6648 (株)かわでん の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 102,500 | 103,000 | 100,000 | 103,000 | 23 | 1,030 |
| 2012-12-27 | 101,000 | 102,500 | 99,000 | 102,500 | 24 | 1,025 |
| 2012-12-26 | 103,800 | 103,800 | 101,000 | 102,000 | 13 | 1,020 |
| 2012-12-25 | 104,700 | 104,700 | 102,000 | 104,000 | 40 | 1,040 |
| 2012-12-21 | 101,900 | 102,000 | 101,000 | 102,000 | 9 | 1,020 |
| 2012-12-20 | 100,200 | 101,900 | 99,300 | 101,900 | 15 | 1,019 |
| 2012-12-19 | 102,000 | 102,000 | 101,600 | 101,600 | 14 | 1,016 |
| 2012-12-17 | 99,000 | 102,000 | 99,000 | 102,000 | 23 | 1,020 |
| 2012-12-14 | 99,000 | 99,000 | 98,100 | 99,000 | 31 | 990 |
| 2012-12-13 | 97,800 | 98,000 | 97,800 | 98,000 | 9 | 980 |
| 2012-12-11 | 97,700 | 97,700 | 97,600 | 97,600 | 2 | 976 |
| 2012-12-10 | 98,600 | 98,600 | 97,600 | 97,600 | 9 | 976 |
| 2012-12-07 | 97,000 | 97,500 | 97,000 | 97,500 | 5 | 975 |
| 2012-12-06 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 970 |
| 2012-12-04 | 96,000 | 96,400 | 96,000 | 96,400 | 6 | 964 |
| 2012-12-03 | 95,400 | 96,400 | 95,400 | 96,400 | 2 | 964 |
| 2012-11-30 | 96,300 | 96,400 | 96,300 | 96,400 | 4 | 964 |
| 2012-11-29 | 96,300 | 96,300 | 96,300 | 96,300 | 4 | 963 |
| 2012-11-28 | 95,500 | 95,500 | 95,500 | 95,500 | 1 | 955 |
| 2012-11-27 | 95,100 | 95,200 | 95,100 | 95,200 | 2 | 952 |
| 2012-11-26 | 95,900 | 96,000 | 94,900 | 94,900 | 5 | 949 |
| 2012-11-22 | 95,400 | 95,400 | 94,300 | 95,400 | 20 | 954 |
| 2012-11-21 | 94,900 | 95,000 | 94,600 | 95,000 | 10 | 950 |
| 2012-11-20 | 95,500 | 95,600 | 94,100 | 94,100 | 9 | 941 |
| 2012-11-19 | 94,200 | 94,300 | 94,200 | 94,200 | 6 | 942 |
| 2012-11-16 | 92,200 | 92,200 | 91,900 | 91,900 | 64 | 919 |
| 2012-11-15 | 93,000 | 93,000 | 92,000 | 92,000 | 19 | 920 |
| 2012-11-14 | 93,000 | 93,000 | 93,000 | 93,000 | 3 | 930 |
| 2012-11-13 | 95,300 | 95,300 | 93,000 | 93,000 | 40 | 930 |
| 2012-11-12 | 96,500 | 96,500 | 95,300 | 95,300 | 2 | 953 |
| 2012-11-09 | 96,300 | 96,300 | 96,300 | 96,300 | 2 | 963 |
| 2012-11-07 | 96,300 | 98,500 | 96,300 | 98,500 | 5 | 985 |
| 2012-11-06 | 97,500 | 97,500 | 97,000 | 97,000 | 6 | 970 |
| 2012-11-05 | 97,000 | 97,000 | 97,000 | 97,000 | 5 | 970 |
| 2012-11-02 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 970 |
| 2012-11-01 | 97,500 | 97,500 | 96,600 | 97,500 | 4 | 975 |
| 2012-10-31 | 96,000 | 96,300 | 96,000 | 96,300 | 7 | 963 |
| 2012-10-29 | 97,500 | 97,500 | 97,500 | 97,500 | 5 | 975 |
| 2012-10-26 | 96,700 | 96,700 | 96,300 | 96,300 | 7 | 963 |
| 2012-10-25 | 96,300 | 97,000 | 96,300 | 96,700 | 31 | 967 |
| 2012-10-24 | 95,600 | 96,000 | 94,700 | 96,000 | 20 | 960 |
| 2012-10-22 | 95,900 | 96,500 | 94,400 | 94,500 | 24 | 945 |
| 2012-10-19 | 94,100 | 94,500 | 94,100 | 94,500 | 4 | 945 |
| 2012-10-17 | 93,400 | 93,500 | 93,400 | 93,500 | 5 | 935 |
| 2012-10-16 | 94,300 | 94,300 | 94,300 | 94,300 | 4 | 943 |
| 2012-10-15 | 93,000 | 94,500 | 93,000 | 94,500 | 7 | 945 |
| 2012-10-12 | 92,800 | 94,500 | 92,800 | 94,500 | 10 | 945 |
| 2012-10-11 | 92,800 | 92,800 | 92,800 | 92,800 | 2 | 928 |
| 2012-10-10 | 92,900 | 92,900 | 92,600 | 92,700 | 11 | 927 |
| 2012-10-05 | 94,900 | 94,900 | 94,900 | 94,900 | 4 | 949 |
| 2012-10-04 | 94,900 | 94,900 | 94,900 | 94,900 | 3 | 949 |
| 2012-10-03 | 94,900 | 94,900 | 94,900 | 94,900 | 2 | 949 |
| 2012-09-28 | 94,000 | 95,000 | 94,000 | 95,000 | 2 | 950 |
| 2012-09-27 | 91,600 | 95,000 | 91,600 | 95,000 | 3 | 950 |
| 2012-09-26 | 91,500 | 91,600 | 91,500 | 91,600 | 3 | 916 |
| 2012-09-25 | 95,700 | 96,000 | 95,500 | 96,000 | 41 | 960 |
| 2012-09-24 | 95,700 | 95,700 | 95,700 | 95,700 | 9 | 957 |
| 2012-09-21 | 96,000 | 96,000 | 95,700 | 95,700 | 2 | 957 |
| 2012-09-20 | 95,500 | 95,600 | 95,500 | 95,600 | 7 | 956 |
| 2012-09-19 | 96,000 | 96,000 | 96,000 | 96,000 | 4 | 960 |
| 2012-09-18 | 95,500 | 95,500 | 95,500 | 95,500 | 2 | 955 |
| 2012-09-14 | 94,200 | 95,500 | 94,200 | 95,500 | 5 | 955 |
| 2012-09-13 | 94,200 | 94,200 | 94,200 | 94,200 | 2 | 942 |
| 2012-09-12 | 94,200 | 94,400 | 94,200 | 94,200 | 9 | 942 |
| 2012-09-11 | 94,100 | 94,100 | 93,000 | 93,400 | 7 | 934 |
| 2012-09-10 | 93,000 | 93,000 | 92,600 | 93,000 | 5 | 930 |
| 2012-09-07 | 93,300 | 93,500 | 91,500 | 92,600 | 56 | 926 |
| 2012-09-04 | 94,800 | 96,300 | 94,800 | 96,300 | 2 | 963 |
| 2012-09-03 | 94,400 | 94,400 | 94,400 | 94,400 | 1 | 944 |
| 2012-08-27 | 94,400 | 94,800 | 94,300 | 94,800 | 11 | 948 |
| 2012-08-24 | 96,400 | 96,400 | 96,400 | 96,400 | 14 | 964 |
| 2012-08-23 | 95,200 | 96,500 | 95,200 | 96,500 | 9 | 965 |
| 2012-08-22 | 95,000 | 95,000 | 94,700 | 94,700 | 5 | 947 |
| 2012-08-21 | 94,000 | 95,000 | 94,000 | 95,000 | 3 | 950 |
| 2012-08-20 | 94,000 | 94,500 | 94,000 | 94,500 | 7 | 945 |
| 2012-08-15 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 950 |
| 2012-08-14 | 93,900 | 93,900 | 93,900 | 93,900 | 3 | 939 |
| 2012-08-13 | 94,900 | 95,000 | 94,900 | 94,900 | 7 | 949 |
| 2012-08-10 | 95,000 | 95,000 | 95,000 | 95,000 | 4 | 950 |
| 2012-08-08 | 95,400 | 95,400 | 93,900 | 93,900 | 4 | 939 |
| 2012-08-03 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 930 |
| 2012-08-02 | 93,300 | 93,300 | 93,300 | 93,300 | 1 | 933 |
| 2012-07-26 | 96,200 | 96,200 | 96,200 | 96,200 | 7 | 962 |
| 2012-07-25 | 96,200 | 96,200 | 96,200 | 96,200 | 34 | 962 |
| 2012-07-24 | 93,600 | 94,300 | 93,600 | 94,300 | 5 | 943 |
| 2012-07-23 | 94,900 | 94,900 | 93,200 | 93,600 | 8 | 936 |
| 2012-07-20 | 94,400 | 94,400 | 94,400 | 94,400 | 3 | 944 |
| 2012-07-19 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 930 |
| 2012-07-18 | 91,900 | 93,300 | 91,900 | 93,300 | 6 | 933 |
| 2012-07-17 | 91,900 | 91,900 | 91,900 | 91,900 | 2 | 919 |
| 2012-07-13 | 91,900 | 91,900 | 91,900 | 91,900 | 1 | 919 |
| 2012-07-12 | 92,300 | 94,500 | 92,100 | 94,500 | 6 | 945 |
| 2012-07-10 | 92,200 | 92,200 | 92,200 | 92,200 | 7 | 922 |
| 2012-07-09 | 92,800 | 92,800 | 92,800 | 92,800 | 4 | 928 |
| 2012-07-06 | 92,700 | 93,000 | 92,700 | 93,000 | 5 | 930 |
| 2012-07-04 | 92,500 | 92,500 | 92,500 | 92,500 | 4 | 925 |
| 2012-07-03 | 91,700 | 93,000 | 91,700 | 93,000 | 6 | 930 |
| 2012-07-02 | 95,300 | 95,300 | 91,100 | 91,100 | 23 | 911 |
| 2012-06-29 | 92,300 | 92,300 | 92,300 | 92,300 | 6 | 923 |
| 2012-06-27 | 92,200 | 93,700 | 92,200 | 93,700 | 3 | 937 |
| 2012-06-26 | 94,000 | 94,000 | 93,700 | 93,700 | 4 | 937 |
| 2012-06-25 | 93,500 | 93,700 | 93,500 | 93,700 | 14 | 937 |
| 2012-06-22 | 91,400 | 92,800 | 91,400 | 92,800 | 4 | 928 |
| 2012-06-21 | 91,400 | 91,400 | 91,400 | 91,400 | 1 | 914 |
| 2012-06-20 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 900 |
| 2012-06-18 | 91,100 | 91,100 | 91,100 | 91,100 | 1 | 911 |
| 2012-06-15 | 91,100 | 91,200 | 91,100 | 91,200 | 2 | 912 |
| 2012-06-14 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2012-06-13 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2012-06-12 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2012-06-11 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2012-06-08 | 89,400 | 90,000 | 89,400 | 90,000 | 5 | 900 |
| 2012-06-06 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 890 |
| 2012-06-04 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 890 |
| 2012-05-30 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 900 |
| 2012-05-29 | 90,500 | 90,500 | 90,500 | 90,500 | 5 | 905 |
| 2012-05-28 | 93,000 | 93,000 | 91,000 | 91,000 | 7 | 910 |
| 2012-05-25 | 93,000 | 93,000 | 93,000 | 93,000 | 13 | 930 |
| 2012-05-23 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2012-05-22 | 89,000 | 89,000 | 89,000 | 89,000 | 4 | 890 |
| 2012-05-18 | 89,900 | 89,900 | 88,100 | 89,000 | 23 | 890 |
| 2012-05-17 | 90,000 | 91,000 | 90,000 | 91,000 | 3 | 910 |
| 2012-05-16 | 90,000 | 90,000 | 90,000 | 90,000 | 7 | 900 |
| 2012-05-15 | 91,000 | 91,000 | 90,100 | 90,100 | 6 | 901 |
| 2012-05-14 | 91,500 | 91,500 | 91,000 | 91,000 | 4 | 910 |
| 2012-05-11 | 92,500 | 92,500 | 92,500 | 92,500 | 5 | 925 |
| 2012-05-10 | 92,500 | 92,500 | 92,500 | 92,500 | 1 | 925 |
| 2012-05-09 | 91,800 | 91,800 | 91,800 | 91,800 | 3 | 918 |
| 2012-05-08 | 91,800 | 91,800 | 91,800 | 91,800 | 3 | 918 |
| 2012-04-26 | 95,000 | 95,000 | 94,800 | 94,800 | 15 | 948 |
| 2012-04-25 | 94,800 | 94,800 | 94,800 | 94,800 | 13 | 948 |
| 2012-04-24 | 92,600 | 94,200 | 92,600 | 94,200 | 4 | 942 |
| 2012-04-20 | 92,100 | 92,200 | 91,800 | 92,100 | 7 | 921 |
| 2012-04-19 | 91,400 | 93,400 | 91,400 | 93,400 | 5 | 934 |
| 2012-04-18 | 93,300 | 93,300 | 93,300 | 93,300 | 5 | 933 |
| 2012-04-17 | 91,000 | 92,000 | 91,000 | 92,000 | 4 | 920 |
| 2012-04-16 | 91,700 | 91,700 | 91,700 | 91,700 | 1 | 917 |
| 2012-04-13 | 92,000 | 92,500 | 92,000 | 92,500 | 3 | 925 |
| 2012-04-12 | 93,000 | 93,700 | 90,400 | 90,400 | 18 | 904 |
| 2012-04-11 | 92,100 | 93,000 | 91,800 | 91,800 | 6 | 918 |
| 2012-04-10 | 93,300 | 94,000 | 92,000 | 92,000 | 4 | 920 |
| 2012-04-09 | 93,400 | 93,400 | 93,300 | 93,300 | 6 | 933 |
| 2012-04-05 | 95,000 | 95,000 | 94,500 | 94,500 | 5 | 945 |
| 2012-04-04 | 95,000 | 95,000 | 94,900 | 95,000 | 7 | 950 |
| 2012-04-03 | 95,900 | 95,900 | 95,600 | 95,600 | 3 | 956 |
| 2012-04-02 | 94,200 | 95,500 | 94,100 | 95,300 | 9 | 953 |
| 2012-03-30 | 94,500 | 94,900 | 94,000 | 94,900 | 10 | 949 |
| 2012-03-29 | 94,700 | 94,700 | 94,700 | 94,700 | 1 | 947 |
| 2012-03-28 | 94,700 | 96,000 | 94,600 | 96,000 | 8 | 960 |
| 2012-03-27 | 99,500 | 99,500 | 98,000 | 99,300 | 19 | 993 |
| 2012-03-26 | 99,300 | 99,400 | 98,100 | 99,400 | 9 | 994 |
| 2012-03-23 | 99,800 | 99,800 | 97,900 | 99,800 | 62 | 998 |
| 2012-03-22 | 97,500 | 97,900 | 97,000 | 97,900 | 9 | 979 |
| 2012-03-21 | 98,000 | 99,900 | 97,300 | 97,300 | 37 | 973 |
| 2012-03-19 | 97,100 | 97,100 | 95,100 | 97,000 | 7 | 970 |
| 2012-03-16 | 94,700 | 96,300 | 94,700 | 96,200 | 20 | 962 |
| 2012-03-15 | 93,100 | 94,900 | 93,100 | 94,900 | 8 | 949 |
| 2012-03-14 | 94,500 | 94,500 | 92,100 | 92,600 | 27 | 926 |
| 2012-03-13 | 93,000 | 93,000 | 92,600 | 92,600 | 8 | 926 |
| 2012-03-12 | 92,600 | 93,700 | 92,600 | 93,000 | 5 | 930 |
| 2012-03-09 | 92,800 | 92,800 | 92,800 | 92,800 | 2 | 928 |
| 2012-03-08 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 920 |
| 2012-03-07 | 92,000 | 92,500 | 92,000 | 92,500 | 9 | 925 |
| 2012-03-06 | 92,000 | 92,000 | 91,600 | 91,900 | 5 | 919 |
| 2012-03-02 | 92,000 | 92,500 | 92,000 | 92,500 | 6 | 925 |
| 2012-03-01 | 92,700 | 92,700 | 91,500 | 92,500 | 11 | 925 |
| 2012-02-29 | 92,800 | 93,700 | 90,800 | 92,000 | 18 | 920 |
| 2012-02-28 | 91,000 | 92,700 | 91,000 | 92,700 | 6 | 927 |
| 2012-02-27 | 92,800 | 93,100 | 92,500 | 92,500 | 11 | 925 |
| 2012-02-24 | 92,500 | 92,800 | 92,500 | 92,800 | 15 | 928 |
| 2012-02-23 | 91,600 | 91,900 | 91,600 | 91,900 | 11 | 919 |
| 2012-02-22 | 91,500 | 91,500 | 90,100 | 91,500 | 13 | 915 |
| 2012-02-21 | 91,300 | 91,400 | 91,300 | 91,400 | 7 | 914 |
| 2012-02-20 | 91,100 | 91,200 | 91,100 | 91,200 | 4 | 912 |
| 2012-02-17 | 91,100 | 91,200 | 90,000 | 91,100 | 16 | 911 |
| 2012-02-16 | 91,100 | 91,100 | 90,400 | 91,100 | 14 | 911 |
| 2012-02-15 | 90,200 | 90,400 | 90,000 | 90,400 | 16 | 904 |
| 2012-02-14 | 90,300 | 90,300 | 90,200 | 90,200 | 4 | 902 |
| 2012-02-13 | 91,000 | 91,000 | 90,000 | 90,700 | 5 | 907 |
| 2012-02-10 | 91,200 | 91,200 | 89,800 | 91,000 | 21 | 910 |
| 2012-02-08 | 91,000 | 91,200 | 91,000 | 91,200 | 3 | 912 |
| 2012-02-07 | 91,300 | 91,300 | 91,100 | 91,100 | 4 | 911 |
| 2012-02-06 | 91,100 | 91,100 | 90,500 | 90,500 | 7 | 905 |
| 2012-02-03 | 90,700 | 90,900 | 90,700 | 90,800 | 10 | 908 |
| 2012-02-02 | 90,500 | 90,700 | 90,500 | 90,700 | 9 | 907 |
| 2012-02-01 | 90,000 | 90,500 | 90,000 | 90,500 | 2 | 905 |
| 2012-01-30 | 90,000 | 90,500 | 90,000 | 90,500 | 7 | 905 |
| 2012-01-27 | 90,400 | 90,400 | 90,400 | 90,400 | 1 | 904 |
| 2012-01-26 | 90,700 | 90,700 | 90,200 | 90,200 | 7 | 902 |
| 2012-01-25 | 90,200 | 90,700 | 90,000 | 90,700 | 18 | 907 |
| 2012-01-24 | 90,200 | 90,200 | 89,400 | 89,400 | 6 | 894 |
| 2012-01-23 | 89,000 | 89,600 | 89,000 | 89,600 | 4 | 896 |
| 2012-01-20 | 88,500 | 88,500 | 88,300 | 88,300 | 12 | 883 |
| 2012-01-19 | 88,500 | 88,500 | 88,400 | 88,400 | 4 | 884 |
| 2012-01-18 | 88,300 | 89,000 | 88,000 | 89,000 | 28 | 890 |
| 2012-01-17 | 88,800 | 88,800 | 88,000 | 88,000 | 7 | 880 |
| 2012-01-16 | 88,800 | 88,800 | 88,800 | 88,800 | 1 | 888 |
| 2012-01-13 | 88,400 | 89,600 | 88,400 | 89,600 | 4 | 896 |
| 2012-01-12 | 88,400 | 88,500 | 88,400 | 88,500 | 19 | 885 |
| 2012-01-11 | 88,500 | 88,500 | 88,500 | 88,500 | 4 | 885 |
| 2012-01-05 | 88,100 | 89,000 | 88,100 | 89,000 | 9 | 890 |
| 2012-01-04 | 88,300 | 88,300 | 88,300 | 88,300 | 2 | 883 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
