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
