | 93,200 | 4 | 932 |
| 2011-07-28 | 93,500 | 93,500 | 93,500 | 93,500 | 1 | 935 |
| 2011-07-26 | 94,000 | 94,000 | 94,000 | 94,000 | 6 | 940 |
| 2011-07-25 | 98,900 | 98,900 | 94,800 | 94,800 | 45 | 948 |
| 2011-07-22 | 93,500 | 94,800 | 93,500 | 94,800 | 6 | 948 |
| 2011-07-21 | 93,500 | 93,500 | 93,400 | 93,400 | 12 | 934 |
| 2011-07-20 | 93,700 | 94,000 | 93,700 | 94,000 | 7 | 940 |
| 2011-07-19 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 930 |
| 2011-07-13 | 92,700 | 93,400 | 92,700 | 93,400 | 2 | 934 |
| 2011-07-12 | 92,700 | 92,700 | 92,700 | 92,700 | 3 | 927 |
| 2011-07-08 | 93,300 | 93,600 | 93,300 | 93,600 | 2 | 936 |
| 2011-07-07 | 93,200 | 93,200 | 92,100 | 92,100 | 25 | 921 |
| 2011-07-06 | 93,200 | 93,200 | 92,000 | 92,000 | 15 | 920 |
| 2011-07-05 | 93,200 | 93,300 | 93,200 | 93,300 | 2 | 933 |
| 2011-07-04 | 92,300 | 92,300 | 92,300 | 92,300 | 3 | 923 |
| 2011-07-01 | 92,500 | 92,900 | 92,500 | 92,900 | 3 | 929 |
| 2011-06-30 | 92,800 | 92,800 | 92,500 | 92,500 | 4 | 925 |
| 2011-06-29 | 92,700 | 92,700 | 91,700 | 91,900 | 6 | 919 |
| 2011-06-28 | 92,200 | 92,200 | 91,200 | 91,200 | 11 | 912 |
| 2011-06-27 | 92,900 | 92,900 | 92,800 | 92,800 | 3 | 928 |
| 2011-06-24 | 93,800 | 93,800 | 93,200 | 93,200 | 22 | 932 |
| 2011-06-23 | 90,800 | 93,200 | 90,800 | 93,200 | 17 | 932 |
| 2011-06-22 | 92,200 | 92,300 | 91,100 | 92,300 | 3 | 923 |
| 2011-06-20 | 91,000 | 91,500 | 90,800 | 91,500 | 6 | 915 |
| 2011-06-17 | 90,200 | 90,200 | 90,200 | 90,200 | 4 | 902 |
| 2011-06-16 | 90,700 | 91,100 | 90,700 | 91,100 | 2 | 911 |
| 2011-06-15 | 90,700 | 90,700 | 90,100 | 90,100 | 7 | 901 |
| 2011-06-14 | 90,700 | 90,700 | 90,700 | 90,700 | 2 | 907 |
| 2011-06-10 | 93,000 | 93,000 | 91,500 | 91,500 | 4 | 915 |
| 2011-06-07 | 91,500 | 91,500 | 91,500 | 91,500 | 1 | 915 |
| 2011-06-06 | 91,700 | 91,700 | 91,700 | 91,700 | 1 | 917 |
| 2011-06-02 | 92,000 | 92,000 | 91,700 | 91,700 | 5 | 917 |
| 2011-06-01 | 92,900 | 92,900 | 92,000 | 92,000 | 3 | 920 |
| 2011-05-31 | 92,900 | 92,900 | 92,900 | 92,900 | 1 | 929 |
| 2011-05-30 | 92,300 | 92,300 | 92,300 | 92,300 | 1 | 923 |
| 2011-05-27 | 92,600 | 93,000 | 90,000 | 91,800 | 33 | 918 |
| 2011-05-26 | 94,100 | 95,000 | 92,300 | 92,300 | 8 | 923 |
| 2011-05-25 | 97,000 | 97,000 | 94,100 | 94,100 | 18 | 941 |
| 2011-05-24 | 93,000 | 94,000 | 92,000 | 94,000 | 7 | 940 |
| 2011-05-23 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 960 |
| 2011-05-20 | 97,100 | 98,400 | 92,000 | 97,400 | 31 | 974 |
| 2011-05-19 | 98,200 | 99,800 | 97,200 | 97,400 | 7 | 974 |
| 2011-05-18 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 980 |
| 2011-05-17 | 100,000 | 100,000 | 97,900 | 97,900 | 2 | 979 |
| 2011-05-16 | 98,200 | 101,300 | 97,000 | 101,300 | 8 | 1,013 |
| 2011-05-13 | 104,200 | 104,200 | 100,000 | 100,000 | 31 | 1,000 |
| 2011-05-12 | 105,800 | 105,900 | 99,600 | 103,000 | 94 | 1,030 |
| 2011-05-11 | 106,000 | 128,000 | 106,000 | 111,800 | 107 | 1,118 |
| 2011-05-10 | 104,400 | 109,000 | 102,000 | 103,000 | 59 | 1,030 |
| 2011-05-09 | 104,900 | 104,900 | 101,000 | 104,400 | 26 | 1,044 |
| 2011-05-06 | 99,000 | 105,000 | 98,500 | 99,900 | 87 | 999 |
| 2011-05-02 | 96,600 | 98,000 | 95,000 | 98,000 | 22 | 980 |
| 2011-04-28 | 94,300 | 94,300 | 94,100 | 94,100 | 5 | 941 |
| 2011-04-27 | 94,900 | 94,900 | 94,900 | 94,900 | 2 | 949 |
| 2011-04-26 | 96,500 | 96,500 | 94,900 | 94,900 | 15 | 949 |
| 2011-04-25 | 95,600 | 95,900 | 95,000 | 95,900 | 42 | 959 |
| 2011-04-22 | 93,200 | 94,900 | 93,000 | 94,300 | 12 | 943 |
| 2011-04-21 | 91,500 | 94,500 | 91,500 | 94,500 | 15 | 945 |
| 2011-04-20 | 90,900 | 92,600 | 90,900 | 92,000 | 7 | 920 |
| 2011-04-19 | 90,500 | 91,900 | 90,500 | 91,900 | 7 | 919 |
| 2011-04-18 | 91,400 | 92,700 | 91,400 | 91,500 | 13 | 915 |
| 2011-04-15 | 90,500 | 90,500 | 90,000 | 90,000 | 3 | 900 |
| 2011-04-14 | 90,000 | 91,200 | 90,000 | 91,200 | 7 | 912 |
| 2011-04-13 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 900 |
| 2011-04-12 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 890 |
| 2011-04-11 | 87,300 | 87,300 | 87,300 | 87,300 | 2 | 873 |
| 2011-04-06 | 87,200 | 91,200 | 87,200 | 87,300 | 18 | 873 |
| 2011-04-05 | 90,000 | 90,000 | 89,200 | 89,200 | 5 | 892 |
| 2011-04-04 | 90,000 | 90,000 | 90,000 | 90,000 | 7 | 900 |
| 2011-04-01 | 90,000 | 90,000 | 90,000 | 90,000 | 15 | 900 |
| 2011-03-31 | 89,200 | 90,000 | 89,200 | 90,000 | 16 | 900 |
| 2011-03-30 | 92,000 | 92,000 | 90,700 | 92,000 | 9 | 920 |
| 2011-03-29 | 91,100 | 91,100 | 91,100 | 91,100 | 1 | 911 |
| 2011-03-28 | 93,800 | 94,000 | 93,000 | 93,000 | 19 | 930 |
| 2011-03-25 | 94,100 | 94,100 | 93,500 | 93,700 | 33 | 937 |
| 2011-03-24 | 89,900 | 92,500 | 89,900 | 92,500 | 41 | 925 |
| 2011-03-23 | 90,800 | 91,600 | 90,800 | 91,600 | 8 | 916 |
| 2011-03-22 | 91,600 | 91,600 | 87,000 | 87,800 | 72 | 878 |
| 2011-03-18 | 85,000 | 91,800 | 85,000 | 91,500 | 14 | 915 |
| 2011-03-17 | 82,000 | 83,000 | 82,000 | 83,000 | 5 | 830 |
| 2011-03-16 | 75,700 | 82,900 | 75,700 | 81,900 | 34 | 819 |
| 2011-03-15 | 85,500 | 86,000 | 75,000 | 82,900 | 54 | 829 |
| 2011-03-14 | 90,000 | 92,000 | 89,000 | 90,000 | 19 | 900 |
| 2011-03-11 | 96,200 | 97,000 | 95,500 | 95,500 | 11 | 955 |
| 2011-03-10 | 96,000 | 96,000 | 95,600 | 95,600 | 12 | 956 |
| 2011-03-09 | 97,300 | 97,300 | 95,700 | 95,700 | 8 | 957 |
| 2011-03-08 | 95,400 | 97,300 | 95,400 | 97,300 | 11 | 973 |
| 2011-03-07 | 96,300 | 96,600 | 96,200 | 96,600 | 6 | 966 |
| 2011-03-04 | 96,000 | 96,200 | 96,000 | 96,200 | 3 | 962 |
| 2011-03-03 | 95,300 | 95,800 | 95,300 | 95,700 | 19 | 957 |
| 2011-03-02 | 95,000 | 95,000 | 95,000 | 95,000 | 6 | 950 |
| 2011-03-01 | 95,300 | 95,300 | 95,300 | 95,300 | 1 | 953 |
| 2011-02-28 | 95,300 | 95,300 | 95,300 | 95,300 | 5 | 953 |
| 2011-02-25 | 95,300 | 95,300 | 95,300 | 95,300 | 16 | 953 |
| 2011-02-24 | 93,500 | 93,500 | 93,500 | 93,500 | 10 | 935 |
| 2011-02-23 | 93,500 | 93,500 | 93,500 | 93,500 | 1 | 935 |
| 2011-02-22 | 94,000 | 94,000 | 94,000 | 94,000 | 3 | 940 |
| 2011-02-21 | 93,500 | 94,000 | 93,500 | 94,000 | 14 | 940 |
| 2011-02-18 | 93,000 | 93,900 | 93,000 | 93,900 | 5 | 939 |
| 2011-02-17 | 94,000 | 94,100 | 90,100 | 93,000 | 69 | 930 |
| 2011-02-16 | 93,900 | 94,000 | 93,900 | 94,000 | 8 | 940 |
| 2011-02-15 | 94,000 | 94,000 | 93,700 | 93,700 | 3 | 937 |
| 2011-02-14 | 94,800 | 95,000 | 94,800 | 95,000 | 3 | 950 |
| 2011-02-10 | 94,900 | 94,900 | 94,900 | 94,900 | 2 | 949 |
| 2011-02-09 | 95,100 | 95,100 | 93,200 | 93,200 | 19 | 932 |
| 2011-02-07 | 94,000 | 95,600 | 93,700 | 95,600 | 9 | 956 |
| 2011-02-04 | 94,600 | 95,100 | 94,500 | 94,500 | 11 | 945 |
| 2011-02-03 | 94,900 | 94,900 | 94,900 | 94,900 | 1 | 949 |
| 2011-02-02 | 93,000 | 95,000 | 92,900 | 95,000 | 6 | 950 |
| 2011-02-01 | 94,800 | 94,800 | 94,000 | 94,000 | 2 | 940 |
| 2011-01-28 | 93,600 | 94,500 | 93,600 | 94,500 | 8 | 945 |
| 2011-01-26 | 95,100 | 95,100 | 95,100 | 95,100 | 4 | 951 |
| 2011-01-25 | 95,200 | 95,200 | 95,200 | 95,200 | 16 | 952 |
| 2011-01-24 | 92,800 | 92,900 | 92,800 | 92,900 | 11 | 929 |
| 2011-01-21 | 93,700 | 93,700 | 92,600 | 92,600 | 6 | 926 |
| 2011-01-20 | 93,600 | 93,600 | 93,600 | 93,600 | 1 | 936 |
| 2011-01-19 | 93,600 | 93,600 | 93,500 | 93,500 | 3 | 935 |
| 2011-01-18 | 93,500 | 93,500 | 93,500 | 93,500 | 3 | 935 |
| 2011-01-17 | 92,900 | 93,100 | 92,900 | 93,100 | 11 | 931 |
| 2011-01-14 | 92,400 | 92,400 | 92,400 | 92,400 | 5 | 924 |
| 2011-01-13 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 930 |
| 2011-01-12 | 93,000 | 93,000 | 92,600 | 92,600 | 10 | 926 |
| 2011-01-11 | 93,000 | 93,000 | 93,000 | 93,000 | 4 | 930 |
| 2011-01-07 | 92,300 | 93,000 | 92,300 | 93,000 | 37 | 930 |
| 2011-01-06 | 92,500 | 92,500 | 92,500 | 92,500 | 10 | 925 |
| 2011-01-05 | 92,500 | 92,500 | 92,000 | 92,000 | 4 | 920 |
| 2011-01-04 | 92,000 | 92,500 | 92,000 | 92,500 | 11 | 925 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
