6648 (株)かわでんの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,687	2,702	2,687	2,700	3,800	2,700
2018-12-27	2,694	2,720	2,670	2,687	3,200	2,687
2018-12-26	2,614	2,616	2,614	2,616	1,400	2,616
2018-12-25	2,741	2,741	2,600	2,657	18,100	2,657
2018-12-21	2,770	2,770	2,740	2,752	3,000	2,752
2018-12-20	2,770	2,816	2,770	2,795	400	2,795
2018-12-19	2,770	2,798	2,770	2,798	500	2,798
2018-12-18	2,770	2,770	2,770	2,770	500	2,770
2018-12-17	-	-	-	2,764	-	2,764
2018-12-14	2,772	2,772	2,764	2,764	400	2,764
2018-12-13	2,760	2,781	2,760	2,770	500	2,770
2018-12-12	2,801	2,801	2,780	2,780	800	2,780
2018-12-11	2,801	2,801	2,801	2,801	200	2,801
2018-12-10	2,802	2,830	2,802	2,830	500	2,830
2018-12-07	2,835	2,835	2,830	2,830	4,200	2,830
2018-12-06	-	-	-	2,860	-	2,860
2018-12-05	2,840	2,860	2,840	2,860	1,000	2,860
2018-12-04	-	-	-	2,860	-	2,860
2018-12-03	2,860	2,860	2,860	2,860	100	2,860
2018-11-30	2,840	2,859	2,840	2,859	200	2,859
2018-11-29	2,833	2,857	2,833	2,857	2,200	2,857
2018-11-28	2,829	2,859	2,829	2,850	4,400	2,850
2018-11-27	2,830	2,850	2,829	2,829	700	2,829
2018-11-26	-	-	-	2,825	-	2,825
2018-11-22	2,835	2,835	2,820	2,825	1,100	2,825
2018-11-21	2,824	2,824	2,758	2,801	1,600	2,801
2018-11-20	2,775	2,775	2,775	2,775	100	2,775
2018-11-19	2,764	2,775	2,764	2,775	500	2,775
2018-11-16	-	-	-	2,790	-	2,790
2018-11-15	2,735	2,790	2,735	2,790	3,400	2,790
2018-11-14	-	-	-	2,760	-	2,760
2018-11-13	2,760	2,760	2,760	2,760	100	2,760
2018-11-12	-	-	-	2,737	-	2,737
2018-11-09	2,746	2,746	2,737	2,737	900	2,737
2018-11-08	-	-	-	2,760	-	2,760
2018-11-07	2,760	2,761	2,760	2,760	1,100	2,760
2018-11-06	-	-	-	2,724	-	2,724
2018-11-05	2,724	2,724	2,724	2,724	200	2,724
2018-11-02	-	-	-	2,724	-	2,724
2018-11-01	2,724	2,724	2,724	2,724	100	2,724
2018-10-31	2,725	2,725	2,723	2,723	1,400	2,723
2018-10-30	2,763	2,763	2,724	2,726	3,000	2,726
2018-10-29	2,721	2,721	2,719	2,719	1,400	2,719
2018-10-26	2,723	2,725	2,721	2,721	1,300	2,721
2018-10-25	2,726	2,726	2,720	2,720	1,000	2,720
2018-10-24	2,724	2,726	2,724	2,726	300	2,726
2018-10-23	-	-	-	2,715	-	2,715
2018-10-22	-	-	-	2,715	-	2,715
2018-10-19	-	-	-	2,715	-	2,715
2018-10-18	2,712	2,729	2,712	2,715	500	2,715
2018-10-17	-	-	-	2,711	-	2,711
2018-10-16	2,740	2,740	2,711	2,711	300	2,711
2018-10-15	2,710	2,710	2,702	2,710	2,300	2,710
2018-10-12	2,741	2,741	2,741	2,741	100	2,741
2018-10-11	2,730	2,769	2,720	2,769	1,200	2,769
2018-10-10	2,730	2,730	2,730	2,730	100	2,730
2018-10-09	2,740	2,740	2,740	2,740	200	2,740
2018-10-05	2,767	2,767	2,732	2,740	15,400	2,740
2018-10-04	2,786	2,786	2,767	2,767	500	2,767
2018-10-03	2,788	2,797	2,700	2,797	4,200	2,797
2018-10-02	2,789	2,789	2,789	2,789	100	2,789
2018-10-01	2,780	2,791	2,750	2,790	3,000	2,790
2018-09-28	2,802	2,802	2,792	2,792	2,300	2,792
2018-09-27	2,853	2,853	2,821	2,821	1,000	2,821
2018-09-26	2,901	2,901	2,865	2,865	22,300	2,865
2018-09-25	2,960	2,960	2,931	2,931	2,600	2,931
2018-09-21	2,959	2,966	2,936	2,959	26,600	2,959
2018-09-20	2,960	2,960	2,960	2,960	100	2,960
2018-09-19	3,000	3,000	3,000	3,000	200	3,000
2018-09-18	-	-	-	3,045	-	3,045
2018-09-14	-	-	-	3,045	-	3,045
2018-09-13	-	-	-	3,045	-	3,045
2018-09-12	3,045	3,050	3,030	3,045	20,000	3,045
2018-09-11	3,055	3,060	3,030	3,050	15,200	3,050
2018-09-10	3,055	3,055	2,955	3,055	8,800	3,055
2018-09-07	2,994	3,020	2,993	3,020	500	3,020
2018-09-06	2,989	3,025	2,988	2,995	2,300	2,995
2018-09-05	3,080	3,080	2,903	2,989	6,900	2,989
2018-09-04	2,930	2,960	2,886	2,960	1,100	2,960
2018-09-03	2,880	2,930	2,880	2,930	500	2,930
2018-08-31	2,936	2,936	2,902	2,902	1,500	2,902
2018-08-30	2,995	2,995	2,930	2,973	800	2,973
2018-08-29	2,984	3,350	2,984	2,995	31,400	2,995
2018-08-28	2,879	2,898	2,879	2,898	700	2,898
2018-08-27	2,874	2,880	2,821	2,879	2,300	2,879
2018-08-24	2,877	2,890	2,877	2,890	2,300	2,890
2018-08-23	2,875	2,877	2,875	2,877	700	2,877
2018-08-22	2,850	2,852	2,850	2,850	1,700	2,850
2018-08-21	2,823	2,852	2,823	2,852	1,200	2,852
2018-08-20	2,846	2,846	2,807	2,823	2,200	2,823
2018-08-17	2,817	2,847	2,767	2,847	2,000	2,847
2018-08-16	2,800	2,818	2,790	2,818	2,100	2,818
2018-08-15	2,801	2,801	2,790	2,790	400	2,790
2018-08-14	2,823	2,828	2,802	2,802	400	2,802
2018-08-13	2,791	2,865	2,790	2,850	2,200	2,850
2018-08-10	2,807	2,810	2,807	2,810	4,700	2,810
2018-08-09	2,778	2,820	2,774	2,820	7,100	2,820
2018-08-08	2,800	2,828	2,800	2,828	2,100	2,828
2018-08-07	2,801	2,801	2,800	2,800	800	2,800
2018-08-06	2,800	2,800	2,800	2,800	300	2,800
2018-08-03	2,802	2,830	2,789	2,830	500	2,830
2018-08-02	2,785	2,839	2,785	2,801	1,400	2,801
2018-08-01	2,757	2,757	2,757	2,757	100	2,757
2018-07-31	2,857	2,857	2,857	2,857	200	2,857
2018-07-30	2,877	2,907	2,877	2,907	400	2,907
2018-07-27	2,879	2,879	2,878	2,878	200	2,878
2018-07-26	2,900	2,929	2,900	2,929	4,000	2,929
2018-07-25	2,889	2,900	2,817	2,900	23,700	2,900
2018-07-24	2,799	2,799	2,756	2,789	600	2,789
2018-07-23	2,800	2,800	2,800	2,800	500	2,800
2018-07-20	2,751	2,777	2,751	2,770	2,300	2,770
2018-07-19	2,730	2,749	2,715	2,749	2,500	2,749
2018-07-18	2,720	2,730	2,719	2,730	1,000	2,730
2018-07-17	2,699	2,720	2,699	2,720	1,300	2,720
2018-07-13	2,670	2,699	2,670	2,699	5,000	2,699
2018-07-12	2,659	2,668	2,659	2,668	600	2,668
2018-07-11	-	-	-	2,659	-	2,659
2018-07-10	-	-	-	2,659	-	2,659
2018-07-09	2,658	2,659	2,658	2,659	600	2,659
2018-07-06	2,658	2,659	2,651	2,659	8,100	2,659
2018-07-05	2,632	2,632	2,632	2,632	1,300	2,632
2018-07-04	2,630	2,632	2,610	2,632	800	2,632
2018-07-03	2,630	2,630	2,630	2,630	300	2,630
2018-07-02	2,614	2,614	2,614	2,614	200	2,614
2018-06-29	-	-	-	2,612	-	2,612
2018-06-28	2,613	2,613	2,612	2,612	300	2,612
2018-06-27	2,612	2,612	2,612	2,612	300	2,612
2018-06-26	2,612	2,612	2,612	2,612	100	2,612
2018-06-25	2,650	2,650	2,650	2,650	1,500	2,650
2018-06-22	2,646	2,650	2,637	2,650	4,200	2,650
2018-06-21	-	-	-	2,605	-	2,605
2018-06-20	2,621	2,621	2,605	2,605	400	2,605
2018-06-19	2,630	2,631	2,630	2,631	300	2,631
2018-06-18	2,613	2,638	2,613	2,638	800	2,638
2018-06-15	2,650	2,655	2,604	2,626	3,600	2,626
2018-06-14	2,649	2,657	2,649	2,656	800	2,656
2018-06-13	2,642	2,642	2,642	2,642	400	2,642
2018-06-12	2,651	2,660	2,624	2,642	1,500	2,642
2018-06-11	2,652	2,660	2,643	2,650	1,300	2,650
2018-06-08	2,660	2,670	2,660	2,670	2,100	2,670
2018-06-07	2,655	2,660	2,655	2,660	3,200	2,660
2018-06-06	2,635	2,635	2,635	2,635	200	2,635
2018-06-05	2,635	2,635	2,635	2,635	300	2,635
2018-06-04	2,636	2,636	2,636	2,636	200	2,636
2018-06-01	2,650	2,650	2,636	2,636	500	2,636
2018-05-31	2,633	2,674	2,633	2,650	1,200	2,650
2018-05-30	2,641	2,650	2,634	2,650	1,900	2,650
2018-05-29	2,641	2,670	2,640	2,641	2,500	2,641
2018-05-28	2,668	2,686	2,641	2,641	2,300	2,641
2018-05-25	2,700	2,708	2,634	2,634	3,600	2,634
2018-05-24	2,700	2,705	2,700	2,700	900	2,700
2018-05-23	2,694	2,701	2,694	2,701	1,600	2,701
2018-05-22	2,667	2,697	2,667	2,697	3,100	2,697
2018-05-21	2,633	2,662	2,633	2,660	3,100	2,660
2018-05-18	2,634	2,634	2,633	2,634	600	2,634
2018-05-17	2,641	2,650	2,630	2,634	1,300	2,634
2018-05-16	2,625	2,652	2,620	2,652	2,300	2,652
2018-05-15	2,553	2,625	2,553	2,625	7,100	2,625
2018-05-14	2,534	2,605	2,534	2,559	5,800	2,559
2018-05-11	2,584	2,585	2,521	2,584	2,700	2,584
2018-05-10	2,532	2,584	2,510	2,584	3,700	2,584
2018-05-09	2,573	2,579	2,573	2,573	1,000	2,573
2018-05-08	2,573	2,573	2,573	2,573	200	2,573
2018-05-07	2,549	2,574	2,549	2,574	1,900	2,574
2018-05-02	2,537	2,549	2,537	2,549	700	2,549
2018-05-01	2,525	2,539	2,525	2,539	200	2,539
2018-04-27	2,525	2,525	2,525	2,525	400	2,525
2018-04-26	2,521	2,525	2,521	2,525	500	2,525
2018-04-25	2,521	2,521	2,518	2,521	700	2,521
2018-04-24	2,516	2,517	2,516	2,517	300	2,517
2018-04-23	2,544	2,544	2,515	2,515	700	2,515
2018-04-20	2,526	2,526	2,521	2,521	500	2,521
2018-04-19	2,527	2,527	2,526	2,526	200	2,526
2018-04-18	2,521	2,530	2,520	2,530	800	2,530
2018-04-17	2,539	2,539	2,515	2,521	2,100	2,521
2018-04-13	2,545	2,545	2,545	2,545	100	2,545
2018-04-11	2,520	2,521	2,520	2,520	800	2,520
2018-04-10	2,531	2,531	2,520	2,520	1,400	2,520
2018-04-09	2,531	2,531	2,531	2,531	100	2,531
2018-04-06	2,531	2,531	2,531	2,531	100	2,531
2018-04-05	2,520	2,531	2,520	2,531	300	2,531
2018-04-04	2,520	2,521	2,520	2,520	2,400	2,520
2018-04-03	2,520	2,520	2,520	2,520	500	2,520
2018-03-30	2,516	2,550	2,516	2,550	900	2,550
2018-03-29	2,578	2,578	2,534	2,534	200	2,534
2018-03-28	2,516	2,580	2,516	2,553	1,400	2,553
2018-03-27	2,553	2,585	2,553	2,585	1,600	2,585
2018-03-26	2,536	2,578	2,521	2,578	2,300	2,578
2018-03-23	2,535	2,568	2,517	2,536	6,300	2,536
2018-03-22	2,518	2,521	2,515	2,518	1,800	2,518
2018-03-20	2,537	2,537	2,520	2,526	1,300	2,526
2018-03-19	2,522	2,526	2,522	2,525	800	2,525
2018-03-16	2,539	2,539	2,522	2,522	200	2,522
2018-03-15	2,540	2,540	2,520	2,539	68,300	2,539
2018-03-13	2,521	2,540	2,521	2,540	300	2,540
2018-03-12	2,525	2,546	2,525	2,530	8,600	2,530
2018-03-08	2,510	2,510	2,510	2,510	500	2,510
2018-03-07	2,525	2,525	2,525	2,525	100	2,525
2018-03-06	2,522	2,538	2,522	2,525	400	2,525
2018-03-05	2,523	2,523	2,523	2,523	100	2,523
2018-03-02	2,525	2,525	2,525	2,525	100	2,525
2018-03-01	2,525	2,525	2,525	2,525	100	2,525
2018-02-28	2,526	2,562	2,526	2,562	200	2,562
2018-02-27	2,553	2,564	2,520	2,521	8,100	2,521
2018-02-26	2,554	2,554	2,532	2,539	800	2,539
2018-02-23	2,564	2,564	2,540	2,549	1,500	2,549
2018-02-22	2,531	2,551	2,529	2,540	7,300	2,540
2018-02-21	2,520	2,520	2,510	2,515	3,100	2,515
2018-02-20	2,527	2,540	2,527	2,540	2,400	2,540
2018-02-19	2,562	2,562	2,509	2,525	3,600	2,525
2018-02-16	2,558	2,584	2,558	2,584	1,200	2,584
2018-02-15	2,502	2,558	2,502	2,558	2,400	2,558
2018-02-14	2,510	2,551	2,470	2,551	5,100	2,551
2018-02-13	2,612	2,612	2,496	2,501	10,800	2,501
2018-02-09	2,598	2,639	2,533	2,639	1,800	2,639
2018-02-08	2,650	2,650	2,619	2,639	1,300	2,639
2018-02-07	2,670	2,700	2,670	2,700	200	2,700
2018-02-06	2,689	2,689	2,624	2,624	7,600	2,624
2018-02-05	2,700	2,717	2,691	2,716	2,200	2,716
2018-02-02	2,715	2,715	2,715	2,715	1,700	2,715
2018-02-01	2,681	2,723	2,681	2,723	2,000	2,723
2018-01-31	2,713	2,713	2,680	2,680	1,500	2,680
2018-01-30	2,702	2,715	2,671	2,713	2,400	2,713
2018-01-29	2,702	2,737	2,701	2,732	1,400	2,732
2018-01-26	2,716	2,728	2,701	2,701	1,400	2,701
2018-01-25	2,720	2,720	2,715	2,715	3,300	2,715
2018-01-24	2,679	2,679	2,679	2,679	1,800	2,679
2018-01-23	2,679	2,679	2,660	2,674	2,000	2,674
2018-01-22	2,665	2,689	2,650	2,652	9,900	2,652
2018-01-19	2,660	2,665	2,630	2,665	4,200	2,665
2018-01-18	2,661	2,665	2,661	2,665	3,200	2,665
2018-01-17	2,664	2,664	2,661	2,664	900	2,664
2018-01-16	2,686	2,686	2,669	2,669	400	2,669
2018-01-15	2,639	2,680	2,639	2,667	3,600	2,667
2018-01-12	2,631	2,640	2,631	2,640	700	2,640
2018-01-11	2,628	2,640	2,628	2,640	400	2,640
2018-01-10	2,640	2,642	2,640	2,640	3,200	2,640
2018-01-09	2,653	2,653	2,630	2,640	1,900	2,640
2018-01-05	2,637	2,666	2,637	2,640	5,900	2,640
2018-01-04	2,639	2,639	2,627	2,637	2,600	2,637

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 [2018年度]

6648 (株)かわでんの時系列データ [2018年度]