6648 (株)かわでんの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,773	1,773	1,773	1,773	2,400	1,773
2022-12-29	1,795	1,795	1,795	1,795	100	1,795
2022-12-28	1,787	1,787	1,754	1,755	300	1,755
2022-12-27	1,750	1,750	1,750	1,750	100	1,750
2022-12-26	1,765	1,777	1,751	1,751	2,100	1,751
2022-12-23	1,794	1,794	1,780	1,780	2,600	1,780
2022-12-22	1,792	1,798	1,787	1,794	1,400	1,794
2022-12-21	1,798	1,800	1,797	1,797	1,200	1,797
2022-12-20	1,797	1,797	1,793	1,793	600	1,793
2022-12-19	1,780	1,797	1,779	1,780	500	1,780
2022-12-16	1,730	1,797	1,730	1,797	1,300	1,797
2022-12-15	1,810	1,810	1,810	1,810	300	1,810
2022-12-14	1,815	1,815	1,815	1,815	200	1,815
2022-12-13	-	-	-	1,817	-	1,817
2022-12-12	1,818	1,818	1,817	1,817	300	1,817
2022-12-09	1,800	1,800	1,800	1,800	400	1,800
2022-12-08	-	-	-	1,819	-	1,819
2022-12-07	1,801	1,819	1,801	1,819	200	1,819
2022-12-06	-	-	-	1,810	-	1,810
2022-12-05	1,810	1,810	1,810	1,810	300	1,810
2022-12-02	1,822	1,822	1,810	1,810	2,400	1,810
2022-12-01	1,801	1,810	1,800	1,810	900	1,810
2022-11-30	1,808	1,810	1,807	1,810	500	1,810
2022-11-29	-	-	-	1,823	-	1,823
2022-11-28	-	-	-	1,823	-	1,823
2022-11-25	1,823	1,823	1,823	1,823	700	1,823
2022-11-24	1,823	1,823	1,820	1,823	400	1,823
2022-11-22	1,828	1,828	1,823	1,823	300	1,823
2022-11-21	1,801	1,801	1,788	1,788	300	1,788
2022-11-18	1,780	1,801	1,780	1,801	400	1,801
2022-11-17	1,770	1,770	1,770	1,770	100	1,770
2022-11-16	1,770	1,770	1,770	1,770	100	1,770
2022-11-15	-	-	-	1,758	-	1,758
2022-11-14	1,758	1,758	1,758	1,758	300	1,758
2022-11-11	1,745	1,758	1,745	1,758	300	1,758
2022-11-10	1,746	1,765	1,746	1,749	900	1,749
2022-11-09	1,759	1,759	1,759	1,759	100	1,759
2022-11-08	1,755	1,760	1,752	1,757	1,100	1,757
2022-11-07	1,749	1,760	1,749	1,760	300	1,760
2022-11-04	1,751	1,760	1,746	1,755	1,700	1,755
2022-11-02	1,778	1,780	1,778	1,780	500	1,780
2022-11-01	1,780	1,780	1,780	1,780	100	1,780
2022-10-31	1,810	1,810	1,760	1,770	500	1,770
2022-10-28	1,770	1,770	1,770	1,770	100	1,770
2022-10-27	1,766	1,770	1,760	1,770	900	1,770
2022-10-26	1,769	1,778	1,769	1,778	300	1,778
2022-10-25	1,779	1,779	1,763	1,779	1,300	1,779
2022-10-24	1,780	1,780	1,776	1,776	200	1,776
2022-10-21	1,763	1,763	1,753	1,757	400	1,757
2022-10-20	1,768	1,768	1,763	1,763	400	1,763
2022-10-19	1,778	1,778	1,768	1,768	500	1,768
2022-10-18	1,765	1,790	1,765	1,790	300	1,790
2022-10-17	-	-	-	1,782	-	1,782
2022-10-14	1,782	1,782	1,782	1,782	200	1,782
2022-10-13	1,765	1,767	1,762	1,763	1,300	1,763
2022-10-12	1,775	1,775	1,770	1,773	800	1,773
2022-10-11	1,782	1,790	1,780	1,781	600	1,781
2022-10-07	1,800	1,800	1,800	1,800	100	1,800
2022-10-06	1,772	1,785	1,770	1,785	800	1,785
2022-10-05	1,797	1,800	1,797	1,800	200	1,800
2022-10-04	1,780	1,782	1,780	1,780	1,700	1,780
2022-10-03	1,806	1,806	1,780	1,780	900	1,780
2022-09-30	1,869	1,869	1,813	1,814	700	1,814
2022-09-29	1,818	1,829	1,818	1,829	11,600	1,829
2022-09-28	-	-	-	1,901	-	1,901
2022-09-27	-	-	-	1,901	-	1,901
2022-09-26	1,901	1,901	1,901	1,901	200	1,901
2022-09-22	1,897	1,901	1,897	1,901	600	1,901
2022-09-21	1,855	1,861	1,853	1,858	500	1,858
2022-09-20	1,895	1,895	1,855	1,855	500	1,855
2022-09-16	1,865	1,865	1,858	1,858	200	1,858
2022-09-15	1,879	1,879	1,834	1,865	1,600	1,865
2022-09-14	1,824	1,845	1,823	1,840	3,000	1,840
2022-09-13	1,852	1,852	1,830	1,850	2,200	1,850
2022-09-12	1,870	1,870	1,833	1,870	1,000	1,870
2022-09-09	1,840	1,870	1,830	1,870	1,800	1,870
2022-09-08	1,878	1,878	1,833	1,833	10,900	1,833
2022-09-07	1,870	1,875	1,853	1,875	2,400	1,875
2022-09-06	1,877	1,888	1,875	1,886	1,300	1,886
2022-09-05	1,870	1,880	1,857	1,877	49,600	1,877
2022-09-02	1,995	1,999	1,959	1,970	1,400	1,970
2022-09-01	1,996	2,000	1,995	1,995	1,700	1,995
2022-08-31	1,997	1,999	1,997	1,999	400	1,999
2022-08-30	1,998	2,000	1,998	1,999	500	1,999
2022-08-29	2,015	2,015	1,999	1,999	3,800	1,999
2022-08-26	2,020	2,020	2,015	2,020	400	2,020
2022-08-25	2,020	2,020	2,020	2,020	1,300	2,020
2022-08-24	2,050	2,050	2,013	2,025	1,300	2,025
2022-08-23	-	-	-	2,050	-	2,050
2022-08-22	-	-	-	2,050	-	2,050
2022-08-19	2,036	2,050	2,036	2,050	400	2,050
2022-08-18	2,090	2,090	2,034	2,034	1,000	2,034
2022-08-17	2,080	2,080	2,080	2,080	200	2,080
2022-08-16	2,055	2,055	2,055	2,055	100	2,055
2022-08-15	2,033	2,079	2,033	2,079	300	2,079
2022-08-12	2,033	2,033	2,033	2,033	100	2,033
2022-08-10	-	-	-	2,086	-	2,086
2022-08-09	-	-	-	2,086	-	2,086
2022-08-08	2,085	2,086	2,085	2,086	300	2,086
2022-08-05	2,127	2,127	2,127	2,127	2,200	2,127
2022-08-04	-	-	-	2,148	-	2,148
2022-08-03	-	-	-	2,148	-	2,148
2022-08-02	-	-	-	2,148	-	2,148
2022-08-01	-	-	-	2,148	-	2,148
2022-07-29	-	-	-	2,148	-	2,148
2022-07-28	2,148	2,148	2,148	2,148	100	2,148
2022-07-27	2,099	2,148	2,099	2,148	200	2,148
2022-07-26	-	-	-	2,149	-	2,149
2022-07-25	2,165	2,165	2,149	2,149	1,800	2,149
2022-07-22	2,148	2,149	2,148	2,149	200	2,149
2022-07-21	2,100	2,100	2,100	2,100	100	2,100
2022-07-20	2,040	2,062	2,040	2,050	500	2,050
2022-07-19	-	-	-	2,020	-	2,020
2022-07-15	-	-	-	2,020	-	2,020
2022-07-14	2,020	2,020	2,020	2,020	200	2,020
2022-07-13	2,020	2,020	2,019	2,019	36,200	2,019
2022-07-12	-	-	-	2,043	-	2,043
2022-07-11	2,022	2,043	2,021	2,043	300	2,043
2022-07-08	2,053	2,053	2,053	2,053	3,400	2,053
2022-07-07	2,053	2,053	2,053	2,053	100	2,053
2022-07-06	-	-	-	2,098	-	2,098
2022-07-05	2,148	2,148	2,098	2,098	200	2,098
2022-07-04	-	-	-	2,148	-	2,148
2022-07-01	2,148	2,148	2,148	2,148	300	2,148
2022-06-30	2,099	2,100	2,099	2,100	400	2,100
2022-06-29	2,080	2,080	2,080	2,080	100	2,080
2022-06-28	2,079	2,079	2,079	2,079	100	2,079
2022-06-27	2,069	2,069	2,069	2,069	100	2,069
2022-06-24	2,060	2,060	2,015	2,020	1,300	2,020
2022-06-23	2,060	2,060	2,060	2,060	100	2,060
2022-06-22	2,055	2,062	2,012	2,062	700	2,062
2022-06-21	2,016	2,034	2,016	2,034	200	2,034
2022-06-20	2,053	2,053	2,014	2,014	400	2,014
2022-06-17	-	-	-	2,053	-	2,053
2022-06-16	-	-	-	2,053	-	2,053
2022-06-15	2,053	2,053	2,053	2,053	100	2,053
2022-06-14	-	-	-	2,090	-	2,090
2022-06-13	-	-	-	2,090	-	2,090
2022-06-10	2,140	2,140	2,090	2,090	3,800	2,090
2022-06-09	-	-	-	2,140	-	2,140
2022-06-08	-	-	-	2,140	-	2,140
2022-06-07	2,165	2,165	2,140	2,140	500	2,140
2022-06-06	2,165	2,265	2,150	2,150	5,800	2,150
2022-06-03	2,165	2,165	2,165	2,165	500	2,165
2022-06-02	-	-	-	2,165	-	2,165
2022-06-01	2,164	2,165	2,164	2,165	300	2,165
2022-05-31	2,165	2,165	2,133	2,165	1,200	2,165
2022-05-30	2,164	2,165	2,164	2,165	400	2,165
2022-05-27	-	-	-	2,165	-	2,165
2022-05-26	2,164	2,165	2,164	2,165	300	2,165
2022-05-25	2,190	2,190	2,164	2,164	700	2,164
2022-05-24	2,164	2,164	2,164	2,164	100	2,164
2022-05-23	2,165	2,165	2,118	2,136	300	2,136
2022-05-20	2,105	2,164	2,105	2,164	300	2,164
2022-05-19	-	-	-	2,100	-	2,100
2022-05-18	-	-	-	2,100	-	2,100
2022-05-17	2,100	2,100	2,100	2,100	100	2,100
2022-05-16	2,094	2,150	2,094	2,150	300	2,150
2022-05-13	2,113	2,144	2,113	2,144	200	2,144
2022-05-12	2,165	2,165	2,065	2,113	1,200	2,113
2022-05-11	-	-	-	2,164	-	2,164
2022-05-10	2,164	2,164	2,164	2,164	100	2,164
2022-05-09	2,133	2,133	2,133	2,133	100	2,133
2022-05-06	2,200	2,200	2,200	2,200	2,400	2,200
2022-05-02	2,200	2,233	2,199	2,200	1,100	2,200
2022-04-28	2,220	2,220	2,199	2,219	300	2,219
2022-04-27	2,203	2,203	2,137	2,137	500	2,137
2022-04-26	2,209	2,209	2,209	2,209	100	2,209
2022-04-25	2,350	2,350	2,308	2,308	900	2,308
2022-04-22	2,355	2,355	2,350	2,350	300	2,350
2022-04-21	2,318	2,367	2,318	2,367	1,100	2,367
2022-04-20	2,299	2,299	2,299	2,299	300	2,299
2022-04-19	2,203	2,253	2,203	2,253	200	2,253
2022-04-18	2,200	2,300	2,200	2,203	1,500	2,203
2022-04-15	2,259	2,259	2,172	2,222	500	2,222
2022-04-14	-	-	-	2,248	-	2,248
2022-04-13	2,200	2,248	2,166	2,248	500	2,248
2022-04-12	2,163	2,197	2,163	2,197	200	2,197
2022-04-11	2,075	2,113	2,075	2,113	200	2,113
2022-04-08	-	-	-	2,075	-	2,075
2022-04-07	2,056	2,075	2,056	2,075	300	2,075
2022-04-06	2,103	2,103	2,055	2,055	300	2,055
2022-04-05	2,143	2,145	2,104	2,104	900	2,104
2022-04-04	2,182	2,182	2,153	2,153	300	2,153
2022-04-01	2,183	2,184	2,183	2,183	300	2,183
2022-03-31	2,200	2,280	2,183	2,183	400	2,183
2022-03-30	2,249	2,249	2,200	2,200	35,100	2,200
2022-03-29	2,221	2,297	2,221	2,297	400	2,297
2022-03-28	2,237	2,237	2,237	2,237	200	2,237
2022-03-25	2,287	2,287	2,287	2,287	800	2,287
2022-03-24	2,237	2,287	2,237	2,287	200	2,287
2022-03-23	2,256	2,256	2,256	2,256	200	2,256
2022-03-22	2,235	2,265	2,235	2,265	15,200	2,265
2022-03-18	2,220	2,235	2,220	2,235	200	2,235
2022-03-17	2,220	2,220	2,220	2,220	100	2,220
2022-03-16	2,218	2,248	2,218	2,248	200	2,248
2022-03-15	2,242	2,252	2,242	2,252	200	2,252
2022-03-14	-	-	-	2,292	-	2,292
2022-03-11	-	-	-	2,292	-	2,292
2022-03-10	2,292	2,292	2,292	2,292	100	2,292
2022-03-09	2,242	2,242	2,242	2,242	100	2,242
2022-03-08	-	-	-	2,292	-	2,292
2022-03-07	-	-	-	2,292	-	2,292
2022-03-04	-	-	-	2,292	-	2,292
2022-03-03	-	-	-	2,292	-	2,292
2022-03-02	-	-	-	2,292	-	2,292
2022-03-01	-	-	-	2,292	-	2,292
2022-02-28	-	-	-	2,292	-	2,292
2022-02-25	2,292	2,292	2,292	2,292	400	2,292
2022-02-24	-	-	-	2,183	-	2,183
2022-02-22	2,183	2,183	2,183	2,183	100	2,183
2022-02-21	-	-	-	2,183	-	2,183
2022-02-18	2,183	2,183	2,183	2,183	100	2,183
2022-02-17	2,183	2,183	2,183	2,183	100	2,183
2022-02-16	-	-	-	2,213	-	2,213
2022-02-15	-	-	-	2,213	-	2,213
2022-02-14	2,213	2,213	2,213	2,213	100	2,213
2022-02-10	2,251	2,251	2,251	2,251	100	2,251
2022-02-09	-	-	-	2,294	-	2,294
2022-02-08	-	-	-	2,294	-	2,294
2022-02-07	-	-	-	2,294	-	2,294
2022-02-04	-	-	-	2,294	-	2,294
2022-02-03	-	-	-	2,294	-	2,294
2022-02-02	-	-	-	2,294	-	2,294
2022-02-01	-	-	-	2,294	-	2,294
2022-01-31	-	-	-	2,294	-	2,294
2022-01-28	-	-	-	2,294	-	2,294
2022-01-27	-	-	-	2,294	-	2,294
2022-01-26	2,344	2,344	2,294	2,294	300	2,294
2022-01-25	2,300	2,300	2,300	2,300	500	2,300
2022-01-24	2,300	2,300	2,300	2,300	200	2,300
2022-01-21	-	-	-	2,242	-	2,242
2022-01-20	-	-	-	2,242	-	2,242
2022-01-19	-	-	-	2,242	-	2,242
2022-01-18	-	-	-	2,242	-	2,242
2022-01-17	-	-	-	2,242	-	2,242
2022-01-14	-	-	-	2,242	-	2,242
2022-01-13	-	-	-	2,242	-	2,242
2022-01-12	-	-	-	2,242	-	2,242
2022-01-11	2,209	2,242	2,180	2,242	19,900	2,242
2022-01-07	-	-	-	2,259	-	2,259
2022-01-06	-	-	-	2,259	-	2,259
2022-01-05	-	-	-	2,259	-	2,259
2022-01-04	2,211	2,259	2,211	2,259	200	2,259

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 [2022年度]

6648 (株)かわでんの時系列データ [2022年度]