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
2018-12-282,6872,7022,6872,7003,8002,700
2018-12-272,6942,7202,6702,6873,2002,687
2018-12-262,6142,6162,6142,6161,4002,616
2018-12-252,7412,7412,6002,65718,1002,657
2018-12-212,7702,7702,7402,7523,0002,752
2018-12-202,7702,8162,7702,7954002,795
2018-12-192,7702,7982,7702,7985002,798
2018-12-182,7702,7702,7702,7705002,770
2018-12-17---2,764-2,764
2018-12-142,7722,7722,7642,7644002,764
2018-12-132,7602,7812,7602,7705002,770
2018-12-122,8012,8012,7802,7808002,780
2018-12-112,8012,8012,8012,8012002,801
2018-12-102,8022,8302,8022,8305002,830
2018-12-072,8352,8352,8302,8304,2002,830
2018-12-06---2,860-2,860
2018-12-052,8402,8602,8402,8601,0002,860
2018-12-04---2,860-2,860
2018-12-032,8602,8602,8602,8601002,860
2018-11-302,8402,8592,8402,8592002,859
2018-11-292,8332,8572,8332,8572,2002,857
2018-11-282,8292,8592,8292,8504,4002,850
2018-11-272,8302,8502,8292,8297002,829
2018-11-26---2,825-2,825
2018-11-222,8352,8352,8202,8251,1002,825
2018-11-212,8242,8242,7582,8011,6002,801
2018-11-202,7752,7752,7752,7751002,775
2018-11-192,7642,7752,7642,7755002,775
2018-11-16---2,790-2,790
2018-11-152,7352,7902,7352,7903,4002,790
2018-11-14---2,760-2,760
2018-11-132,7602,7602,7602,7601002,760
2018-11-12---2,737-2,737
2018-11-092,7462,7462,7372,7379002,737
2018-11-08---2,760-2,760
2018-11-072,7602,7612,7602,7601,1002,760
2018-11-06---2,724-2,724
2018-11-052,7242,7242,7242,7242002,724
2018-11-02---2,724-2,724
2018-11-012,7242,7242,7242,7241002,724
2018-10-312,7252,7252,7232,7231,4002,723
2018-10-302,7632,7632,7242,7263,0002,726
2018-10-292,7212,7212,7192,7191,4002,719
2018-10-262,7232,7252,7212,7211,3002,721
2018-10-252,7262,7262,7202,7201,0002,720
2018-10-242,7242,7262,7242,7263002,726
2018-10-23---2,715-2,715
2018-10-22---2,715-2,715
2018-10-19---2,715-2,715
2018-10-182,7122,7292,7122,7155002,715
2018-10-17---2,711-2,711
2018-10-162,7402,7402,7112,7113002,711
2018-10-152,7102,7102,7022,7102,3002,710
2018-10-122,7412,7412,7412,7411002,741
2018-10-112,7302,7692,7202,7691,2002,769
2018-10-102,7302,7302,7302,7301002,730
2018-10-092,7402,7402,7402,7402002,740
2018-10-052,7672,7672,7322,74015,4002,740
2018-10-042,7862,7862,7672,7675002,767
2018-10-032,7882,7972,7002,7974,2002,797
2018-10-022,7892,7892,7892,7891002,789
2018-10-012,7802,7912,7502,7903,0002,790
2018-09-282,8022,8022,7922,7922,3002,792
2018-09-272,8532,8532,8212,8211,0002,821
2018-09-262,9012,9012,8652,86522,3002,865
2018-09-252,9602,9602,9312,9312,6002,931
2018-09-212,9592,9662,9362,95926,6002,959
2018-09-202,9602,9602,9602,9601002,960
2018-09-193,0003,0003,0003,0002003,000
2018-09-18---3,045-3,045
2018-09-14---3,045-3,045
2018-09-13---3,045-3,045
2018-09-123,0453,0503,0303,04520,0003,045
2018-09-113,0553,0603,0303,05015,2003,050
2018-09-103,0553,0552,9553,0558,8003,055
2018-09-072,9943,0202,9933,0205003,020
2018-09-062,9893,0252,9882,9952,3002,995
2018-09-053,0803,0802,9032,9896,9002,989
2018-09-042,9302,9602,8862,9601,1002,960
2018-09-032,8802,9302,8802,9305002,930
2018-08-312,9362,9362,9022,9021,5002,902
2018-08-302,9952,9952,9302,9738002,973
2018-08-292,9843,3502,9842,99531,4002,995
2018-08-282,8792,8982,8792,8987002,898
2018-08-272,8742,8802,8212,8792,3002,879
2018-08-242,8772,8902,8772,8902,3002,890
2018-08-232,8752,8772,8752,8777002,877
2018-08-222,8502,8522,8502,8501,7002,850
2018-08-212,8232,8522,8232,8521,2002,852
2018-08-202,8462,8462,8072,8232,2002,823
2018-08-172,8172,8472,7672,8472,0002,847
2018-08-162,8002,8182,7902,8182,1002,818
2018-08-152,8012,8012,7902,7904002,790
2018-08-142,8232,8282,8022,8024002,802
2018-08-132,7912,8652,7902,8502,2002,850
2018-08-102,8072,8102,8072,8104,7002,810
2018-08-092,7782,8202,7742,8207,1002,820
2018-08-082,8002,8282,8002,8282,1002,828
2018-08-072,8012,8012,8002,8008002,800
2018-08-062,8002,8002,8002,8003002,800
2018-08-032,8022,8302,7892,8305002,830
2018-08-022,7852,8392,7852,8011,4002,801
2018-08-012,7572,7572,7572,7571002,757
2018-07-312,8572,8572,8572,8572002,857
2018-07-302,8772,9072,8772,9074002,907
2018-07-272,8792,8792,8782,8782002,878
2018-07-262,9002,9292,9002,9294,0002,929
2018-07-252,8892,9002,8172,90023,7002,900
2018-07-242,7992,7992,7562,7896002,789
2018-07-232,8002,8002,8002,8005002,800
2018-07-202,7512,7772,7512,7702,3002,770
2018-07-192,7302,7492,7152,7492,5002,749
2018-07-182,7202,7302,7192,7301,0002,730
2018-07-172,6992,7202,6992,7201,3002,720
2018-07-132,6702,6992,6702,6995,0002,699
2018-07-122,6592,6682,6592,6686002,668
2018-07-11---2,659-2,659
2018-07-10---2,659-2,659
2018-07-092,6582,6592,6582,6596002,659
2018-07-062,6582,6592,6512,6598,1002,659
2018-07-052,6322,6322,6322,6321,3002,632
2018-07-042,6302,6322,6102,6328002,632
2018-07-032,6302,6302,6302,6303002,630
2018-07-022,6142,6142,6142,6142002,614
2018-06-29---2,612-2,612
2018-06-282,6132,6132,6122,6123002,612
2018-06-272,6122,6122,6122,6123002,612
2018-06-262,6122,6122,6122,6121002,612
2018-06-252,6502,6502,6502,6501,5002,650
2018-06-222,6462,6502,6372,6504,2002,650
2018-06-21---2,605-2,605
2018-06-202,6212,6212,6052,6054002,605
2018-06-192,6302,6312,6302,6313002,631
2018-06-182,6132,6382,6132,6388002,638
2018-06-152,6502,6552,6042,6263,6002,626
2018-06-142,6492,6572,6492,6568002,656
2018-06-132,6422,6422,6422,6424002,642
2018-06-122,6512,6602,6242,6421,5002,642
2018-06-112,6522,6602,6432,6501,3002,650
2018-06-082,6602,6702,6602,6702,1002,670
2018-06-072,6552,6602,6552,6603,2002,660
2018-06-062,6352,6352,6352,6352002,635
2018-06-052,6352,6352,6352,6353002,635
2018-06-042,6362,6362,6362,6362002,636
2018-06-012,6502,6502,6362,6365002,636
2018-05-312,6332,6742,6332,6501,2002,650
2018-05-302,6412,6502,6342,6501,9002,650
2018-05-292,6412,6702,6402,6412,5002,641
2018-05-282,6682,6862,6412,6412,3002,641
2018-05-252,7002,7082,6342,6343,6002,634
2018-05-242,7002,7052,7002,7009002,700
2018-05-232,6942,7012,6942,7011,6002,701
2018-05-222,6672,6972,6672,6973,1002,697
2018-05-212,6332,6622,6332,6603,1002,660
2018-05-182,6342,6342,6332,6346002,634
2018-05-172,6412,6502,6302,6341,3002,634
2018-05-162,6252,6522,6202,6522,3002,652
2018-05-152,5532,6252,5532,6257,1002,625
2018-05-142,5342,6052,5342,5595,8002,559
2018-05-112,5842,5852,5212,5842,7002,584
2018-05-102,5322,5842,5102,5843,7002,584
2018-05-092,5732,5792,5732,5731,0002,573
2018-05-082,5732,5732,5732,5732002,573
2018-05-072,5492,5742,5492,5741,9002,574
2018-05-022,5372,5492,5372,5497002,549
2018-05-012,5252,5392,5252,5392002,539
2018-04-272,5252,5252,5252,5254002,525
2018-04-262,5212,5252,5212,5255002,525
2018-04-252,5212,5212,5182,5217002,521
2018-04-242,5162,5172,5162,5173002,517
2018-04-232,5442,5442,5152,5157002,515
2018-04-202,5262,5262,5212,5215002,521
2018-04-192,5272,5272,5262,5262002,526
2018-04-182,5212,5302,5202,5308002,530
2018-04-172,5392,5392,5152,5212,1002,521
2018-04-132,5452,5452,5452,5451002,545
2018-04-112,5202,5212,5202,5208002,520
2018-04-102,5312,5312,5202,5201,4002,520
2018-04-092,5312,5312,5312,5311002,531
2018-04-062,5312,5312,5312,5311002,531
2018-04-052,5202,5312,5202,5313002,531
2018-04-042,5202,5212,5202,5202,4002,520
2018-04-032,5202,5202,5202,5205002,520
2018-03-302,5162,5502,5162,5509002,550
2018-03-292,5782,5782,5342,5342002,534
2018-03-282,5162,5802,5162,5531,4002,553
2018-03-272,5532,5852,5532,5851,6002,585
2018-03-262,5362,5782,5212,5782,3002,578
2018-03-232,5352,5682,5172,5366,3002,536
2018-03-222,5182,5212,5152,5181,8002,518
2018-03-202,5372,5372,5202,5261,3002,526
2018-03-192,5222,5262,5222,5258002,525
2018-03-162,5392,5392,5222,5222002,522
2018-03-152,5402,5402,5202,53968,3002,539
2018-03-132,5212,5402,5212,5403002,540
2018-03-122,5252,5462,5252,5308,6002,530
2018-03-082,5102,5102,5102,5105002,510
2018-03-072,5252,5252,5252,5251002,525
2018-03-062,5222,5382,5222,5254002,525
2018-03-052,5232,5232,5232,5231002,523
2018-03-022,5252,5252,5252,5251002,525
2018-03-012,5252,5252,5252,5251002,525
2018-02-282,5262,5622,5262,5622002,562
2018-02-272,5532,5642,5202,5218,1002,521
2018-02-262,5542,5542,5322,5398002,539
2018-02-232,5642,5642,5402,5491,5002,549
2018-02-222,5312,5512,5292,5407,3002,540
2018-02-212,5202,5202,5102,5153,1002,515
2018-02-202,5272,5402,5272,5402,4002,540
2018-02-192,5622,5622,5092,5253,6002,525
2018-02-162,5582,5842,5582,5841,2002,584
2018-02-152,5022,5582,5022,5582,4002,558
2018-02-142,5102,5512,4702,5515,1002,551
2018-02-132,6122,6122,4962,50110,8002,501
2018-02-092,5982,6392,5332,6391,8002,639
2018-02-082,6502,6502,6192,6391,3002,639
2018-02-072,6702,7002,6702,7002002,700
2018-02-062,6892,6892,6242,6247,6002,624
2018-02-052,7002,7172,6912,7162,2002,716
2018-02-022,7152,7152,7152,7151,7002,715
2018-02-012,6812,7232,6812,7232,0002,723
2018-01-312,7132,7132,6802,6801,5002,680
2018-01-302,7022,7152,6712,7132,4002,713
2018-01-292,7022,7372,7012,7321,4002,732
2018-01-262,7162,7282,7012,7011,4002,701
2018-01-252,7202,7202,7152,7153,3002,715
2018-01-242,6792,6792,6792,6791,8002,679
2018-01-232,6792,6792,6602,6742,0002,674
2018-01-222,6652,6892,6502,6529,9002,652
2018-01-192,6602,6652,6302,6654,2002,665
2018-01-182,6612,6652,6612,6653,2002,665
2018-01-172,6642,6642,6612,6649002,664
2018-01-162,6862,6862,6692,6694002,669
2018-01-152,6392,6802,6392,6673,6002,667
2018-01-122,6312,6402,6312,6407002,640
2018-01-112,6282,6402,6282,6404002,640
2018-01-102,6402,6422,6402,6403,2002,640
2018-01-092,6532,6532,6302,6401,9002,640
2018-01-052,6372,6662,6372,6405,9002,640
2018-01-042,6392,6392,6272,6372,6002,637

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