6648 (株)かわでんの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,624	2,639	2,624	2,639	300	2,639
2017-12-28	2,639	2,639	2,628	2,639	500	2,639
2017-12-27	2,624	2,648	2,622	2,639	2,500	2,639
2017-12-26	2,631	2,631	2,615	2,624	1,200	2,624
2017-12-25	2,760	2,760	2,601	2,631	4,700	2,631
2017-12-22	2,630	2,631	2,600	2,630	3,300	2,630
2017-12-21	2,680	2,680	2,630	2,630	2,000	2,630
2017-12-20	2,535	2,685	2,535	2,680	29,100	2,680
2017-12-19	2,465	2,498	2,465	2,485	5,700	2,485
2017-12-18	2,457	2,465	2,451	2,465	1,800	2,465
2017-12-15	2,464	2,470	2,462	2,468	2,300	2,468
2017-12-14	2,471	2,471	2,463	2,465	1,000	2,465
2017-12-13	2,469	2,469	2,468	2,468	400	2,468
2017-12-12	2,470	2,470	2,465	2,468	500	2,468
2017-12-11	2,471	2,471	2,469	2,469	700	2,469
2017-12-08	2,468	2,468	2,467	2,467	900	2,467
2017-12-07	2,463	2,467	2,462	2,467	18,200	2,467
2017-12-06	2,430	2,453	2,430	2,431	400	2,431
2017-12-05	2,462	2,462	2,430	2,430	800	2,430
2017-12-04	2,445	2,470	2,435	2,454	3,000	2,454
2017-12-01	2,472	2,487	2,470	2,470	400	2,470
2017-11-30	2,470	2,480	2,470	2,480	400	2,480
2017-11-29	2,479	2,479	2,470	2,470	200	2,470
2017-11-28	2,465	2,467	2,465	2,467	2,900	2,467
2017-11-27	2,465	2,465	2,455	2,465	3,500	2,465
2017-11-24	2,469	2,469	2,464	2,465	700	2,465
2017-11-22	2,477	2,477	2,450	2,450	10,300	2,450
2017-11-21	2,445	2,494	2,445	2,494	5,300	2,494
2017-11-20	2,441	2,441	2,435	2,435	900	2,435
2017-11-17	2,448	2,448	2,433	2,447	1,800	2,447
2017-11-16	2,448	2,448	2,445	2,448	1,000	2,448
2017-11-15	2,448	2,450	2,445	2,448	1,500	2,448
2017-11-13	2,455	2,466	2,448	2,448	3,500	2,448
2017-11-10	2,458	2,458	2,451	2,455	1,400	2,455
2017-11-09	2,470	2,470	2,445	2,450	4,600	2,450
2017-11-08	2,470	2,470	2,451	2,451	2,700	2,451
2017-11-07	2,430	2,465	2,429	2,465	1,600	2,465
2017-11-06	2,432	2,439	2,419	2,430	6,700	2,430
2017-11-02	2,450	2,450	2,430	2,432	2,800	2,432
2017-11-01	2,427	2,484	2,427	2,481	3,900	2,481
2017-10-31	2,434	2,436	2,426	2,434	4,600	2,434
2017-10-30	2,431	2,449	2,431	2,434	1,800	2,434
2017-10-27	2,454	2,455	2,424	2,424	1,900	2,424
2017-10-26	2,486	2,502	2,454	2,454	3,100	2,454
2017-10-25	2,524	2,524	2,501	2,502	2,600	2,502
2017-10-24	2,536	2,539	2,494	2,524	1,600	2,524
2017-10-23	2,442	2,560	2,442	2,536	7,300	2,536
2017-10-20	2,434	2,490	2,407	2,443	22,700	2,443
2017-10-19	2,350	2,360	2,335	2,335	800	2,335
2017-10-18	2,359	2,365	2,359	2,365	400	2,365
2017-10-17	2,357	2,357	2,331	2,350	900	2,350
2017-10-16	2,336	2,336	2,333	2,333	1,200	2,333
2017-10-13	2,378	2,378	2,333	2,369	3,900	2,369
2017-10-12	2,333	2,339	2,333	2,339	1,100	2,339
2017-10-11	2,315	2,315	2,310	2,315	700	2,315
2017-10-10	2,312	2,315	2,305	2,315	700	2,315
2017-10-06	2,338	2,338	2,316	2,316	400	2,316
2017-10-05	2,330	2,330	2,330	2,330	600	2,330
2017-10-04	2,339	2,339	2,330	2,330	800	2,330
2017-10-03	2,326	2,359	2,325	2,339	700	2,339
2017-10-02	2,293	2,393	2,293	2,320	4,200	2,320
2017-09-29	2,293	2,294	2,293	2,294	200	2,294
2017-09-28	2,291	2,312	2,286	2,291	4,100	2,291
2017-09-27	2,295	2,295	2,292	2,292	900	2,292
2017-09-26	2,288	2,301	2,288	2,295	2,900	2,295
2017-09-25	2,301	2,301	2,301	2,301	2,200	2,301
2017-09-22	2,319	2,319	2,294	2,301	1,400	2,301
2017-09-21	2,305	2,322	2,305	2,321	1,700	2,321
2017-09-20	2,298	2,318	2,290	2,305	2,200	2,305
2017-09-19	2,318	2,318	2,299	2,299	1,500	2,299
2017-09-15	2,296	2,304	2,279	2,304	400	2,304
2017-09-14	2,307	2,321	2,296	2,296	3,100	2,296
2017-09-13	2,272	2,385	2,261	2,300	21,600	2,300
2017-09-12	2,295	2,295	2,261	2,294	1,500	2,294
2017-09-11	2,298	2,298	2,271	2,295	400	2,295
2017-09-08	2,298	2,298	2,298	2,298	100	2,298
2017-09-07	2,298	2,298	2,298	2,298	200	2,298
2017-09-06	2,299	2,301	2,298	2,298	900	2,298
2017-09-05	2,302	2,302	2,300	2,300	200	2,300
2017-09-04	2,300	2,321	2,300	2,302	700	2,302
2017-09-01	2,321	2,377	2,319	2,339	3,300	2,339
2017-08-31	2,310	2,355	2,272	2,340	3,900	2,340
2017-08-30	2,299	2,320	2,267	2,272	3,300	2,272
2017-08-29	2,260	2,300	2,260	2,267	2,100	2,267
2017-08-28	2,266	2,275	2,256	2,266	1,000	2,266
2017-08-25	2,260	2,266	2,260	2,266	1,100	2,266
2017-08-24	2,266	2,266	2,260	2,260	500	2,260
2017-08-23	2,255	2,256	2,250	2,252	1,200	2,252
2017-08-22	2,249	2,250	2,248	2,250	1,400	2,250
2017-08-21	2,239	2,248	2,229	2,248	2,400	2,248
2017-08-18	2,239	2,239	2,239	2,239	700	2,239
2017-08-17	2,239	2,240	2,239	2,240	800	2,240
2017-08-16	2,233	2,240	2,220	2,240	2,000	2,240
2017-08-15	2,233	2,233	2,201	2,233	2,600	2,233
2017-08-14	2,233	2,233	2,233	2,233	100	2,233
2017-08-10	2,234	2,234	2,217	2,218	5,900	2,218
2017-08-09	2,219	2,220	2,211	2,218	1,500	2,218
2017-08-08	2,210	2,220	2,210	2,211	1,300	2,211
2017-08-07	2,210	2,215	2,210	2,215	400	2,215
2017-08-04	2,210	2,210	2,201	2,210	1,100	2,210
2017-08-03	2,215	2,215	2,215	2,215	300	2,215
2017-08-02	2,219	2,219	2,215	2,215	400	2,215
2017-08-01	2,228	2,228	2,205	2,216	1,900	2,216
2017-07-31	2,238	2,240	2,216	2,217	2,100	2,217
2017-07-28	2,240	2,240	2,209	2,209	900	2,209
2017-07-27	2,222	2,222	2,222	2,222	400	2,222
2017-07-26	2,206	2,222	2,206	2,222	2,100	2,222
2017-07-25	2,206	2,210	2,188	2,206	2,700	2,206
2017-07-24	2,209	2,209	2,185	2,206	1,900	2,206
2017-07-21	2,208	2,209	2,200	2,209	2,200	2,209
2017-07-20	2,208	2,208	2,204	2,208	400	2,208
2017-07-19	2,196	2,210	2,196	2,208	600	2,208
2017-07-18	2,195	2,204	2,195	2,196	1,000	2,196
2017-07-14	2,197	2,204	2,195	2,195	1,300	2,195
2017-07-13	2,184	2,184	2,184	2,184	200	2,184
2017-07-12	2,185	2,195	2,182	2,182	400	2,182
2017-07-11	2,179	2,194	2,179	2,180	2,900	2,180
2017-07-10	2,157	2,187	2,157	2,179	1,000	2,179
2017-07-07	2,169	2,179	2,169	2,179	1,600	2,179
2017-07-06	2,168	2,180	2,168	2,170	700	2,170
2017-07-05	2,175	2,175	2,168	2,168	1,200	2,168
2017-07-04	2,154	2,155	2,154	2,155	300	2,155
2017-07-03	2,154	2,154	2,154	2,154	300	2,154
2017-06-30	2,149	2,155	2,139	2,154	400	2,154
2017-06-29	2,152	2,152	2,152	2,152	100	2,152
2017-06-28	2,148	2,148	2,114	2,131	300	2,131
2017-06-27	2,130	2,148	2,130	2,148	1,600	2,148
2017-06-26	2,144	2,150	2,130	2,130	1,400	2,130
2017-06-23	2,144	2,145	2,115	2,128	1,200	2,128
2017-06-22	2,130	2,130	2,105	2,115	2,700	2,115
2017-06-21	2,145	2,145	2,130	2,130	500	2,130
2017-06-20	2,144	2,144	2,144	2,144	400	2,144
2017-06-19	2,146	2,146	2,130	2,144	500	2,144
2017-06-16	2,164	2,171	2,146	2,147	1,700	2,147
2017-06-15	2,165	2,168	2,143	2,165	1,400	2,165
2017-06-14	2,170	2,170	2,165	2,165	900	2,165
2017-06-13	2,170	2,170	2,164	2,164	400	2,164
2017-06-12	2,164	2,180	2,164	2,164	2,400	2,164
2017-06-09	2,185	2,185	2,162	2,162	700	2,162
2017-06-08	2,172	2,185	2,172	2,185	1,800	2,185
2017-06-07	2,165	2,186	2,165	2,186	1,300	2,186
2017-06-06	2,182	2,183	2,161	2,161	1,800	2,161
2017-06-05	2,170	2,183	2,169	2,183	2,200	2,183
2017-06-02	2,174	2,183	2,174	2,183	2,400	2,183
2017-06-01	2,151	2,174	2,151	2,174	3,400	2,174
2017-05-31	2,154	2,170	2,151	2,151	2,000	2,151
2017-05-30	2,169	2,187	2,164	2,164	6,700	2,164
2017-05-29	2,146	2,165	2,146	2,165	1,000	2,165
2017-05-26	2,130	2,151	2,130	2,146	2,000	2,146
2017-05-25	2,120	2,130	2,112	2,130	1,500	2,130
2017-05-24	2,100	2,120	2,100	2,111	2,400	2,111
2017-05-23	2,100	2,100	2,097	2,100	1,400	2,100
2017-05-22	2,082	2,103	2,081	2,100	2,500	2,100
2017-05-19	2,082	2,082	2,069	2,082	700	2,082
2017-05-18	2,050	2,091	2,041	2,067	7,900	2,067
2017-05-17	2,068	2,077	2,062	2,066	2,300	2,066
2017-05-16	2,081	2,081	2,066	2,066	1,100	2,066
2017-05-15	2,070	2,073	2,061	2,065	4,800	2,065
2017-05-12	2,090	2,110	2,058	2,066	29,600	2,066
2017-05-11	2,030	2,090	2,025	2,074	32,800	2,074
2017-05-10	2,290	2,325	2,290	2,314	3,600	2,314
2017-05-09	2,300	2,300	2,281	2,288	1,700	2,288
2017-05-08	2,290	2,290	2,265	2,265	900	2,265
2017-05-02	2,260	2,265	2,259	2,265	1,000	2,265
2017-05-01	2,262	2,262	2,262	2,262	200	2,262
2017-04-28	2,248	2,250	2,243	2,243	300	2,243
2017-04-27	2,243	2,250	2,243	2,243	3,500	2,243
2017-04-26	2,250	2,255	2,241	2,241	800	2,241
2017-04-25	2,234	2,234	2,234	2,234	500	2,234
2017-04-24	2,200	2,213	2,200	2,213	14,000	2,213
2017-04-21	2,200	2,200	2,167	2,197	14,900	2,197
2017-04-20	2,200	2,225	2,200	2,200	500	2,200
2017-04-13	2,156	2,199	2,156	2,199	900	2,199
2017-04-12	2,191	2,227	2,151	2,199	1,800	2,199
2017-04-11	2,229	2,229	2,191	2,227	800	2,227
2017-04-06	2,264	2,272	2,151	2,229	4,600	2,229
2017-04-05	2,272	2,272	2,265	2,272	1,200	2,272
2017-04-04	2,289	2,290	2,272	2,272	1,400	2,272
2017-04-03	2,287	2,288	2,287	2,288	400	2,288
2017-03-31	2,294	2,296	2,287	2,287	1,100	2,287
2017-03-30	2,297	2,310	2,294	2,294	900	2,294
2017-03-29	2,285	2,305	2,285	2,288	3,000	2,288
2017-03-28	2,303	2,310	2,302	2,302	2,200	2,302
2017-03-27	2,302	2,302	2,293	2,302	1,100	2,302
2017-03-24	2,299	2,304	2,292	2,302	1,400	2,302
2017-03-23	2,303	2,303	2,289	2,292	2,100	2,292
2017-03-22	2,301	2,301	2,292	2,292	1,300	2,292
2017-03-21	2,297	2,320	2,297	2,310	4,700	2,310
2017-03-17	2,299	2,299	2,271	2,280	1,400	2,280
2017-03-16	2,270	2,300	2,270	2,300	1,100	2,300
2017-03-15	2,265	2,270	2,265	2,270	300	2,270
2017-03-14	2,272	2,288	2,272	2,281	900	2,281
2017-03-13	2,272	2,275	2,272	2,272	600	2,272
2017-03-10	2,259	2,271	2,259	2,270	1,900	2,270
2017-03-09	2,269	2,269	2,259	2,259	800	2,259
2017-03-07	2,274	2,280	2,262	2,269	1,800	2,269
2017-03-06	2,295	2,295	2,276	2,276	500	2,276
2017-03-03	2,294	2,294	2,262	2,280	1,600	2,280
2017-03-02	2,283	2,294	2,270	2,294	900	2,294
2017-03-01	2,283	2,283	2,281	2,283	400	2,283
2017-02-28	2,283	2,283	2,283	2,283	100	2,283
2017-02-27	2,298	2,298	2,283	2,283	800	2,283
2017-02-24	2,286	2,286	2,283	2,283	700	2,283
2017-02-23	2,290	2,290	2,261	2,261	6,600	2,261
2017-02-22	2,280	2,281	2,261	2,261	400	2,261
2017-02-21	2,248	2,253	2,234	2,253	900	2,253
2017-02-20	2,248	2,248	2,248	2,248	100	2,248
2017-02-17	2,248	2,249	2,248	2,248	1,300	2,248
2017-02-16	2,225	2,250	2,220	2,226	5,200	2,226
2017-02-15	2,240	2,240	2,225	2,225	900	2,225
2017-02-14	2,240	2,250	2,222	2,240	1,300	2,240
2017-02-13	2,228	2,240	2,228	2,228	2,700	2,228
2017-02-10	2,230	2,230	2,228	2,228	200	2,228
2017-02-09	2,186	2,220	2,186	2,219	1,800	2,219
2017-02-08	2,200	2,200	2,200	2,200	300	2,200
2017-02-07	2,211	2,211	2,176	2,176	900	2,176
2017-02-06	2,180	2,229	2,180	2,221	3,700	2,221
2017-02-03	2,179	2,180	2,179	2,180	1,200	2,180
2017-02-02	2,150	2,180	2,150	2,180	1,500	2,180
2017-02-01	2,140	2,150	2,140	2,150	400	2,150
2017-01-31	2,145	2,150	2,130	2,150	4,800	2,150
2017-01-30	2,151	2,151	2,145	2,145	2,900	2,145
2017-01-27	2,145	2,160	2,142	2,142	2,000	2,142
2017-01-26	2,169	2,179	2,114	2,143	2,600	2,143
2017-01-25	2,160	2,170	2,160	2,169	2,100	2,169
2017-01-24	2,150	2,168	2,150	2,160	400	2,160
2017-01-23	2,166	2,166	2,132	2,150	600	2,150
2017-01-20	2,145	2,145	2,145	2,145	100	2,145
2017-01-19	2,130	2,150	2,130	2,145	400	2,145
2017-01-18	2,131	2,131	2,071	2,130	1,800	2,130
2017-01-17	2,158	2,158	2,150	2,150	400	2,150
2017-01-16	2,184	2,184	2,180	2,180	300	2,180
2017-01-13	2,184	2,184	2,184	2,184	100	2,184
2017-01-12	2,148	2,184	2,148	2,184	400	2,184
2017-01-11	2,156	2,174	2,156	2,156	500	2,156
2017-01-10	2,210	2,210	2,110	2,154	3,500	2,154
2017-01-06	2,210	2,210	2,210	2,210	100	2,210
2017-01-05	2,210	2,210	2,210	2,210	300	2,210
2017-01-04	2,215	2,215	2,200	2,213	1,100	2,213

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

6648 (株)かわでん の時系列データ [2017年度]

6648 (株)かわでんの時系列データ [2017年度]