6648 (株)かわでんの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,723	2,796	2,723	2,767	400	2,767
2015-12-29	2,746	2,746	2,672	2,723	4,700	2,723
2015-12-28	2,630	2,798	2,622	2,746	1,800	2,746
2015-12-25	2,680	2,689	2,650	2,651	19,700	2,651
2015-12-24	2,772	2,800	2,670	2,690	8,400	2,690
2015-12-22	2,770	2,799	2,765	2,770	1,000	2,770
2015-12-21	2,791	2,791	2,755	2,761	2,200	2,761
2015-12-18	2,799	2,824	2,785	2,791	4,000	2,791
2015-12-17	2,777	2,800	2,771	2,799	8,700	2,799
2015-12-16	2,750	2,799	2,734	2,757	11,400	2,757
2015-12-15	2,843	2,843	2,729	2,729	5,500	2,729
2015-12-14	2,820	2,820	2,749	2,814	3,500	2,814
2015-12-11	2,823	2,859	2,823	2,843	2,100	2,843
2015-12-10	2,832	2,842	2,826	2,840	1,100	2,840
2015-12-09	2,842	2,865	2,833	2,865	1,600	2,865
2015-12-08	2,875	2,890	2,860	2,863	1,800	2,863
2015-12-07	2,874	2,886	2,873	2,875	4,300	2,875
2015-12-04	2,880	2,888	2,870	2,873	1,900	2,873
2015-12-03	2,850	2,910	2,850	2,891	4,400	2,891
2015-12-02	2,925	2,944	2,842	2,845	13,000	2,845
2015-12-01	2,948	2,948	2,920	2,925	3,900	2,925
2015-11-30	2,983	2,983	2,941	2,943	2,700	2,943
2015-11-27	2,998	2,998	2,990	2,990	1,000	2,990
2015-11-26	2,990	2,990	2,953	2,953	3,400	2,953
2015-11-25	3,000	3,005	2,990	3,000	1,200	3,000
2015-11-24	3,000	3,000	3,000	3,000	1,100	3,000
2015-11-20	3,000	3,030	2,970	3,000	2,400	3,000
2015-11-19	2,972	3,030	2,970	3,020	2,300	3,020
2015-11-18	2,971	3,000	2,971	3,000	500	3,000
2015-11-17	2,971	2,989	2,955	2,970	700	2,970
2015-11-16	3,000	3,000	2,990	2,990	400	2,990
2015-11-13	2,982	3,030	2,970	3,025	3,600	3,025
2015-11-12	3,025	3,030	2,980	2,982	7,300	2,982
2015-11-11	3,015	3,060	3,010	3,030	1,500	3,030
2015-11-10	3,040	3,070	2,980	3,060	4,200	3,060
2015-11-09	3,020	3,095	2,985	2,993	5,300	2,993
2015-11-06	3,200	3,200	2,980	3,020	10,800	3,020
2015-11-05	3,230	3,230	3,120	3,120	1,900	3,120
2015-11-04	3,275	3,285	3,185	3,235	6,700	3,235
2015-11-02	3,100	3,140	3,100	3,135	1,300	3,135
2015-10-30	3,045	3,090	3,030	3,030	7,100	3,030
2015-10-29	3,050	3,065	3,010	3,050	2,000	3,050
2015-10-28	3,000	3,050	3,000	3,050	1,300	3,050
2015-10-27	3,020	3,020	3,000	3,000	200	3,000
2015-10-26	2,950	3,045	2,950	3,000	6,500	3,000
2015-10-23	2,910	2,950	2,900	2,910	5,700	2,910
2015-10-22	2,900	2,910	2,900	2,900	1,500	2,900
2015-10-21	2,901	2,909	2,890	2,900	3,100	2,900
2015-10-20	2,941	2,964	2,851	2,910	23,900	2,910
2015-10-19	2,929	2,930	2,906	2,930	1,600	2,930
2015-10-16	2,919	2,950	2,919	2,920	2,900	2,920
2015-10-15	2,849	2,900	2,848	2,878	3,000	2,878
2015-10-14	2,853	2,853	2,850	2,850	1,600	2,850
2015-10-13	2,848	2,870	2,848	2,861	1,900	2,861
2015-10-09	2,811	2,850	2,811	2,848	900	2,848
2015-10-08	2,853	2,853	2,803	2,810	5,400	2,810
2015-10-07	2,800	2,810	2,800	2,810	1,100	2,810
2015-10-06	2,725	2,810	2,725	2,810	2,700	2,810
2015-10-05	2,688	2,725	2,688	2,725	3,900	2,725
2015-10-02	2,640	2,680	2,606	2,680	7,900	2,680
2015-10-01	2,520	2,650	2,520	2,640	6,900	2,640
2015-09-30	2,559	2,600	2,510	2,530	1,600	2,530
2015-09-29	2,589	2,589	2,559	2,559	300	2,559
2015-09-28	2,559	2,559	2,559	2,559	300	2,559
2015-09-25	2,552	2,590	2,552	2,565	600	2,565
2015-09-24	2,550	2,580	2,550	2,550	5,400	2,550
2015-09-18	2,550	2,600	2,545	2,600	5,300	2,600
2015-09-17	2,525	2,547	2,500	2,535	1,300	2,535
2015-09-16	2,474	2,500	2,470	2,500	1,200	2,500
2015-09-15	2,469	2,470	2,450	2,450	500	2,450
2015-09-14	2,500	2,500	2,445	2,445	1,400	2,445
2015-09-11	2,444	2,549	2,424	2,549	1,100	2,549
2015-09-10	2,392	2,413	2,383	2,410	1,800	2,410
2015-09-09	2,410	2,469	2,410	2,461	2,500	2,461
2015-09-08	2,390	2,400	2,320	2,354	7,500	2,354
2015-09-07	2,416	2,416	2,346	2,371	4,400	2,371
2015-09-04	2,599	2,600	2,470	2,470	1,900	2,470
2015-09-03	2,620	2,620	2,552	2,609	1,000	2,609
2015-09-02	2,499	2,566	2,490	2,540	2,500	2,540
2015-09-01	2,652	2,652	2,545	2,545	2,400	2,545
2015-08-31	2,607	2,652	2,602	2,652	600	2,652
2015-08-28	2,700	2,719	2,570	2,607	2,800	2,607
2015-08-27	2,598	2,650	2,550	2,636	3,700	2,636
2015-08-26	2,316	2,530	2,316	2,500	7,300	2,500
2015-08-25	2,360	2,552	2,264	2,265	11,500	2,265
2015-08-24	2,716	2,777	2,551	2,551	8,300	2,551
2015-08-21	2,901	2,901	2,816	2,816	5,600	2,816
2015-08-20	2,931	2,931	2,911	2,911	1,900	2,911
2015-08-19	2,986	3,000	2,966	2,966	2,700	2,966
2015-08-18	3,005	3,035	2,978	3,005	2,200	3,005
2015-08-17	3,015	3,030	3,005	3,005	2,900	3,005
2015-08-14	2,991	3,000	2,971	3,000	3,500	3,000
2015-08-13	2,970	2,997	2,969	2,970	3,300	2,970
2015-08-12	3,010	3,070	2,969	3,005	7,000	3,005
2015-08-11	3,135	3,135	3,030	3,040	6,400	3,040
2015-08-10	3,300	3,300	3,035	3,065	29,600	3,065
2015-08-07	2,980	3,000	2,903	2,981	8,500	2,981
2015-08-06	2,940	2,955	2,922	2,952	2,300	2,952
2015-08-05	2,900	2,900	2,882	2,900	600	2,900
2015-08-04	2,875	2,900	2,875	2,900	900	2,900
2015-08-03	2,870	2,875	2,853	2,858	2,700	2,858
2015-07-31	2,868	2,868	2,867	2,867	900	2,867
2015-07-30	2,839	2,839	2,826	2,826	900	2,826
2015-07-29	2,870	2,870	2,837	2,837	1,600	2,837
2015-07-28	2,850	2,850	2,817	2,850	2,100	2,850
2015-07-27	2,852	2,899	2,852	2,853	6,900	2,853
2015-07-24	2,900	2,902	2,900	2,902	2,000	2,902
2015-07-23	2,900	2,900	2,864	2,900	2,300	2,900
2015-07-22	2,900	2,900	2,900	2,900	800	2,900
2015-07-21	2,950	2,950	2,911	2,911	1,100	2,911
2015-07-17	2,920	2,948	2,920	2,948	5,100	2,948
2015-07-16	2,900	2,910	2,861	2,900	1,900	2,900
2015-07-15	2,860	2,899	2,860	2,880	2,500	2,880
2015-07-14	2,816	2,849	2,816	2,849	4,200	2,849
2015-07-13	2,805	2,832	2,790	2,800	1,700	2,800
2015-07-10	2,799	2,840	2,730	2,765	3,400	2,765
2015-07-09	2,695	2,870	2,630	2,849	10,800	2,849
2015-07-08	2,836	2,860	2,720	2,720	6,800	2,720
2015-07-07	2,866	2,899	2,821	2,866	1,000	2,866
2015-07-06	2,923	2,943	2,854	2,883	4,500	2,883
2015-07-03	2,881	2,943	2,880	2,903	1,800	2,903
2015-07-02	2,898	2,955	2,865	2,903	21,200	2,903
2015-07-01	2,777	2,860	2,777	2,855	19,900	2,855
2015-06-30	2,751	2,801	2,709	2,777	16,600	2,777
2015-06-29	2,879	2,879	2,801	2,801	3,200	2,801
2015-06-26	2,900	2,900	2,882	2,900	1,600	2,900
2015-06-25	2,954	2,954	2,880	2,910	1,700	2,910
2015-06-24	2,960	2,974	2,932	2,955	1,900	2,955
2015-06-23	2,930	2,979	2,930	2,979	10,300	2,979
2015-06-22	2,902	2,968	2,901	2,930	2,700	2,930
2015-06-19	2,891	2,990	2,891	2,920	1,500	2,920
2015-06-18	3,000	3,000	2,873	2,880	6,500	2,880
2015-06-17	2,998	3,000	2,925	2,998	5,900	2,998
2015-06-16	2,954	3,170	2,954	3,030	15,500	3,030
2015-06-15	2,870	2,970	2,870	2,954	10,500	2,954
2015-06-12	2,850	2,970	2,849	2,970	17,300	2,970
2015-06-11	2,749	2,823	2,748	2,822	16,600	2,822
2015-06-10	2,715	2,748	2,715	2,720	3,500	2,720
2015-06-09	2,730	2,750	2,716	2,732	3,800	2,732
2015-06-08	2,662	2,735	2,662	2,734	9,600	2,734
2015-06-05	2,618	2,659	2,618	2,659	5,500	2,659
2015-06-04	2,615	2,631	2,615	2,618	2,300	2,618
2015-06-03	2,610	2,639	2,610	2,611	2,900	2,611
2015-06-02	2,622	2,645	2,621	2,621	3,100	2,621
2015-06-01	2,630	2,650	2,615	2,620	2,900	2,620
2015-05-29	2,603	2,650	2,603	2,623	3,800	2,623
2015-05-28	2,600	2,635	2,600	2,610	2,600	2,610
2015-05-27	2,636	2,636	2,610	2,632	2,500	2,632
2015-05-26	2,639	2,640	2,610	2,636	2,400	2,636
2015-05-25	2,610	2,640	2,609	2,639	3,000	2,639
2015-05-22	2,583	2,607	2,583	2,606	2,600	2,606
2015-05-21	2,644	2,650	2,607	2,607	4,500	2,607
2015-05-20	2,634	2,644	2,634	2,644	800	2,644
2015-05-19	2,620	2,656	2,577	2,614	8,100	2,614
2015-05-18	2,573	2,610	2,573	2,606	3,300	2,606
2015-05-15	2,644	2,644	2,581	2,598	3,500	2,598
2015-05-14	2,620	2,650	2,600	2,644	5,800	2,644
2015-05-13	2,601	2,617	2,585	2,600	7,400	2,600
2015-05-12	2,576	2,587	2,571	2,585	2,600	2,585
2015-05-11	2,650	2,650	2,572	2,580	22,200	2,580
2015-05-08	2,755	2,755	2,700	2,700	4,100	2,700
2015-05-07	2,661	2,764	2,661	2,750	18,100	2,750
2015-05-01	2,600	2,670	2,600	2,661	8,400	2,661
2015-04-30	2,641	2,643	2,607	2,640	4,800	2,640
2015-04-28	2,579	2,645	2,579	2,645	5,300	2,645
2015-04-27	2,605	2,652	2,600	2,600	9,300	2,600
2015-04-24	2,650	2,655	2,612	2,640	5,400	2,640
2015-04-23	2,665	2,670	2,634	2,640	7,400	2,640
2015-04-22	2,610	2,665	2,610	2,665	8,400	2,665
2015-04-21	2,600	2,608	2,575	2,600	10,100	2,600
2015-04-20	2,550	2,575	2,550	2,575	7,200	2,575
2015-04-17	2,586	2,633	2,577	2,585	6,100	2,585
2015-04-16	2,545	2,595	2,545	2,595	10,400	2,595
2015-04-15	2,540	2,545	2,512	2,537	6,000	2,537
2015-04-14	2,547	2,549	2,523	2,530	3,600	2,530
2015-04-13	2,490	2,549	2,475	2,549	7,400	2,549
2015-04-10	2,477	2,477	2,446	2,471	3,400	2,471
2015-04-09	2,436	2,459	2,436	2,456	1,800	2,456
2015-04-08	2,415	2,459	2,414	2,436	5,700	2,436
2015-04-07	2,445	2,445	2,415	2,421	3,300	2,421
2015-04-06	2,461	2,476	2,443	2,450	3,700	2,450
2015-04-03	2,494	2,494	2,453	2,476	3,000	2,476
2015-04-02	2,453	2,494	2,428	2,460	8,400	2,460
2015-04-01	2,436	2,459	2,425	2,459	5,300	2,459
2015-03-31	2,470	2,480	2,412	2,448	12,200	2,448
2015-03-30	2,594	2,594	2,360	2,475	19,500	2,475
2015-03-27	2,570	2,635	2,557	2,576	5,800	2,576
2015-03-26	2,620	2,657	2,590	2,605	12,100	2,605
2015-03-25	2,617	2,673	2,601	2,670	7,900	2,670
2015-03-24	2,690	2,696	2,540	2,630	19,600	2,630
2015-03-23	2,501	2,615	2,483	2,610	42,300	2,610
2015-03-20	2,441	2,480	2,438	2,451	13,300	2,451
2015-03-19	2,456	2,483	2,439	2,445	12,300	2,445
2015-03-18	2,440	2,475	2,370	2,456	21,400	2,456
2015-03-17	2,479	2,479	2,359	2,435	25,800	2,435
2015-03-16	2,537	2,537	2,356	2,460	68,400	2,460
2015-03-13	1,988	2,090	1,988	2,041	9,500	2,041
2015-03-12	1,977	1,987	1,971	1,981	3,300	1,981
2015-03-11	1,970	1,980	1,968	1,973	1,600	1,973
2015-03-10	1,980	1,987	1,970	1,970	3,400	1,970
2015-03-09	1,966	1,984	1,966	1,971	1,000	1,971
2015-03-06	1,980	1,985	1,960	1,970	5,500	1,970
2015-03-05	1,970	1,985	1,970	1,972	3,200	1,972
2015-03-04	1,970	1,994	1,963	1,971	2,300	1,971
2015-03-03	1,988	1,988	1,964	1,966	5,000	1,966
2015-03-02	1,999	2,019	1,980	1,980	6,900	1,980
2015-02-27	1,981	1,991	1,981	1,982	4,500	1,982
2015-02-26	1,975	1,994	1,965	1,981	3,400	1,981
2015-02-25	1,989	1,989	1,975	1,975	3,100	1,975
2015-02-24	1,963	1,980	1,951	1,980	4,600	1,980
2015-02-23	1,977	1,977	1,950	1,961	2,600	1,961
2015-02-20	1,980	1,985	1,956	1,960	1,200	1,960
2015-02-19	1,940	1,994	1,940	1,985	3,200	1,985
2015-02-18	1,951	1,951	1,921	1,940	4,100	1,940
2015-02-17	1,988	1,988	1,946	1,951	4,000	1,951
2015-02-16	1,985	1,995	1,970	1,995	5,800	1,995
2015-02-13	1,968	2,020	1,968	2,018	8,500	2,018
2015-02-12	1,921	1,975	1,921	1,968	9,000	1,968
2015-02-10	1,945	1,947	1,939	1,947	4,600	1,947
2015-02-09	1,899	1,938	1,899	1,919	9,400	1,919
2015-02-06	1,931	1,958	1,931	1,939	6,400	1,939
2015-02-05	1,962	1,962	1,935	1,936	5,500	1,936
2015-02-04	1,969	1,970	1,961	1,966	2,100	1,966
2015-02-03	1,972	1,988	1,961	1,961	6,400	1,961
2015-02-02	1,970	1,997	1,968	1,968	5,100	1,968
2015-01-30	1,960	1,982	1,960	1,966	7,200	1,966
2015-01-29	1,920	1,949	1,920	1,949	3,400	1,949
2015-01-28	1,905	1,924	1,905	1,920	4,000	1,920
2015-01-27	1,885	1,900	1,885	1,900	4,100	1,900
2015-01-26	1,903	1,908	1,879	1,879	9,400	1,879
2015-01-23	1,909	1,915	1,907	1,907	2,900	1,907
2015-01-22	1,939	1,940	1,895	1,913	8,900	1,913
2015-01-21	1,939	1,945	1,925	1,945	3,700	1,945
2015-01-20	1,929	1,929	1,910	1,911	6,000	1,911
2015-01-19	1,949	1,949	1,914	1,925	3,100	1,925
2015-01-16	1,980	1,980	1,915	1,915	4,900	1,915
2015-01-15	1,951	1,964	1,930	1,964	7,000	1,964
2015-01-14	1,926	1,987	1,919	1,968	8,100	1,968
2015-01-13	1,938	1,945	1,926	1,926	7,300	1,926
2015-01-09	1,993	1,993	1,950	1,950	6,500	1,950
2015-01-08	2,002	2,004	1,991	1,991	7,300	1,991
2015-01-07	1,991	2,001	1,965	2,000	7,500	2,000
2015-01-06	2,031	2,040	2,002	2,004	7,800	2,004
2015-01-05	2,083	2,089	2,066	2,066	5,100	2,066

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6648 (株)かわでん の時系列データ [2015年度]

6648 (株)かわでんの時系列データ [2015年度]