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
2016-12-30	2,218	2,220	2,200	2,206	400	2,206
2016-12-29	2,216	2,216	2,190	2,190	2,300	2,190
2016-12-28	2,226	2,236	2,226	2,236	600	2,236
2016-12-27	2,284	2,289	2,220	2,226	2,700	2,226
2016-12-26	2,243	2,260	2,205	2,260	3,700	2,260
2016-12-22	2,188	2,193	2,169	2,193	3,000	2,193
2016-12-21	2,165	2,169	2,150	2,150	1,200	2,150
2016-12-20	2,179	2,187	2,165	2,169	6,300	2,169
2016-12-19	2,114	2,183	2,114	2,179	3,900	2,179
2016-12-16	2,100	2,111	2,095	2,111	9,500	2,111
2016-12-15	2,099	2,099	2,083	2,090	7,200	2,090
2016-12-14	2,098	2,099	2,090	2,090	1,800	2,090
2016-12-13	2,099	2,099	2,090	2,099	700	2,099
2016-12-12	2,100	2,100	2,099	2,099	1,100	2,099
2016-12-09	2,099	2,100	2,080	2,099	2,400	2,099
2016-12-08	2,101	2,106	2,086	2,099	1,800	2,099
2016-12-07	2,065	2,100	2,065	2,100	2,900	2,100
2016-12-06	2,097	2,098	2,097	2,098	700	2,098
2016-12-05	2,097	2,097	2,079	2,097	1,700	2,097
2016-12-02	2,075	2,098	2,075	2,093	900	2,093
2016-12-01	2,080	2,080	2,075	2,075	1,600	2,075
2016-11-30	2,069	2,070	2,069	2,069	2,100	2,069
2016-11-29	2,069	2,069	2,069	2,069	100	2,069
2016-11-28	2,053	2,053	2,052	2,052	600	2,052
2016-11-25	2,069	2,073	2,051	2,051	2,400	2,051
2016-11-24	2,054	2,055	2,048	2,048	1,900	2,048
2016-11-22	2,040	2,050	2,040	2,043	4,100	2,043
2016-11-21	2,030	2,040	2,024	2,040	5,200	2,040
2016-11-18	2,019	2,030	2,019	2,030	1,500	2,030
2016-11-17	2,024	2,040	2,018	2,018	11,200	2,018
2016-11-16	2,050	2,050	2,023	2,024	6,600	2,024
2016-11-15	2,045	2,050	2,020	2,050	4,600	2,050
2016-11-14	2,023	2,050	2,020	2,021	2,300	2,021
2016-11-11	2,042	2,056	2,020	2,023	12,500	2,023
2016-11-10	2,021	2,043	2,021	2,037	3,400	2,037
2016-11-09	2,045	2,045	2,003	2,043	2,900	2,043
2016-11-08	2,020	2,045	2,015	2,045	3,100	2,045
2016-11-07	2,038	2,045	2,038	2,045	1,300	2,045
2016-11-04	2,050	2,060	2,020	2,038	7,100	2,038
2016-11-02	2,050	2,070	2,015	2,050	4,200	2,050
2016-11-01	2,049	2,050	2,030	2,050	1,300	2,050
2016-10-31	2,040	2,049	2,040	2,049	14,400	2,049
2016-10-28	2,047	2,047	2,030	2,047	1,600	2,047
2016-10-27	2,054	2,058	2,020	2,053	1,900	2,053
2016-10-26	2,054	2,054	2,054	2,054	100	2,054
2016-10-25	2,064	2,064	2,015	2,048	3,600	2,048
2016-10-24	2,058	2,064	2,050	2,064	1,100	2,064
2016-10-21	2,057	2,061	2,038	2,058	4,300	2,058
2016-10-20	2,050	2,055	2,045	2,055	800	2,055
2016-10-19	2,052	2,052	2,020	2,049	1,900	2,049
2016-10-17	2,046	2,046	2,020	2,045	2,200	2,045
2016-10-13	2,026	2,030	2,025	2,025	500	2,025
2016-10-12	2,030	2,030	2,023	2,023	400	2,023
2016-10-11	2,030	2,030	2,030	2,030	300	2,030
2016-10-07	2,022	2,039	2,015	2,020	6,700	2,020
2016-10-06	2,032	2,032	2,022	2,022	5,200	2,022
2016-10-05	2,037	2,038	2,032	2,032	1,300	2,032
2016-10-04	2,015	2,044	2,015	2,035	3,900	2,035
2016-10-03	2,050	2,065	2,050	2,065	300	2,065
2016-09-29	2,048	2,048	2,037	2,037	400	2,037
2016-09-28	2,053	2,053	2,050	2,050	600	2,050
2016-09-27	2,060	2,060	2,060	2,060	200	2,060
2016-09-26	2,060	2,060	2,060	2,060	10,800	2,060
2016-09-23	2,055	2,075	2,050	2,050	1,200	2,050
2016-09-21	2,037	2,045	2,037	2,045	200	2,045
2016-09-20	2,039	2,039	2,037	2,037	200	2,037
2016-09-16	2,044	2,044	2,044	2,044	100	2,044
2016-09-15	2,041	2,045	2,041	2,045	600	2,045
2016-09-14	2,040	2,040	2,038	2,038	300	2,038
2016-09-13	2,050	2,050	2,050	2,050	300	2,050
2016-09-12	2,020	2,046	2,020	2,046	300	2,046
2016-09-09	2,036	2,047	2,029	2,029	800	2,029
2016-09-08	2,024	2,024	2,024	2,024	2,700	2,024
2016-09-06	2,035	2,035	2,033	2,033	700	2,033
2016-09-05	2,023	2,030	2,023	2,030	400	2,030
2016-09-02	2,023	2,035	2,023	2,025	4,600	2,025
2016-09-01	2,030	2,030	2,022	2,022	3,100	2,022
2016-08-31	2,011	2,040	2,011	2,030	1,600	2,030
2016-08-30	2,012	2,052	2,012	2,052	300	2,052
2016-08-29	2,052	2,060	2,052	2,060	2,700	2,060
2016-08-26	2,053	2,053	2,052	2,052	300	2,052
2016-08-25	2,096	2,096	2,052	2,052	1,000	2,052
2016-08-24	2,048	2,048	2,047	2,047	2,200	2,047
2016-08-23	2,048	2,048	2,048	2,048	400	2,048
2016-08-22	2,048	2,048	2,048	2,048	200	2,048
2016-08-19	2,048	2,048	2,048	2,048	100	2,048
2016-08-18	2,048	2,048	2,048	2,048	600	2,048
2016-08-17	2,065	2,065	2,048	2,048	200	2,048
2016-08-16	2,065	2,070	2,064	2,065	1,500	2,065
2016-08-15	2,070	2,070	2,052	2,055	700	2,055
2016-08-12	2,078	2,090	2,078	2,090	1,100	2,090
2016-08-10	2,078	2,078	2,049	2,078	3,500	2,078
2016-08-09	2,098	2,099	2,098	2,099	400	2,099
2016-08-08	2,051	2,099	2,051	2,099	1,000	2,099
2016-08-05	2,041	2,099	2,032	2,099	2,000	2,099
2016-08-01	2,051	2,051	2,051	2,051	200	2,051
2016-07-29	2,094	2,094	2,061	2,069	900	2,069
2016-07-27	2,044	2,072	2,034	2,072	3,900	2,072
2016-07-26	2,075	2,099	2,049	2,049	11,600	2,049
2016-07-25	2,075	2,075	2,075	2,075	2,000	2,075
2016-07-22	2,032	2,032	2,021	2,025	700	2,025
2016-07-21	2,022	2,050	2,022	2,031	500	2,031
2016-07-20	2,022	2,025	2,007	2,007	900	2,007
2016-07-19	2,023	2,023	2,017	2,020	4,300	2,020
2016-07-15	2,017	2,030	2,016	2,016	1,900	2,016
2016-07-14	2,022	2,027	2,020	2,020	2,500	2,020
2016-07-13	2,068	2,068	2,021	2,030	700	2,030
2016-07-12	2,050	2,051	2,050	2,051	1,700	2,051
2016-07-11	1,990	2,040	1,990	2,040	900	2,040
2016-07-08	1,985	1,985	1,985	1,985	100	1,985
2016-07-06	1,990	1,990	1,985	1,985	200	1,985
2016-07-05	1,996	1,996	1,995	1,995	300	1,995
2016-07-04	2,038	2,038	2,000	2,000	500	2,000
2016-07-01	2,003	2,003	2,000	2,000	1,000	2,000
2016-06-30	2,040	2,040	2,000	2,030	300	2,030
2016-06-28	1,960	1,960	1,958	1,959	300	1,959
2016-06-27	1,960	1,995	1,956	1,960	1,400	1,960
2016-06-24	2,061	2,061	1,950	1,964	3,900	1,964
2016-06-23	2,030	2,030	2,030	2,030	100	2,030
2016-06-22	2,021	2,021	2,019	2,020	1,500	2,020
2016-06-21	2,024	2,024	2,024	2,024	400	2,024
2016-06-20	2,015	2,048	2,012	2,021	1,800	2,021
2016-06-17	2,030	2,045	2,002	2,003	1,700	2,003
2016-06-16	2,050	2,051	2,000	2,000	6,800	2,000
2016-06-15	2,078	2,078	2,046	2,052	3,300	2,052
2016-06-14	2,146	2,146	2,016	2,099	5,400	2,099
2016-06-13	2,180	2,180	2,120	2,168	5,000	2,168
2016-06-10	2,189	2,189	2,189	2,189	200	2,189
2016-06-08	2,180	2,180	2,180	2,180	600	2,180
2016-06-07	2,178	2,178	2,175	2,177	500	2,177
2016-06-06	2,180	2,180	2,143	2,143	800	2,143
2016-06-03	2,175	2,180	2,175	2,180	300	2,180
2016-06-02	2,150	2,180	2,150	2,180	400	2,180
2016-06-01	2,165	2,165	2,160	2,160	200	2,160
2016-05-31	2,130	2,180	2,130	2,168	7,600	2,168
2016-05-30	2,179	2,180	2,179	2,180	1,000	2,180
2016-05-27	2,170	2,170	2,155	2,155	2,000	2,155
2016-05-26	2,161	2,165	2,160	2,160	1,300	2,160
2016-05-25	2,155	2,170	2,155	2,160	1,700	2,160
2016-05-24	2,179	2,179	2,155	2,155	600	2,155
2016-05-23	2,147	2,179	2,147	2,179	200	2,179
2016-05-20	2,138	2,145	2,136	2,140	5,900	2,140
2016-05-19	2,150	2,171	2,146	2,147	2,700	2,147
2016-05-18	2,153	2,153	2,151	2,151	500	2,151
2016-05-17	2,150	2,187	2,147	2,153	2,300	2,153
2016-05-16	2,152	2,155	2,146	2,150	1,700	2,150
2016-05-13	2,156	2,156	2,152	2,152	1,000	2,152
2016-05-12	2,163	2,163	2,155	2,155	600	2,155
2016-05-11	2,153	2,173	2,133	2,155	10,700	2,155
2016-05-10	2,241	2,280	2,241	2,253	6,200	2,253
2016-05-09	2,250	2,273	2,237	2,240	2,500	2,240
2016-05-06	2,235	2,235	2,235	2,235	100	2,235
2016-05-02	2,229	2,250	2,215	2,216	2,700	2,216
2016-04-28	2,252	2,252	2,231	2,231	2,100	2,231
2016-04-27	2,275	2,276	2,250	2,252	2,700	2,252
2016-04-26	2,272	2,307	2,242	2,250	5,500	2,250
2016-04-25	2,280	2,350	2,277	2,277	4,900	2,277
2016-04-22	2,252	2,291	2,210	2,250	5,800	2,250
2016-04-21	2,245	2,312	2,242	2,251	4,000	2,251
2016-04-20	2,253	2,253	2,210	2,226	5,000	2,226
2016-04-19	2,239	2,239	2,200	2,210	3,600	2,210
2016-04-18	2,200	2,200	2,186	2,189	1,700	2,189
2016-04-15	2,250	2,250	2,201	2,201	1,300	2,201
2016-04-14	2,226	2,241	2,210	2,225	3,700	2,225
2016-04-13	2,241	2,279	2,206	2,228	2,500	2,228
2016-04-12	2,268	2,269	2,161	2,191	3,200	2,191
2016-04-11	2,215	2,265	2,200	2,219	1,300	2,219
2016-04-08	2,230	2,365	2,230	2,365	600	2,365
2016-04-07	2,200	2,200	2,180	2,180	300	2,180
2016-04-06	2,210	2,210	2,180	2,180	700	2,180
2016-04-05	2,250	2,250	2,211	2,211	2,100	2,211
2016-04-04	2,261	2,270	2,261	2,270	3,800	2,270
2016-04-01	2,355	2,355	2,311	2,311	300	2,311
2016-03-31	2,360	2,399	2,355	2,355	1,000	2,355
2016-03-29	2,355	2,355	2,355	2,355	100	2,355
2016-03-28	2,378	2,428	2,378	2,416	1,700	2,416
2016-03-25	2,444	2,444	2,420	2,428	1,400	2,428
2016-03-24	2,455	2,455	2,436	2,436	1,200	2,436
2016-03-23	2,418	2,455	2,418	2,455	3,600	2,455
2016-03-22	2,451	2,455	2,451	2,451	2,800	2,451
2016-03-18	2,398	2,490	2,391	2,450	2,000	2,450
2016-03-17	2,488	2,488	2,410	2,410	3,700	2,410
2016-03-16	2,460	2,477	2,455	2,455	2,900	2,455
2016-03-15	2,459	2,500	2,458	2,465	4,500	2,465
2016-03-14	2,506	2,550	2,482	2,488	3,300	2,488
2016-03-11	2,520	2,523	2,488	2,488	600	2,488
2016-03-10	2,480	2,540	2,480	2,520	1,500	2,520
2016-03-09	2,530	2,530	2,530	2,530	500	2,530
2016-03-08	2,460	2,520	2,460	2,485	2,900	2,485
2016-03-07	2,450	2,450	2,420	2,420	1,100	2,420
2016-03-04	2,406	2,450	2,404	2,404	1,600	2,404
2016-03-03	2,430	2,440	2,400	2,400	3,500	2,400
2016-03-02	2,400	2,450	2,360	2,360	700	2,360
2016-03-01	2,344	2,448	2,344	2,395	5,800	2,395
2016-02-29	2,380	2,400	2,380	2,390	1,000	2,390
2016-02-26	2,286	2,400	2,286	2,400	1,900	2,400
2016-02-25	2,280	2,285	2,280	2,285	500	2,285
2016-02-24	2,280	2,305	2,265	2,265	1,600	2,265
2016-02-23	2,301	2,328	2,281	2,305	700	2,305
2016-02-22	2,301	2,347	2,273	2,301	1,000	2,301
2016-02-19	2,340	2,340	2,340	2,340	300	2,340
2016-02-18	2,320	2,320	2,300	2,304	1,000	2,304
2016-02-17	2,220	2,350	2,220	2,298	1,700	2,298
2016-02-16	2,143	2,200	2,140	2,200	1,000	2,200
2016-02-15	2,082	2,160	2,074	2,138	4,700	2,138
2016-02-12	2,150	2,170	2,010	2,011	14,700	2,011
2016-02-10	2,322	2,350	2,268	2,268	6,900	2,268
2016-02-09	2,380	2,380	2,310	2,317	7,000	2,317
2016-02-08	2,430	2,488	2,400	2,430	6,100	2,430
2016-02-05	2,526	2,526	2,405	2,480	1,900	2,480
2016-02-03	2,570	2,589	2,555	2,585	600	2,585
2016-02-02	2,649	2,649	2,603	2,620	700	2,620
2016-02-01	2,646	2,660	2,601	2,610	1,700	2,610
2016-01-29	2,553	2,600	2,525	2,556	3,100	2,556
2016-01-28	2,546	2,570	2,541	2,560	1,400	2,560
2016-01-27	2,540	2,600	2,540	2,546	1,200	2,546
2016-01-26	2,540	2,540	2,501	2,525	500	2,525
2016-01-25	2,560	2,610	2,540	2,540	1,800	2,540
2016-01-22	2,485	2,532	2,480	2,515	3,200	2,515
2016-01-21	2,512	2,570	2,450	2,450	2,200	2,450
2016-01-20	2,504	2,604	2,504	2,570	3,400	2,570
2016-01-19	2,500	2,573	2,500	2,532	1,300	2,532
2016-01-18	2,510	2,548	2,403	2,548	11,600	2,548
2016-01-15	2,699	2,699	2,585	2,585	5,200	2,585
2016-01-14	2,611	2,671	2,580	2,603	3,000	2,603
2016-01-13	2,631	2,720	2,631	2,720	2,000	2,720
2016-01-12	2,700	2,701	2,600	2,668	4,400	2,668
2016-01-08	2,700	2,726	2,700	2,708	700	2,708
2016-01-07	2,695	2,700	2,695	2,700	400	2,700
2016-01-06	2,716	2,716	2,695	2,695	4,800	2,695
2016-01-05	2,732	2,735	2,716	2,716	1,000	2,716
2016-01-04	2,760	2,791	2,715	2,720	4,400	2,720

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 [2016年度]

6648 (株)かわでんの時系列データ [2016年度]