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
2019-12-30	2,630	2,650	2,630	2,637	3,700	2,637
2019-12-27	2,639	2,639	2,625	2,629	1,400	2,629
2019-12-26	2,595	2,595	2,590	2,590	300	2,590
2019-12-25	2,565	2,590	2,565	2,570	2,200	2,570
2019-12-24	2,578	2,592	2,560	2,565	900	2,565
2019-12-23	2,575	2,580	2,502	2,578	1,900	2,578
2019-12-20	2,497	2,525	2,496	2,525	1,400	2,525
2019-12-19	2,485	2,485	2,476	2,477	500	2,477
2019-12-18	2,484	2,484	2,468	2,476	500	2,476
2019-12-17	2,478	2,478	2,464	2,476	800	2,476
2019-12-16	2,445	2,445	2,445	2,445	200	2,445
2019-12-13	2,464	2,464	2,445	2,445	700	2,445
2019-12-12	2,449	2,459	2,445	2,445	1,400	2,445
2019-12-11	2,417	2,445	2,416	2,445	73,000	2,445
2019-12-10	2,430	2,430	2,408	2,417	1,100	2,417
2019-12-09	2,421	2,421	2,420	2,420	400	2,420
2019-12-06	2,422	2,422	2,410	2,410	2,900	2,410
2019-12-05	-	-	-	2,406	-	2,406
2019-12-04	2,400	2,406	2,400	2,406	600	2,406
2019-12-03	2,410	2,410	2,377	2,406	600	2,406
2019-12-02	2,445	2,445	2,422	2,430	900	2,430
2019-11-29	2,438	2,438	2,350	2,438	3,900	2,438
2019-11-28	2,488	2,488	2,387	2,438	5,800	2,438
2019-11-27	2,535	2,535	2,480	2,480	3,600	2,480
2019-11-26	2,510	2,536	2,510	2,536	1,500	2,536
2019-11-25	2,570	2,600	2,500	2,511	7,200	2,511
2019-11-22	2,590	2,590	2,556	2,570	1,300	2,570
2019-11-21	2,573	2,577	2,569	2,572	2,000	2,572
2019-11-20	2,600	2,619	2,572	2,572	2,700	2,572
2019-11-19	2,609	2,609	2,598	2,598	1,000	2,598
2019-11-18	2,653	2,653	2,580	2,584	3,500	2,584
2019-11-15	2,665	2,665	2,591	2,615	3,300	2,615
2019-11-14	2,729	2,729	2,600	2,615	3,400	2,615
2019-11-13	2,730	2,730	2,700	2,705	1,900	2,705
2019-11-12	2,710	2,710	2,710	2,710	200	2,710
2019-11-11	2,830	2,830	2,700	2,710	4,000	2,710
2019-11-08	2,833	2,833	2,823	2,830	400	2,830
2019-11-07	2,850	2,850	2,850	2,850	100	2,850
2019-11-06	2,851	2,852	2,839	2,849	1,100	2,849
2019-11-05	2,851	2,851	2,851	2,851	100	2,851
2019-11-01	2,850	2,851	2,850	2,851	24,700	2,851
2019-10-31	2,851	2,851	2,850	2,850	300	2,850
2019-10-30	2,855	2,868	2,855	2,860	800	2,860
2019-10-29	2,869	2,869	2,869	2,869	100	2,869
2019-10-28	-	-	-	2,873	-	2,873
2019-10-25	2,873	2,873	2,873	2,873	500	2,873
2019-10-24	2,870	2,880	2,841	2,880	2,200	2,880
2019-10-23	2,850	2,870	2,850	2,870	1,700	2,870
2019-10-21	2,872	2,887	2,851	2,870	2,100	2,870
2019-10-18	2,858	2,874	2,852	2,872	1,400	2,872
2019-10-17	2,861	2,887	2,843	2,885	1,600	2,885
2019-10-16	-	-	-	2,890	-	2,890
2019-10-15	2,891	2,891	2,890	2,890	200	2,890
2019-10-11	-	-	-	2,923	-	2,923
2019-10-10	-	-	-	2,923	-	2,923
2019-10-09	-	-	-	2,923	-	2,923
2019-10-08	2,900	2,923	2,900	2,923	300	2,923
2019-10-07	2,885	2,885	2,885	2,885	100	2,885
2019-10-04	2,907	2,907	2,907	2,907	200	2,907
2019-10-03	2,900	2,928	2,900	2,907	500	2,907
2019-10-02	2,901	2,901	2,901	2,901	200	2,901
2019-10-01	-	-	-	2,947	-	2,947
2019-09-30	2,900	2,947	2,900	2,947	200	2,947
2019-09-27	2,900	2,900	2,900	2,900	400	2,900
2019-09-26	2,928	2,928	2,928	2,928	100	2,928
2019-09-25	2,910	2,928	2,910	2,928	500	2,928
2019-09-24	2,910	2,910	2,898	2,910	1,400	2,910
2019-09-20	2,910	2,915	2,900	2,910	700	2,910
2019-09-19	2,900	2,915	2,900	2,915	500	2,915
2019-09-18	2,912	2,930	2,912	2,915	1,400	2,915
2019-09-17	-	-	-	2,930	-	2,930
2019-09-13	2,900	2,930	2,900	2,930	1,300	2,930
2019-09-12	2,897	2,900	2,897	2,900	700	2,900
2019-09-11	2,890	2,900	2,890	2,900	300	2,900
2019-09-10	2,890	2,898	2,890	2,890	400	2,890
2019-09-09	2,874	2,899	2,874	2,890	700	2,890
2019-09-06	2,874	2,874	2,874	2,874	200	2,874
2019-09-05	2,868	2,874	2,868	2,874	18,400	2,874
2019-09-04	2,870	2,873	2,869	2,869	1,400	2,869
2019-09-03	2,873	2,873	2,873	2,873	100	2,873
2019-09-02	2,873	2,899	2,873	2,873	600	2,873
2019-08-30	2,873	2,899	2,872	2,873	1,300	2,873
2019-08-29	2,872	2,879	2,872	2,873	400	2,873
2019-08-28	2,872	2,899	2,871	2,872	800	2,872
2019-08-27	2,874	2,875	2,872	2,872	1,300	2,872
2019-08-26	2,874	2,874	2,874	2,874	600	2,874
2019-08-23	2,874	2,880	2,862	2,874	2,700	2,874
2019-08-22	2,871	2,871	2,858	2,858	1,100	2,858
2019-08-21	2,887	2,888	2,887	2,888	200	2,888
2019-08-20	2,865	2,888	2,861	2,888	2,800	2,888
2019-08-19	2,851	2,869	2,845	2,866	2,000	2,866
2019-08-16	2,869	2,892	2,869	2,869	1,100	2,869
2019-08-15	2,870	2,870	2,869	2,869	500	2,869
2019-08-14	-	-	-	2,920	-	2,920
2019-08-13	2,920	2,920	2,920	2,920	100	2,920
2019-08-09	2,850	2,900	2,843	2,900	1,600	2,900
2019-08-08	2,900	2,900	2,900	2,900	100	2,900
2019-08-07	2,880	2,880	2,880	2,880	100	2,880
2019-08-06	2,882	2,882	2,882	2,882	100	2,882
2019-08-05	2,900	2,917	2,900	2,917	200	2,917
2019-08-02	2,900	2,900	2,900	2,900	100	2,900
2019-08-01	2,907	2,907	2,907	2,907	200	2,907
2019-07-31	-	-	-	2,906	-	2,906
2019-07-30	2,890	2,906	2,890	2,906	1,900	2,906
2019-07-29	2,907	2,907	2,907	2,907	200	2,907
2019-07-26	2,898	2,915	2,898	2,907	600	2,907
2019-07-25	2,898	2,898	2,898	2,898	1,500	2,898
2019-07-24	2,750	2,800	2,750	2,800	1,500	2,800
2019-07-23	2,727	2,750	2,727	2,750	500	2,750
2019-07-22	2,691	2,727	2,691	2,727	700	2,727
2019-07-19	2,725	2,725	2,725	2,725	100	2,725
2019-07-18	2,695	2,725	2,695	2,725	300	2,725
2019-07-17	2,680	2,695	2,679	2,695	1,000	2,695
2019-07-16	2,680	2,680	2,680	2,680	1,000	2,680
2019-07-12	2,682	2,682	2,673	2,682	1,100	2,682
2019-07-11	-	-	-	2,636	-	2,636
2019-07-10	-	-	-	2,636	-	2,636
2019-07-09	2,655	2,655	2,636	2,636	200	2,636
2019-07-08	-	-	-	2,659	-	2,659
2019-07-05	-	-	-	2,659	-	2,659
2019-07-04	2,659	2,659	2,659	2,659	800	2,659
2019-07-03	2,635	2,659	2,613	2,659	1,300	2,659
2019-07-02	2,648	2,655	2,635	2,635	6,000	2,635
2019-07-01	2,649	2,649	2,649	2,649	200	2,649
2019-06-28	2,625	2,649	2,613	2,649	1,500	2,649
2019-06-27	2,645	2,648	2,645	2,648	700	2,648
2019-06-26	2,639	2,639	2,639	2,639	200	2,639
2019-06-25	2,639	2,639	2,639	2,639	600	2,639
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
2019-06-18	2,611	2,622	2,611	2,622	1,700	2,622
2019-06-17	2,615	2,615	2,615	2,615	100	2,615
2019-06-14	2,620	2,620	2,610	2,612	19,900	2,612
2019-06-13	2,649	2,650	2,606	2,618	6,200	2,618
2019-06-12	2,641	2,648	2,603	2,634	7,800	2,634
2019-06-11	2,650	2,650	2,600	2,641	7,000	2,641
2019-06-10	2,615	2,650	2,615	2,650	300	2,650
2019-06-07	2,626	2,626	2,605	2,615	23,800	2,615
2019-06-06	2,620	2,630	2,600	2,626	6,500	2,626
2019-06-05	2,620	2,645	2,600	2,620	7,900	2,620
2019-06-04	2,620	2,622	2,600	2,620	8,100	2,620
2019-06-03	2,615	2,653	2,575	2,621	7,500	2,621
2019-05-31	2,652	2,652	2,603	2,621	6,200	2,621
2019-05-30	2,700	2,701	2,613	2,652	5,300	2,652
2019-05-29	2,673	2,700	2,620	2,700	4,700	2,700
2019-05-28	2,693	2,693	2,602	2,673	5,300	2,673
2019-05-27	2,740	2,740	2,652	2,693	4,600	2,693
2019-05-24	2,755	2,756	2,653	2,749	5,100	2,749
2019-05-23	2,750	2,755	2,749	2,755	1,200	2,755
2019-05-22	-	-	-	2,751	-	2,751
2019-05-21	2,734	2,751	2,734	2,751	1,000	2,751
2019-05-20	2,735	2,751	2,735	2,751	1,900	2,751
2019-05-17	2,700	2,759	2,650	2,751	5,100	2,751
2019-05-16	2,780	2,791	2,730	2,749	5,500	2,749
2019-05-15	2,801	2,810	2,800	2,800	6,200	2,800
2019-05-14	-	-	-	2,801	-	2,801
2019-05-13	2,811	2,811	2,800	2,801	900	2,801
2019-05-10	-	-	-	2,811	-	2,811
2019-05-09	-	-	-	2,811	-	2,811
2019-05-08	-	-	-	2,811	-	2,811
2019-05-07	2,811	2,812	2,811	2,811	600	2,811
2019-04-26	2,840	2,840	2,813	2,816	1,600	2,816
2019-04-25	2,880	2,880	2,840	2,840	500	2,840
2019-04-24	2,855	2,855	2,855	2,855	200	2,855
2019-04-23	-	-	-	2,855	-	2,855
2019-04-22	2,856	2,861	2,855	2,855	400	2,855
2019-04-19	-	-	-	2,863	-	2,863
2019-04-18	2,881	2,881	2,863	2,863	400	2,863
2019-04-17	2,880	2,880	2,880	2,880	300	2,880
2019-04-16	2,873	2,900	2,873	2,900	300	2,900
2019-04-15	2,885	2,885	2,885	2,885	100	2,885
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
2019-04-05	2,930	2,930	2,930	2,930	300	2,930
2019-04-04	-	-	-	2,930	-	2,930
2019-04-03	-	-	-	2,930	-	2,930
2019-04-02	2,900	2,930	2,900	2,930	500	2,930
2019-04-01	-	-	-	2,930	-	2,930
2019-03-29	2,930	2,930	2,926	2,930	600	2,930
2019-03-28	2,926	2,926	2,926	2,926	100	2,926
2019-03-27	2,956	2,956	2,925	2,956	600	2,956
2019-03-26	2,998	2,998	2,996	2,996	400	2,996
2019-03-25	2,998	2,998	2,998	2,998	400	2,998
2019-03-22	2,932	2,996	2,932	2,950	400	2,950
2019-03-20	2,961	2,961	2,950	2,950	8,700	2,950
2019-03-19	2,975	2,975	2,961	2,961	400	2,961
2019-03-18	2,983	2,985	2,983	2,983	900	2,983
2019-03-15	3,050	3,050	3,005	3,010	1,000	3,010
2019-03-14	3,090	3,095	3,065	3,065	400	3,065
2019-03-13	3,085	3,085	3,085	3,085	100	3,085
2019-03-12	3,065	3,105	3,065	3,105	200	3,105
2019-03-11	3,080	3,120	3,050	3,050	500	3,050
2019-03-08	3,180	3,190	3,180	3,190	500	3,190
2019-03-07	3,040	3,200	3,010	3,200	4,700	3,200
2019-03-06	3,025	3,030	3,025	3,030	300	3,030
2019-03-05	3,000	3,025	3,000	3,025	400	3,025
2019-03-04	2,978	3,000	2,978	3,000	7,400	3,000
2019-03-01	3,000	3,000	2,950	2,987	3,300	2,987
2019-02-28	2,987	3,040	2,987	3,040	1,500	3,040
2019-02-27	2,992	3,035	2,986	2,986	1,000	2,986
2019-02-26	3,030	3,050	3,030	3,050	2,500	3,050
2019-02-25	3,030	3,030	3,030	3,030	5,500	3,030
2019-02-22	3,000	3,030	3,000	3,030	1,500	3,030
2019-02-21	3,050	3,050	3,030	3,030	1,900	3,030
2019-02-20	3,000	3,035	3,000	3,035	5,600	3,035
2019-02-19	2,990	3,000	2,990	3,000	4,100	3,000
2019-02-18	2,952	2,998	2,952	2,998	5,300	2,998
2019-02-15	2,951	2,998	2,951	2,998	200	2,998
2019-02-14	2,993	2,999	2,943	2,999	4,900	2,999
2019-02-13	2,955	3,040	2,955	3,040	1,400	3,040
2019-02-12	2,979	3,005	2,934	3,005	800	3,005
2019-02-08	2,970	3,010	2,936	3,010	600	3,010
2019-02-07	-	-	-	3,025	-	3,025
2019-02-06	3,000	3,025	3,000	3,025	400	3,025
2019-02-05	2,916	3,025	2,916	3,025	900	3,025
2019-02-04	2,885	2,915	2,871	2,900	2,100	2,900
2019-02-01	2,880	2,885	2,880	2,885	500	2,885
2019-01-31	2,889	2,900	2,883	2,889	1,000	2,889
2019-01-30	2,887	2,889	2,865	2,889	1,200	2,889
2019-01-29	2,887	2,900	2,870	2,887	1,700	2,887
2019-01-28	2,887	2,887	2,880	2,887	3,500	2,887
2019-01-25	2,869	2,887	2,869	2,887	800	2,887
2019-01-24	2,840	2,869	2,840	2,869	600	2,869
2019-01-23	2,791	2,840	2,791	2,840	1,400	2,840
2019-01-22	-	-	-	2,817	-	2,817
2019-01-21	-	-	-	2,817	-	2,817
2019-01-18	2,800	2,817	2,795	2,817	12,800	2,817
2019-01-17	2,763	2,789	2,763	2,789	400	2,789
2019-01-16	2,760	2,789	2,760	2,789	9,500	2,789
2019-01-15	2,760	2,786	2,760	2,761	46,200	2,761
2019-01-11	2,753	2,781	2,753	2,765	18,600	2,765
2019-01-10	2,751	2,799	2,750	2,753	1,900	2,753
2019-01-09	2,750	2,798	2,750	2,751	1,500	2,751
2019-01-08	2,752	2,757	2,752	2,752	400	2,752
2019-01-07	2,729	2,757	2,725	2,757	3,700	2,757
2019-01-04	2,674	2,729	2,661	2,729	1,000	2,729

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 [2019年度]

6648 (株)かわでんの時系列データ [2019年度]