6648 (株)かわでん の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,2182,2202,2002,2064002,206
2016-12-292,2162,2162,1902,1902,3002,190
2016-12-282,2262,2362,2262,2366002,236
2016-12-272,2842,2892,2202,2262,7002,226
2016-12-262,2432,2602,2052,2603,7002,260
2016-12-222,1882,1932,1692,1933,0002,193
2016-12-212,1652,1692,1502,1501,2002,150
2016-12-202,1792,1872,1652,1696,3002,169
2016-12-192,1142,1832,1142,1793,9002,179
2016-12-162,1002,1112,0952,1119,5002,111
2016-12-152,0992,0992,0832,0907,2002,090
2016-12-142,0982,0992,0902,0901,8002,090
2016-12-132,0992,0992,0902,0997002,099
2016-12-122,1002,1002,0992,0991,1002,099
2016-12-092,0992,1002,0802,0992,4002,099
2016-12-082,1012,1062,0862,0991,8002,099
2016-12-072,0652,1002,0652,1002,9002,100
2016-12-062,0972,0982,0972,0987002,098
2016-12-052,0972,0972,0792,0971,7002,097
2016-12-022,0752,0982,0752,0939002,093
2016-12-012,0802,0802,0752,0751,6002,075
2016-11-302,0692,0702,0692,0692,1002,069
2016-11-292,0692,0692,0692,0691002,069
2016-11-282,0532,0532,0522,0526002,052
2016-11-252,0692,0732,0512,0512,4002,051
2016-11-242,0542,0552,0482,0481,9002,048
2016-11-222,0402,0502,0402,0434,1002,043
2016-11-212,0302,0402,0242,0405,2002,040
2016-11-182,0192,0302,0192,0301,5002,030
2016-11-172,0242,0402,0182,01811,2002,018
2016-11-162,0502,0502,0232,0246,6002,024
2016-11-152,0452,0502,0202,0504,6002,050
2016-11-142,0232,0502,0202,0212,3002,021
2016-11-112,0422,0562,0202,02312,5002,023
2016-11-102,0212,0432,0212,0373,4002,037
2016-11-092,0452,0452,0032,0432,9002,043
2016-11-082,0202,0452,0152,0453,1002,045
2016-11-072,0382,0452,0382,0451,3002,045
2016-11-042,0502,0602,0202,0387,1002,038
2016-11-022,0502,0702,0152,0504,2002,050
2016-11-012,0492,0502,0302,0501,3002,050
2016-10-312,0402,0492,0402,04914,4002,049
2016-10-282,0472,0472,0302,0471,6002,047
2016-10-272,0542,0582,0202,0531,9002,053
2016-10-262,0542,0542,0542,0541002,054
2016-10-252,0642,0642,0152,0483,6002,048
2016-10-242,0582,0642,0502,0641,1002,064
2016-10-212,0572,0612,0382,0584,3002,058
2016-10-202,0502,0552,0452,0558002,055
2016-10-192,0522,0522,0202,0491,9002,049
2016-10-172,0462,0462,0202,0452,2002,045
2016-10-132,0262,0302,0252,0255002,025
2016-10-122,0302,0302,0232,0234002,023
2016-10-112,0302,0302,0302,0303002,030
2016-10-072,0222,0392,0152,0206,7002,020
2016-10-062,0322,0322,0222,0225,2002,022
2016-10-052,0372,0382,0322,0321,3002,032
2016-10-042,0152,0442,0152,0353,9002,035
2016-10-032,0502,0652,0502,0653002,065
2016-09-292,0482,0482,0372,0374002,037
2016-09-282,0532,0532,0502,0506002,050
2016-09-272,0602,0602,0602,0602002,060
2016-09-262,0602,0602,0602,06010,8002,060
2016-09-232,0552,0752,0502,0501,2002,050
2016-09-212,0372,0452,0372,0452002,045
2016-09-202,0392,0392,0372,0372002,037
2016-09-162,0442,0442,0442,0441002,044
2016-09-152,0412,0452,0412,0456002,045
2016-09-142,0402,0402,0382,0383002,038
2016-09-132,0502,0502,0502,0503002,050
2016-09-122,0202,0462,0202,0463002,046
2016-09-092,0362,0472,0292,0298002,029
2016-09-082,0242,0242,0242,0242,7002,024
2016-09-062,0352,0352,0332,0337002,033
2016-09-052,0232,0302,0232,0304002,030
2016-09-022,0232,0352,0232,0254,6002,025
2016-09-012,0302,0302,0222,0223,1002,022
2016-08-312,0112,0402,0112,0301,6002,030
2016-08-302,0122,0522,0122,0523002,052
2016-08-292,0522,0602,0522,0602,7002,060
2016-08-262,0532,0532,0522,0523002,052
2016-08-252,0962,0962,0522,0521,0002,052
2016-08-242,0482,0482,0472,0472,2002,047
2016-08-232,0482,0482,0482,0484002,048
2016-08-222,0482,0482,0482,0482002,048
2016-08-192,0482,0482,0482,0481002,048
2016-08-182,0482,0482,0482,0486002,048
2016-08-172,0652,0652,0482,0482002,048
2016-08-162,0652,0702,0642,0651,5002,065
2016-08-152,0702,0702,0522,0557002,055
2016-08-122,0782,0902,0782,0901,1002,090
2016-08-102,0782,0782,0492,0783,5002,078
2016-08-092,0982,0992,0982,0994002,099
2016-08-082,0512,0992,0512,0991,0002,099
2016-08-052,0412,0992,0322,0992,0002,099
2016-08-012,0512,0512,0512,0512002,051
2016-07-292,0942,0942,0612,0699002,069
2016-07-272,0442,0722,0342,0723,9002,072
2016-07-262,0752,0992,0492,04911,6002,049
2016-07-252,0752,0752,0752,0752,0002,075
2016-07-222,0322,0322,0212,0257002,025
2016-07-212,0222,0502,0222,0315002,031
2016-07-202,0222,0252,0072,0079002,007
2016-07-192,0232,0232,0172,0204,3002,020
2016-07-152,0172,0302,0162,0161,9002,016
2016-07-142,0222,0272,0202,0202,5002,020
2016-07-132,0682,0682,0212,0307002,030
2016-07-122,0502,0512,0502,0511,7002,051
2016-07-111,9902,0401,9902,0409002,040
2016-07-081,9851,9851,9851,9851001,985
2016-07-061,9901,9901,9851,9852001,985
2016-07-051,9961,9961,9951,9953001,995
2016-07-042,0382,0382,0002,0005002,000
2016-07-012,0032,0032,0002,0001,0002,000
2016-06-302,0402,0402,0002,0303002,030
2016-06-281,9601,9601,9581,9593001,959
2016-06-271,9601,9951,9561,9601,4001,960
2016-06-242,0612,0611,9501,9643,9001,964
2016-06-232,0302,0302,0302,0301002,030
2016-06-222,0212,0212,0192,0201,5002,020
2016-06-212,0242,0242,0242,0244002,024
2016-06-202,0152,0482,0122,0211,8002,021
2016-06-172,0302,0452,0022,0031,7002,003
2016-06-162,0502,0512,0002,0006,8002,000
2016-06-152,0782,0782,0462,0523,3002,052
2016-06-142,1462,1462,0162,0995,4002,099
2016-06-132,1802,1802,1202,1685,0002,168
2016-06-102,1892,1892,1892,1892002,189
2016-06-082,1802,1802,1802,1806002,180
2016-06-072,1782,1782,1752,1775002,177
2016-06-062,1802,1802,1432,1438002,143
2016-06-032,1752,1802,1752,1803002,180
2016-06-022,1502,1802,1502,1804002,180
2016-06-012,1652,1652,1602,1602002,160
2016-05-312,1302,1802,1302,1687,6002,168
2016-05-302,1792,1802,1792,1801,0002,180
2016-05-272,1702,1702,1552,1552,0002,155
2016-05-262,1612,1652,1602,1601,3002,160
2016-05-252,1552,1702,1552,1601,7002,160
2016-05-242,1792,1792,1552,1556002,155
2016-05-232,1472,1792,1472,1792002,179
2016-05-202,1382,1452,1362,1405,9002,140
2016-05-192,1502,1712,1462,1472,7002,147
2016-05-182,1532,1532,1512,1515002,151
2016-05-172,1502,1872,1472,1532,3002,153
2016-05-162,1522,1552,1462,1501,7002,150
2016-05-132,1562,1562,1522,1521,0002,152
2016-05-122,1632,1632,1552,1556002,155
2016-05-112,1532,1732,1332,15510,7002,155
2016-05-102,2412,2802,2412,2536,2002,253
2016-05-092,2502,2732,2372,2402,5002,240
2016-05-062,2352,2352,2352,2351002,235
2016-05-022,2292,2502,2152,2162,7002,216
2016-04-282,2522,2522,2312,2312,1002,231
2016-04-272,2752,2762,2502,2522,7002,252
2016-04-262,2722,3072,2422,2505,5002,250
2016-04-252,2802,3502,2772,2774,9002,277
2016-04-222,2522,2912,2102,2505,8002,250
2016-04-212,2452,3122,2422,2514,0002,251
2016-04-202,2532,2532,2102,2265,0002,226
2016-04-192,2392,2392,2002,2103,6002,210
2016-04-182,2002,2002,1862,1891,7002,189
2016-04-152,2502,2502,2012,2011,3002,201
2016-04-142,2262,2412,2102,2253,7002,225
2016-04-132,2412,2792,2062,2282,5002,228
2016-04-122,2682,2692,1612,1913,2002,191
2016-04-112,2152,2652,2002,2191,3002,219
2016-04-082,2302,3652,2302,3656002,365
2016-04-072,2002,2002,1802,1803002,180
2016-04-062,2102,2102,1802,1807002,180
2016-04-052,2502,2502,2112,2112,1002,211
2016-04-042,2612,2702,2612,2703,8002,270
2016-04-012,3552,3552,3112,3113002,311
2016-03-312,3602,3992,3552,3551,0002,355
2016-03-292,3552,3552,3552,3551002,355
2016-03-282,3782,4282,3782,4161,7002,416
2016-03-252,4442,4442,4202,4281,4002,428
2016-03-242,4552,4552,4362,4361,2002,436
2016-03-232,4182,4552,4182,4553,6002,455
2016-03-222,4512,4552,4512,4512,8002,451
2016-03-182,3982,4902,3912,4502,0002,450
2016-03-172,4882,4882,4102,4103,7002,410
2016-03-162,4602,4772,4552,4552,9002,455
2016-03-152,4592,5002,4582,4654,5002,465
2016-03-142,5062,5502,4822,4883,3002,488
2016-03-112,5202,5232,4882,4886002,488
2016-03-102,4802,5402,4802,5201,5002,520
2016-03-092,5302,5302,5302,5305002,530
2016-03-082,4602,5202,4602,4852,9002,485
2016-03-072,4502,4502,4202,4201,1002,420
2016-03-042,4062,4502,4042,4041,6002,404
2016-03-032,4302,4402,4002,4003,5002,400
2016-03-022,4002,4502,3602,3607002,360
2016-03-012,3442,4482,3442,3955,8002,395
2016-02-292,3802,4002,3802,3901,0002,390
2016-02-262,2862,4002,2862,4001,9002,400
2016-02-252,2802,2852,2802,2855002,285
2016-02-242,2802,3052,2652,2651,6002,265
2016-02-232,3012,3282,2812,3057002,305
2016-02-222,3012,3472,2732,3011,0002,301
2016-02-192,3402,3402,3402,3403002,340
2016-02-182,3202,3202,3002,3041,0002,304
2016-02-172,2202,3502,2202,2981,7002,298
2016-02-162,1432,2002,1402,2001,0002,200
2016-02-152,0822,1602,0742,1384,7002,138
2016-02-122,1502,1702,0102,01114,7002,011
2016-02-102,3222,3502,2682,2686,9002,268
2016-02-092,3802,3802,3102,3177,0002,317
2016-02-082,4302,4882,4002,4306,1002,430
2016-02-052,5262,5262,4052,4801,9002,480
2016-02-032,5702,5892,5552,5856002,585
2016-02-022,6492,6492,6032,6207002,620
2016-02-012,6462,6602,6012,6101,7002,610
2016-01-292,5532,6002,5252,5563,1002,556
2016-01-282,5462,5702,5412,5601,4002,560
2016-01-272,5402,6002,5402,5461,2002,546
2016-01-262,5402,5402,5012,5255002,525
2016-01-252,5602,6102,5402,5401,8002,540
2016-01-222,4852,5322,4802,5153,2002,515
2016-01-212,5122,5702,4502,4502,2002,450
2016-01-202,5042,6042,5042,5703,4002,570
2016-01-192,5002,5732,5002,5321,3002,532
2016-01-182,5102,5482,4032,54811,6002,548
2016-01-152,6992,6992,5852,5855,2002,585
2016-01-142,6112,6712,5802,6033,0002,603
2016-01-132,6312,7202,6312,7202,0002,720
2016-01-122,7002,7012,6002,6684,4002,668
2016-01-082,7002,7262,7002,7087002,708
2016-01-072,6952,7002,6952,7004002,700
2016-01-062,7162,7162,6952,6954,8002,695
2016-01-052,7322,7352,7162,7161,0002,716
2016-01-042,7602,7912,7152,7204,4002,720

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