1. HOME >
  2. 株価時系列 >
  3. 6648 >
  4. 2013年

6648 (株)かわでん の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4411,4901,4411,47916,0001,479
2013-12-271,4381,4401,4181,4406,2001,440
2013-12-261,4141,4381,4031,4152,5001,415
2013-12-251,4181,4181,4001,40111,2001,401
2013-12-241,4131,4181,3901,39019,4001,390
2013-12-201,4151,4161,4101,4166,9001,416
2013-12-191,4161,4191,4131,4152,6001,415
2013-12-181,4161,4191,4151,4153,7001,415
2013-12-171,4271,4271,4161,4211,3001,421
2013-12-161,4471,4491,4111,4117,5001,411
2013-12-131,4421,4421,4201,4354,9001,435
2013-12-121,4221,4261,4161,4164,3001,416
2013-12-111,4391,4391,4161,4227,4001,422
2013-12-101,4001,4341,4001,43413,4001,434
2013-12-091,3841,3901,3841,3851,9001,385
2013-12-061,3811,3811,3811,3811,8001,381
2013-12-051,3901,3901,3701,3701,8001,370
2013-12-041,3801,3801,3561,3804,4001,380
2013-12-031,3851,3851,3701,3754,4001,375
2013-12-021,3591,3801,3581,3804,4001,380
2013-11-291,3581,3591,3511,3576,1001,357
2013-11-281,3451,3581,3451,3583,4001,358
2013-11-271,3371,3441,3371,3447,0001,344
2013-11-261,3401,3401,3361,3361,3001,336
2013-11-251,3431,3451,3361,3405,0001,340
2013-11-221,3371,3491,3371,3404,2001,340
2013-11-211,3401,3451,3351,3353,0001,335
2013-11-201,3401,3401,3351,3357001,335
2013-11-191,3231,3401,3231,3406001,340
2013-11-181,3501,3581,3201,3372,6001,337
2013-11-151,3351,3571,3351,3401,8001,340
2013-11-141,3501,3551,3461,3541,4001,354
2013-11-131,3401,3581,3401,3581,1001,358
2013-11-121,3301,3601,3301,3582,0001,358
2013-11-111,3161,3641,3161,3525001,352
2013-11-081,3351,3361,3021,3099,4001,309
2013-11-071,3491,3491,3341,3351,0001,335
2013-11-061,3401,3401,3301,3358001,335
2013-11-051,3401,3401,3201,3207,9001,320
2013-11-011,3621,3621,3351,3357,5001,335
2013-10-311,3821,3871,3701,3754,1001,375
2013-10-301,4211,4211,3851,3865,4001,386
2013-10-291,4201,4311,4151,4152,6001,415
2013-10-281,4351,4351,4111,4201,1001,420
2013-10-251,4351,4351,4141,4151,8001,415
2013-10-241,4181,4351,4151,4304,5001,430
2013-10-231,4401,4481,4071,4484,5001,448
2013-10-221,4201,4391,4021,41012,0001,410
2013-10-211,3561,5961,3521,463103,5001,463
2013-10-181,2831,2961,2831,2962,5001,296
2013-10-171,2881,2901,2851,2851,3001,285
2013-10-161,2951,2951,2791,2797001,279
2013-10-151,2831,2871,2831,2874001,287
2013-10-111,2961,2961,2871,2876001,287
2013-10-101,2931,2931,2931,2932001,293
2013-10-091,2971,2971,2961,2961,6001,296
2013-10-081,2881,2881,2601,2608001,260
2013-10-071,2871,2891,2871,2896,4001,289
2013-10-041,2871,2871,2861,2867001,286
2013-10-031,2881,2931,2881,2893,2001,289
2013-10-021,2871,2891,2871,2887001,288
2013-10-011,2941,2941,2871,2878001,287
2013-09-301,3031,3031,2861,2934,7001,293
2013-09-271,2901,2981,2901,2984,9001,298
2013-09-261,2821,2871,2821,2861,7001,286
2013-09-251,3201,3201,3171,3174,2001,317
2013-09-241,3201,3201,3111,3207001,320
2013-09-201,2981,3201,2711,3202,6001,320
2013-09-191,2701,3281,2701,3285,3001,328
2013-09-171,2571,2851,2401,2859,1001,285
2013-09-131,2561,2561,2551,2564001,256
2013-09-121,2581,2581,2431,2562,3001,256
2013-09-111,2411,2571,2411,2571,4001,257
2013-09-101,2451,2501,2401,2509001,250
2013-09-091,2521,2521,2521,2524001,252
2013-09-061,2101,2411,2101,2412,7001,241
2013-09-051,2201,2211,2201,2217001,221
2013-09-021,2171,2171,2171,2171,3001,217
2013-08-301,2401,2401,2171,2171,3001,217
2013-08-281,2401,2401,2401,2409001,240
2013-08-261,2571,2571,2571,2573001,257
2013-08-231,2581,2581,2571,2571,0001,257
2013-08-221,2511,2511,2411,2446001,244
2013-08-211,2581,2601,2581,2601,2001,260
2013-08-201,2431,2561,2431,2562001,256
2013-08-191,2401,2521,2401,2529001,252
2013-08-161,2301,2401,2301,2404001,240
2013-08-151,2401,2401,2401,2401001,240
2013-08-141,2411,2411,2411,2413001,241
2013-08-131,2431,2491,2431,2499001,249
2013-08-121,2411,2441,2201,2206001,220
2013-08-091,2351,2391,2351,2395001,239
2013-08-061,2201,2301,2051,2308001,230
2013-08-051,2161,2201,2101,2203001,220
2013-08-021,2201,2201,2161,2164001,216
2013-08-011,2161,2161,2161,2161001,216
2013-07-311,2101,2101,2051,2056001,205
2013-07-301,2101,2101,2051,2105001,210
2013-07-291,2101,2101,2011,2043,1001,204
2013-07-261,2191,2191,2191,2191001,219
2013-07-251,2301,2301,2171,2174,3001,217
2013-07-241,2291,2291,2191,2279001,227
2013-07-231,2301,2301,2201,2292,1001,229
2013-07-221,2311,2311,2221,2318001,231
2013-07-191,2311,2311,2311,2316001,231
2013-07-181,2171,2311,2171,2318001,231
2013-07-171,2211,2211,2151,2155001,215
2013-07-161,2311,2311,2311,2316001,231
2013-07-121,2311,2311,2311,2313001,231
2013-07-111,2301,2301,2301,2301,1001,230
2013-07-101,2301,2301,2301,2309001,230
2013-07-091,2281,2281,2151,2157001,215
2013-07-081,2301,2301,2151,2156001,215
2013-07-051,2191,2341,2191,2301,4001,230
2013-07-041,2181,2181,2181,2181001,218
2013-07-031,2301,2301,2301,2304001,230
2013-07-021,2031,2101,2031,2053001,205
2013-07-011,2341,2341,2311,2316001,231
2013-06-281,1801,2001,1801,2005001,200
2013-06-271,1801,2001,1751,2002,1001,200
2013-06-261,2191,2191,2171,2176001,217
2013-06-251,2281,2281,2191,2191,2001,219
2013-06-241,2041,2191,2031,2194001,219
2013-06-211,1771,2191,1771,2196001,219
2013-06-201,2281,2281,1701,2281,3001,228
2013-06-191,2291,2291,2291,2291001,229
2013-06-181,2151,2151,2151,2152001,215
2013-06-171,2001,2101,2001,2105001,210
2013-06-141,2081,2081,2001,2006001,200
2013-06-131,2001,2001,2001,2003001,200
2013-06-121,2001,2001,1951,1951,2001,195
2013-06-111,2011,2101,2001,2005001,200
2013-06-101,1781,1781,1781,1781001,178
2013-06-071,2051,2051,1551,1553,2001,155
2013-06-061,2321,2321,2071,2072,1001,207
2013-06-051,2301,2401,2301,2321,4001,232
2013-06-041,2311,2381,2301,2302,5001,230
2013-06-031,2531,2531,2311,2502,2001,250
2013-05-311,2601,2671,2541,2679001,267
2013-05-301,2621,2621,2601,2602,2001,260
2013-05-291,2801,2801,2511,2601,4001,260
2013-05-281,2531,2801,2531,2804001,280
2013-05-271,2801,2801,2801,2801,3001,280
2013-05-241,2941,2941,2861,2941,8001,294
2013-05-231,3101,3101,2951,2953,1001,295
2013-05-221,3001,3051,3001,3051,1001,305
2013-05-211,3101,3101,3001,3001,8001,300
2013-05-201,3001,3091,3001,3095001,309
2013-05-161,3101,3101,2931,3001,0001,300
2013-05-151,3051,3101,2961,2963,9001,296
2013-05-141,3151,3151,3001,3052,5001,305
2013-05-131,3101,3131,2991,3083,0001,308
2013-05-101,3001,3191,3001,3104,6001,310
2013-05-091,3211,3231,2911,2996,5001,299
2013-05-081,2991,3241,2991,3204,3001,320
2013-05-071,2821,2901,2801,2903,5001,290
2013-05-021,2621,2801,2611,2804,1001,280
2013-05-011,2721,2721,2621,2681,6001,268
2013-04-301,2751,2751,2611,2611,7001,261
2013-04-261,2771,2771,2611,2612,4001,261
2013-04-251,2741,2741,2711,2745,9001,274
2013-04-241,2751,2781,2541,26010,0001,260
2013-04-231,2281,2281,2181,2181,8001,218
2013-04-221,2191,2291,1911,2253,4001,225
2013-04-191,1881,2191,1881,2193,6001,219
2013-04-181,2001,2111,2001,2116001,211
2013-04-171,2101,2101,1821,2001,6001,200
2013-04-161,1861,2101,1861,2103001,210
2013-04-151,1891,2001,1851,1862,4001,186
2013-04-121,1901,1901,1901,1904001,190
2013-04-111,1971,1991,1871,1996001,199
2013-04-091,1901,2271,1821,2271,5001,227
2013-04-081,1801,1901,1801,1907001,190
2013-04-051,1991,2201,1701,1822,1001,182
2013-04-041,1981,1981,1981,1983001,198
2013-04-031,1891,1901,1401,1904001,190
2013-04-021,1021,1621,1021,1621,4001,162
2013-04-011,2261,2301,1501,1532,6001,153
2013-03-291,2701,2701,2231,2261,1001,226
2013-03-281,2611,2611,2201,2203,1001,220
2013-03-271,2161,2401,2141,2401,3001,240
2013-03-26127,500127,500126,500126,500111,265
2013-03-25127,000128,000126,500126,500781,265
2013-03-22125,600125,900124,000125,800461,258
2013-03-21125,500125,900125,400125,900131,259
2013-03-19125,800125,800125,300125,300101,253
2013-03-18125,900125,900125,000125,000281,250
2013-03-15124,700125,600124,500125,600291,256
2013-03-14124,500125,700124,500125,700151,257
2013-03-13124,900124,900124,600124,600141,246
2013-03-12124,300125,900124,200125,000151,250
2013-03-11124,100126,000124,100124,200241,242
2013-03-08121,000124,800121,000124,100601,241
2013-03-07119,000119,900118,900119,100121,191
2013-03-06119,100121,000119,100120,000451,200
2013-03-05118,700118,900118,700118,90071,189
2013-03-04118,400119,000117,200117,200111,172
2013-03-01117,700118,000117,000117,000331,170
2013-02-28116,400116,500116,400116,50081,165
2013-02-27115,500116,400115,500116,400151,164
2013-02-26115,200116,300115,200116,30051,163
2013-02-25116,000116,000115,100116,000181,160
2013-02-22116,400116,400116,000116,00081,160
2013-02-21116,000116,200115,200116,20071,162
2013-02-20116,000116,000116,000116,00021,160
2013-02-19115,800116,000115,800116,00091,160
2013-02-18115,500115,900115,100115,10081,151
2013-02-15114,500114,500113,000113,300321,133
2013-02-14115,000115,900115,000115,000161,150
2013-02-13115,300115,500113,800113,800591,138
2013-02-12119,000119,000115,000115,500541,155
2013-02-08125,600125,900116,100117,1001791,171
2013-02-07116,900126,000116,000126,000821,260
2013-02-06114,000118,000114,000115,000301,150
2013-02-05114,900114,900113,100113,600181,136
2013-02-04113,100114,800113,000114,800261,148
2013-02-01115,500115,500112,200112,20041,122
2013-01-31116,400116,400111,000112,200471,122
2013-01-30112,200116,000112,200113,100451,131
2013-01-29108,000111,000108,000111,000581,110
2013-01-28107,400107,400107,000107,00091,070
2013-01-25108,000108,000105,900105,900321,059
2013-01-24108,600108,700105,300108,100251,081
2013-01-23108,900109,000106,600107,000111,070
2013-01-22105,900109,000105,700108,500251,085
2013-01-21104,800106,000104,800105,100111,051
2013-01-18105,300105,300105,300105,30011,053
2013-01-17104,800105,000104,800105,00081,050
2013-01-16105,000106,900104,700104,70051,047
2013-01-15105,400105,400104,400104,400141,044
2013-01-11105,400105,400105,000105,400121,054
2013-01-10105,600105,600105,600105,60021,056
2013-01-09104,000105,400104,000105,40021,054
2013-01-08104,100104,100104,100104,100111,041
2013-01-07106,500106,500105,500105,50071,055
2013-01-04106,500106,700104,000104,000421,040

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