6648 (株)かわでん の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6302,6502,6302,6373,7002,637
2019-12-272,6392,6392,6252,6291,4002,629
2019-12-262,5952,5952,5902,5903002,590
2019-12-252,5652,5902,5652,5702,2002,570
2019-12-242,5782,5922,5602,5659002,565
2019-12-232,5752,5802,5022,5781,9002,578
2019-12-202,4972,5252,4962,5251,4002,525
2019-12-192,4852,4852,4762,4775002,477
2019-12-182,4842,4842,4682,4765002,476
2019-12-172,4782,4782,4642,4768002,476
2019-12-162,4452,4452,4452,4452002,445
2019-12-132,4642,4642,4452,4457002,445
2019-12-122,4492,4592,4452,4451,4002,445
2019-12-112,4172,4452,4162,44573,0002,445
2019-12-102,4302,4302,4082,4171,1002,417
2019-12-092,4212,4212,4202,4204002,420
2019-12-062,4222,4222,4102,4102,9002,410
2019-12-05---2,406-2,406
2019-12-042,4002,4062,4002,4066002,406
2019-12-032,4102,4102,3772,4066002,406
2019-12-022,4452,4452,4222,4309002,430
2019-11-292,4382,4382,3502,4383,9002,438
2019-11-282,4882,4882,3872,4385,8002,438
2019-11-272,5352,5352,4802,4803,6002,480
2019-11-262,5102,5362,5102,5361,5002,536
2019-11-252,5702,6002,5002,5117,2002,511
2019-11-222,5902,5902,5562,5701,3002,570
2019-11-212,5732,5772,5692,5722,0002,572
2019-11-202,6002,6192,5722,5722,7002,572
2019-11-192,6092,6092,5982,5981,0002,598
2019-11-182,6532,6532,5802,5843,5002,584
2019-11-152,6652,6652,5912,6153,3002,615
2019-11-142,7292,7292,6002,6153,4002,615
2019-11-132,7302,7302,7002,7051,9002,705
2019-11-122,7102,7102,7102,7102002,710
2019-11-112,8302,8302,7002,7104,0002,710
2019-11-082,8332,8332,8232,8304002,830
2019-11-072,8502,8502,8502,8501002,850
2019-11-062,8512,8522,8392,8491,1002,849
2019-11-052,8512,8512,8512,8511002,851
2019-11-012,8502,8512,8502,85124,7002,851
2019-10-312,8512,8512,8502,8503002,850
2019-10-302,8552,8682,8552,8608002,860
2019-10-292,8692,8692,8692,8691002,869
2019-10-28---2,873-2,873
2019-10-252,8732,8732,8732,8735002,873
2019-10-242,8702,8802,8412,8802,2002,880
2019-10-232,8502,8702,8502,8701,7002,870
2019-10-212,8722,8872,8512,8702,1002,870
2019-10-182,8582,8742,8522,8721,4002,872
2019-10-172,8612,8872,8432,8851,6002,885
2019-10-16---2,890-2,890
2019-10-152,8912,8912,8902,8902002,890
2019-10-11---2,923-2,923
2019-10-10---2,923-2,923
2019-10-09---2,923-2,923
2019-10-082,9002,9232,9002,9233002,923
2019-10-072,8852,8852,8852,8851002,885
2019-10-042,9072,9072,9072,9072002,907
2019-10-032,9002,9282,9002,9075002,907
2019-10-022,9012,9012,9012,9012002,901
2019-10-01---2,947-2,947
2019-09-302,9002,9472,9002,9472002,947
2019-09-272,9002,9002,9002,9004002,900
2019-09-262,9282,9282,9282,9281002,928
2019-09-252,9102,9282,9102,9285002,928
2019-09-242,9102,9102,8982,9101,4002,910
2019-09-202,9102,9152,9002,9107002,910
2019-09-192,9002,9152,9002,9155002,915
2019-09-182,9122,9302,9122,9151,4002,915
2019-09-17---2,930-2,930
2019-09-132,9002,9302,9002,9301,3002,930
2019-09-122,8972,9002,8972,9007002,900
2019-09-112,8902,9002,8902,9003002,900
2019-09-102,8902,8982,8902,8904002,890
2019-09-092,8742,8992,8742,8907002,890
2019-09-062,8742,8742,8742,8742002,874
2019-09-052,8682,8742,8682,87418,4002,874
2019-09-042,8702,8732,8692,8691,4002,869
2019-09-032,8732,8732,8732,8731002,873
2019-09-022,8732,8992,8732,8736002,873
2019-08-302,8732,8992,8722,8731,3002,873
2019-08-292,8722,8792,8722,8734002,873
2019-08-282,8722,8992,8712,8728002,872
2019-08-272,8742,8752,8722,8721,3002,872
2019-08-262,8742,8742,8742,8746002,874
2019-08-232,8742,8802,8622,8742,7002,874
2019-08-222,8712,8712,8582,8581,1002,858
2019-08-212,8872,8882,8872,8882002,888
2019-08-202,8652,8882,8612,8882,8002,888
2019-08-192,8512,8692,8452,8662,0002,866
2019-08-162,8692,8922,8692,8691,1002,869
2019-08-152,8702,8702,8692,8695002,869
2019-08-14---2,920-2,920
2019-08-132,9202,9202,9202,9201002,920
2019-08-092,8502,9002,8432,9001,6002,900
2019-08-082,9002,9002,9002,9001002,900
2019-08-072,8802,8802,8802,8801002,880
2019-08-062,8822,8822,8822,8821002,882
2019-08-052,9002,9172,9002,9172002,917
2019-08-022,9002,9002,9002,9001002,900
2019-08-012,9072,9072,9072,9072002,907
2019-07-31---2,906-2,906
2019-07-302,8902,9062,8902,9061,9002,906
2019-07-292,9072,9072,9072,9072002,907
2019-07-262,8982,9152,8982,9076002,907
2019-07-252,8982,8982,8982,8981,5002,898
2019-07-242,7502,8002,7502,8001,5002,800
2019-07-232,7272,7502,7272,7505002,750
2019-07-222,6912,7272,6912,7277002,727
2019-07-192,7252,7252,7252,7251002,725
2019-07-182,6952,7252,6952,7253002,725
2019-07-172,6802,6952,6792,6951,0002,695
2019-07-162,6802,6802,6802,6801,0002,680
2019-07-122,6822,6822,6732,6821,1002,682
2019-07-11---2,636-2,636
2019-07-10---2,636-2,636
2019-07-092,6552,6552,6362,6362002,636
2019-07-08---2,659-2,659
2019-07-05---2,659-2,659
2019-07-042,6592,6592,6592,6598002,659
2019-07-032,6352,6592,6132,6591,3002,659
2019-07-022,6482,6552,6352,6356,0002,635
2019-07-012,6492,6492,6492,6492002,649
2019-06-282,6252,6492,6132,6491,5002,649
2019-06-272,6452,6482,6452,6487002,648
2019-06-262,6392,6392,6392,6392002,639
2019-06-252,6392,6392,6392,6396002,639
2019-06-24---2,622-2,622
2019-06-21---2,622-2,622
2019-06-20---2,622-2,622
2019-06-19---2,622-2,622
2019-06-182,6112,6222,6112,6221,7002,622
2019-06-172,6152,6152,6152,6151002,615
2019-06-142,6202,6202,6102,61219,9002,612
2019-06-132,6492,6502,6062,6186,2002,618
2019-06-122,6412,6482,6032,6347,8002,634
2019-06-112,6502,6502,6002,6417,0002,641
2019-06-102,6152,6502,6152,6503002,650
2019-06-072,6262,6262,6052,61523,8002,615
2019-06-062,6202,6302,6002,6266,5002,626
2019-06-052,6202,6452,6002,6207,9002,620
2019-06-042,6202,6222,6002,6208,1002,620
2019-06-032,6152,6532,5752,6217,5002,621
2019-05-312,6522,6522,6032,6216,2002,621
2019-05-302,7002,7012,6132,6525,3002,652
2019-05-292,6732,7002,6202,7004,7002,700
2019-05-282,6932,6932,6022,6735,3002,673
2019-05-272,7402,7402,6522,6934,6002,693
2019-05-242,7552,7562,6532,7495,1002,749
2019-05-232,7502,7552,7492,7551,2002,755
2019-05-22---2,751-2,751
2019-05-212,7342,7512,7342,7511,0002,751
2019-05-202,7352,7512,7352,7511,9002,751
2019-05-172,7002,7592,6502,7515,1002,751
2019-05-162,7802,7912,7302,7495,5002,749
2019-05-152,8012,8102,8002,8006,2002,800
2019-05-14---2,801-2,801
2019-05-132,8112,8112,8002,8019002,801
2019-05-10---2,811-2,811
2019-05-09---2,811-2,811
2019-05-08---2,811-2,811
2019-05-072,8112,8122,8112,8116002,811
2019-04-262,8402,8402,8132,8161,6002,816
2019-04-252,8802,8802,8402,8405002,840
2019-04-242,8552,8552,8552,8552002,855
2019-04-23---2,855-2,855
2019-04-222,8562,8612,8552,8554002,855
2019-04-19---2,863-2,863
2019-04-182,8812,8812,8632,8634002,863
2019-04-172,8802,8802,8802,8803002,880
2019-04-162,8732,9002,8732,9003002,900
2019-04-152,8852,8852,8852,8851002,885
2019-04-12---2,930-2,930
2019-04-11---2,930-2,930
2019-04-10---2,930-2,930
2019-04-09---2,930-2,930
2019-04-08---2,930-2,930
2019-04-052,9302,9302,9302,9303002,930
2019-04-04---2,930-2,930
2019-04-03---2,930-2,930
2019-04-022,9002,9302,9002,9305002,930
2019-04-01---2,930-2,930
2019-03-292,9302,9302,9262,9306002,930
2019-03-282,9262,9262,9262,9261002,926
2019-03-272,9562,9562,9252,9566002,956
2019-03-262,9982,9982,9962,9964002,996
2019-03-252,9982,9982,9982,9984002,998
2019-03-222,9322,9962,9322,9504002,950
2019-03-202,9612,9612,9502,9508,7002,950
2019-03-192,9752,9752,9612,9614002,961
2019-03-182,9832,9852,9832,9839002,983
2019-03-153,0503,0503,0053,0101,0003,010
2019-03-143,0903,0953,0653,0654003,065
2019-03-133,0853,0853,0853,0851003,085
2019-03-123,0653,1053,0653,1052003,105
2019-03-113,0803,1203,0503,0505003,050
2019-03-083,1803,1903,1803,1905003,190
2019-03-073,0403,2003,0103,2004,7003,200
2019-03-063,0253,0303,0253,0303003,030
2019-03-053,0003,0253,0003,0254003,025
2019-03-042,9783,0002,9783,0007,4003,000
2019-03-013,0003,0002,9502,9873,3002,987
2019-02-282,9873,0402,9873,0401,5003,040
2019-02-272,9923,0352,9862,9861,0002,986
2019-02-263,0303,0503,0303,0502,5003,050
2019-02-253,0303,0303,0303,0305,5003,030
2019-02-223,0003,0303,0003,0301,5003,030
2019-02-213,0503,0503,0303,0301,9003,030
2019-02-203,0003,0353,0003,0355,6003,035
2019-02-192,9903,0002,9903,0004,1003,000
2019-02-182,9522,9982,9522,9985,3002,998
2019-02-152,9512,9982,9512,9982002,998
2019-02-142,9932,9992,9432,9994,9002,999
2019-02-132,9553,0402,9553,0401,4003,040
2019-02-122,9793,0052,9343,0058003,005
2019-02-082,9703,0102,9363,0106003,010
2019-02-07---3,025-3,025
2019-02-063,0003,0253,0003,0254003,025
2019-02-052,9163,0252,9163,0259003,025
2019-02-042,8852,9152,8712,9002,1002,900
2019-02-012,8802,8852,8802,8855002,885
2019-01-312,8892,9002,8832,8891,0002,889
2019-01-302,8872,8892,8652,8891,2002,889
2019-01-292,8872,9002,8702,8871,7002,887
2019-01-282,8872,8872,8802,8873,5002,887
2019-01-252,8692,8872,8692,8878002,887
2019-01-242,8402,8692,8402,8696002,869
2019-01-232,7912,8402,7912,8401,4002,840
2019-01-22---2,817-2,817
2019-01-21---2,817-2,817
2019-01-182,8002,8172,7952,81712,8002,817
2019-01-172,7632,7892,7632,7894002,789
2019-01-162,7602,7892,7602,7899,5002,789
2019-01-152,7602,7862,7602,76146,2002,761
2019-01-112,7532,7812,7532,76518,6002,765
2019-01-102,7512,7992,7502,7531,9002,753
2019-01-092,7502,7982,7502,7511,5002,751
2019-01-082,7522,7572,7522,7524002,752
2019-01-072,7292,7572,7252,7573,7002,757
2019-01-042,6742,7292,6612,7291,0002,729

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