6648 (株)かわでんの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,000	2,004	1,998	2,004	800	2,004
2023-12-28	2,001	2,009	1,998	1,998	1,300	1,998
2023-12-27	1,995	2,014	1,995	2,001	1,000	2,001
2023-12-26	2,005	2,005	2,000	2,000	500	2,000
2023-12-25	2,009	2,019	1,985	1,988	5,100	1,988
2023-12-22	1,996	2,005	1,996	2,005	800	2,005
2023-12-21	1,990	2,004	1,990	2,004	1,100	2,004
2023-12-20	1,996	2,000	1,994	2,000	1,300	2,000
2023-12-19	1,998	2,001	1,980	1,980	2,500	1,980
2023-12-18	1,991	1,991	1,970	1,978	1,400	1,978
2023-12-15	1,997	1,997	1,980	1,980	1,000	1,980
2023-12-14	2,000	2,000	1,984	1,990	1,500	1,990
2023-12-13	2,012	2,012	2,012	2,012	200	2,012
2023-12-12	2,004	2,008	2,000	2,008	1,200	2,008
2023-12-11	-	-	-	2,015	-	2,015
2023-12-08	2,015	2,015	2,015	2,015	600	2,015
2023-12-07	2,005	2,021	2,005	2,008	900	2,008
2023-12-06	-	-	-	2,010	-	2,010
2023-12-05	2,016	2,016	2,006	2,010	500	2,010
2023-12-04	2,018	2,018	2,004	2,012	1,400	2,012
2023-12-01	2,036	2,036	2,016	2,020	1,800	2,020
2023-11-30	2,015	2,020	2,014	2,020	11,400	2,020
2023-11-29	2,013	2,015	2,013	2,015	400	2,015
2023-11-28	2,022	2,022	2,001	2,012	900	2,012
2023-11-27	2,025	2,025	2,025	2,025	400	2,025
2023-11-24	2,030	2,035	2,014	2,025	4,600	2,025
2023-11-22	1,986	2,000	1,986	1,990	800	1,990
2023-11-21	1,990	1,990	1,985	1,985	900	1,985
2023-11-20	1,968	1,971	1,965	1,970	1,200	1,970
2023-11-17	1,954	1,968	1,953	1,968	700	1,968
2023-11-16	1,961	1,966	1,960	1,966	2,200	1,966
2023-11-15	1,980	1,981	1,961	1,961	900	1,961
2023-11-14	2,004	2,004	1,980	1,988	1,000	1,988
2023-11-13	1,998	2,025	1,989	2,000	4,000	2,000
2023-11-10	1,997	1,997	1,980	1,989	2,700	1,989
2023-11-09	1,944	1,961	1,937	1,961	2,300	1,961
2023-11-08	1,936	1,941	1,936	1,936	500	1,936
2023-11-07	1,934	1,936	1,934	1,936	1,600	1,936
2023-11-06	1,925	1,942	1,925	1,934	1,200	1,934
2023-11-02	1,907	1,911	1,900	1,900	1,500	1,900
2023-11-01	1,922	1,922	1,905	1,907	3,400	1,907
2023-10-31	1,905	1,923	1,905	1,922	600	1,922
2023-10-30	1,922	1,922	1,919	1,919	700	1,919
2023-10-27	1,942	1,942	1,907	1,930	2,200	1,930
2023-10-26	1,887	1,902	1,887	1,902	2,800	1,902
2023-10-25	1,961	1,961	1,884	1,887	18,500	1,887
2023-10-24	1,850	1,850	1,841	1,841	3,600	1,841
2023-10-23	1,841	1,854	1,841	1,854	200	1,854
2023-10-20	1,838	1,838	1,838	1,838	26,400	1,838
2023-10-19	1,836	1,841	1,836	1,838	400	1,838
2023-10-18	1,840	1,846	1,835	1,835	1,700	1,835
2023-10-17	-	-	-	1,840	-	1,840
2023-10-16	1,835	1,872	1,834	1,840	1,700	1,840
2023-10-13	1,852	1,857	1,843	1,843	600	1,843
2023-10-12	1,841	1,841	1,841	1,841	300	1,841
2023-10-11	1,841	1,844	1,835	1,841	4,700	1,841
2023-10-10	1,839	1,863	1,839	1,863	2,600	1,863
2023-10-06	1,866	1,866	1,834	1,841	10,700	1,841
2023-10-05	1,841	1,849	1,840	1,840	2,500	1,840
2023-10-04	1,848	1,850	1,844	1,844	13,700	1,844
2023-10-03	1,900	1,900	1,865	1,865	14,600	1,865
2023-10-02	1,861	1,868	1,861	1,868	4,600	1,868
2023-09-29	1,874	1,875	1,851	1,861	3,700	1,861
2023-09-28	1,865	1,881	1,864	1,874	2,400	1,874
2023-09-27	1,925	1,925	1,911	1,925	1,800	1,925
2023-09-26	1,948	1,950	1,924	1,925	4,200	1,925
2023-09-25	1,938	1,950	1,911	1,948	3,400	1,948
2023-09-22	1,930	1,935	1,903	1,905	5,800	1,905
2023-09-21	1,890	1,945	1,890	1,945	4,500	1,945
2023-09-20	1,892	1,892	1,879	1,880	500	1,880
2023-09-19	1,886	1,889	1,870	1,880	3,600	1,880
2023-09-15	1,855	1,875	1,855	1,855	2,400	1,855
2023-09-14	1,839	1,857	1,839	1,857	1,200	1,857
2023-09-13	1,836	1,841	1,835	1,837	1,600	1,837
2023-09-12	1,836	1,839	1,832	1,836	1,900	1,836
2023-09-11	1,833	1,840	1,832	1,836	2,000	1,836
2023-09-08	1,866	1,868	1,821	1,832	10,600	1,832
2023-09-07	1,836	1,850	1,830	1,833	14,600	1,833
2023-09-06	1,838	1,858	1,833	1,854	2,700	1,854
2023-09-05	1,835	1,857	1,832	1,837	7,400	1,837
2023-09-04	1,824	1,845	1,824	1,827	1,700	1,827
2023-09-01	1,806	1,840	1,801	1,824	12,500	1,824
2023-08-31	1,809	1,810	1,798	1,806	2,400	1,806
2023-08-30	1,800	1,808	1,791	1,797	9,300	1,797
2023-08-29	1,791	1,807	1,780	1,800	12,100	1,800
2023-08-28	1,803	1,819	1,793	1,803	5,400	1,803
2023-08-25	1,794	1,808	1,794	1,803	11,400	1,803
2023-08-24	1,795	1,810	1,795	1,810	1,600	1,810
2023-08-23	1,796	1,806	1,795	1,802	3,300	1,802
2023-08-22	1,803	1,803	1,800	1,800	1,500	1,800
2023-08-21	1,803	1,805	1,801	1,801	1,400	1,801
2023-08-18	1,800	1,802	1,800	1,801	8,600	1,801
2023-08-17	1,819	1,819	1,801	1,803	5,800	1,803
2023-08-16	1,821	1,823	1,819	1,819	1,200	1,819
2023-08-15	1,821	1,821	1,821	1,821	300	1,821
2023-08-14	1,820	1,821	1,818	1,820	2,400	1,820
2023-08-10	1,824	1,826	1,820	1,820	6,400	1,820
2023-08-09	1,821	1,827	1,820	1,824	2,400	1,824
2023-08-08	1,821	1,822	1,818	1,821	900	1,821
2023-08-07	1,818	1,820	1,817	1,820	700	1,820
2023-08-04	1,817	1,820	1,817	1,819	1,100	1,819
2023-08-03	1,822	1,834	1,819	1,820	4,100	1,820
2023-08-02	1,822	1,822	1,822	1,822	900	1,822
2023-08-01	1,821	1,831	1,821	1,822	3,400	1,822
2023-07-31	1,821	1,828	1,821	1,825	2,000	1,825
2023-07-28	1,823	1,823	1,817	1,820	1,400	1,820
2023-07-27	1,825	1,827	1,823	1,823	1,700	1,823
2023-07-26	1,827	1,828	1,822	1,825	1,000	1,825
2023-07-25	1,836	1,836	1,827	1,827	4,000	1,827
2023-07-24	1,815	1,820	1,815	1,818	4,100	1,818
2023-07-21	1,811	1,814	1,810	1,810	8,100	1,810
2023-07-20	1,813	1,815	1,807	1,812	3,000	1,812
2023-07-19	1,809	1,813	1,809	1,813	300	1,813
2023-07-18	1,818	1,818	1,808	1,808	2,000	1,808
2023-07-14	1,809	1,812	1,808	1,808	1,200	1,808
2023-07-13	1,810	1,810	1,809	1,809	400	1,809
2023-07-12	1,819	1,819	1,813	1,813	500	1,813
2023-07-11	1,813	1,820	1,813	1,819	1,700	1,819
2023-07-10	1,808	1,812	1,807	1,812	1,700	1,812
2023-07-07	1,810	1,815	1,808	1,808	2,100	1,808
2023-07-06	1,810	1,813	1,810	1,810	1,800	1,810
2023-07-05	1,813	1,813	1,805	1,806	1,900	1,806
2023-07-04	1,813	1,813	1,802	1,805	1,300	1,805
2023-07-03	1,805	1,806	1,801	1,801	1,000	1,801
2023-06-30	1,800	1,809	1,798	1,798	4,400	1,798
2023-06-29	1,800	1,800	1,796	1,796	1,300	1,796
2023-06-28	1,804	1,806	1,798	1,800	2,900	1,800
2023-06-27	1,796	1,811	1,796	1,804	1,800	1,804
2023-06-26	1,806	1,809	1,795	1,807	3,000	1,807
2023-06-23	1,808	1,816	1,804	1,806	2,300	1,806
2023-06-22	1,817	1,817	1,803	1,808	1,600	1,808
2023-06-21	1,820	1,820	1,810	1,813	1,200	1,813
2023-06-20	1,815	1,821	1,809	1,812	3,000	1,812
2023-06-19	1,795	1,815	1,786	1,803	3,200	1,803
2023-06-16	1,793	1,795	1,785	1,795	1,200	1,795
2023-06-15	1,777	1,786	1,775	1,785	2,200	1,785
2023-06-14	1,790	1,790	1,774	1,776	1,000	1,776
2023-06-13	1,780	1,780	1,774	1,774	800	1,774
2023-06-12	1,770	1,778	1,766	1,778	2,100	1,778
2023-06-09	1,770	1,770	1,770	1,770	1,200	1,770
2023-06-08	1,782	1,782	1,766	1,770	1,000	1,770
2023-06-07	1,788	1,788	1,770	1,770	500	1,770
2023-06-06	1,765	1,768	1,765	1,768	500	1,768
2023-06-05	1,757	1,776	1,757	1,772	1,900	1,772
2023-06-02	1,777	1,777	1,765	1,772	700	1,772
2023-06-01	1,768	1,771	1,760	1,771	1,900	1,771
2023-05-31	1,776	1,783	1,768	1,770	1,700	1,770
2023-05-30	-	-	-	1,787	-	1,787
2023-05-29	1,795	1,795	1,773	1,787	600	1,787
2023-05-26	1,766	1,792	1,766	1,768	4,100	1,768
2023-05-25	1,778	1,790	1,766	1,778	1,900	1,778
2023-05-24	1,759	1,780	1,755	1,778	1,700	1,778
2023-05-23	1,795	1,795	1,759	1,761	4,400	1,761
2023-05-22	1,814	1,814	1,780	1,782	2,300	1,782
2023-05-19	1,811	1,811	1,792	1,793	1,600	1,793
2023-05-18	1,815	1,820	1,788	1,811	5,200	1,811
2023-05-17	1,811	1,811	1,790	1,808	1,700	1,808
2023-05-16	1,800	1,800	1,785	1,796	4,600	1,796
2023-05-15	1,800	1,838	1,780	1,811	6,500	1,811
2023-05-12	1,744	1,768	1,743	1,759	2,800	1,759
2023-05-11	1,740	1,757	1,740	1,744	2,000	1,744
2023-05-10	1,748	1,748	1,740	1,740	2,800	1,740
2023-05-09	1,760	1,762	1,740	1,748	5,300	1,748
2023-05-08	1,769	1,769	1,755	1,760	2,100	1,760
2023-05-02	1,750	1,769	1,750	1,769	1,700	1,769
2023-05-01	1,751	1,754	1,748	1,754	2,600	1,754
2023-04-28	1,760	1,760	1,751	1,751	12,000	1,751
2023-04-27	1,762	1,762	1,755	1,760	4,300	1,760
2023-04-26	1,755	1,762	1,751	1,762	8,100	1,762
2023-04-25	1,743	1,760	1,741	1,755	7,100	1,755
2023-04-24	1,742	1,748	1,740	1,743	6,700	1,743
2023-04-21	1,745	1,745	1,740	1,745	5,200	1,745
2023-04-20	1,750	1,750	1,745	1,745	6,700	1,745
2023-04-19	1,752	1,752	1,750	1,750	5,600	1,750
2023-04-18	1,750	1,752	1,747	1,752	4,400	1,752
2023-04-17	1,757	1,768	1,750	1,750	5,100	1,750
2023-04-14	1,751	1,764	1,751	1,759	900	1,759
2023-04-13	1,753	1,766	1,753	1,753	3,100	1,753
2023-04-12	1,762	1,772	1,756	1,757	5,000	1,757
2023-04-11	1,766	1,784	1,765	1,766	1,100	1,766
2023-04-10	1,788	1,789	1,766	1,768	2,500	1,768
2023-04-07	1,787	1,789	1,773	1,773	5,800	1,773
2023-04-06	1,754	1,770	1,754	1,770	1,200	1,770
2023-04-05	1,781	1,800	1,760	1,770	3,800	1,770
2023-04-04	1,782	1,782	1,781	1,781	700	1,781
2023-04-03	1,780	1,797	1,771	1,782	1,900	1,782
2023-03-31	1,775	1,780	1,775	1,780	1,300	1,780
2023-03-30	1,775	1,777	1,775	1,776	1,000	1,776
2023-03-29	1,803	1,820	1,803	1,807	3,000	1,807
2023-03-28	1,812	1,820	1,812	1,820	3,500	1,820
2023-03-27	1,863	1,863	1,863	1,863	200	1,863
2023-03-24	1,823	1,823	1,823	1,823	1,100	1,823
2023-03-23	1,842	1,842	1,823	1,823	7,900	1,823
2023-03-22	1,879	1,879	1,839	1,842	1,800	1,842
2023-03-20	1,813	1,847	1,813	1,839	1,900	1,839
2023-03-17	1,833	1,833	1,830	1,830	200	1,830
2023-03-16	1,843	1,843	1,803	1,804	800	1,804
2023-03-15	1,811	1,813	1,811	1,811	1,400	1,811
2023-03-14	1,827	1,827	1,809	1,810	1,900	1,810
2023-03-13	1,832	1,832	1,828	1,828	500	1,828
2023-03-10	1,848	1,848	1,832	1,834	700	1,834
2023-03-09	1,847	1,848	1,831	1,848	900	1,848
2023-03-08	1,825	1,857	1,825	1,847	1,100	1,847
2023-03-07	1,830	1,830	1,824	1,825	1,000	1,825
2023-03-06	1,830	1,830	1,820	1,830	1,400	1,830
2023-03-03	1,822	1,828	1,821	1,827	4,800	1,827
2023-03-02	1,833	1,844	1,830	1,830	1,600	1,830
2023-03-01	1,837	1,837	1,830	1,833	1,800	1,833
2023-02-28	1,843	1,843	1,827	1,827	1,200	1,827
2023-02-27	1,817	1,839	1,817	1,824	2,100	1,824
2023-02-24	1,828	1,844	1,802	1,812	2,700	1,812
2023-02-22	1,785	1,800	1,783	1,788	7,200	1,788
2023-02-21	1,765	1,775	1,765	1,770	1,000	1,770
2023-02-20	1,765	1,770	1,765	1,770	300	1,770
2023-02-17	1,770	1,770	1,765	1,765	300	1,765
2023-02-16	-	-	-	1,770	-	1,770
2023-02-15	1,770	1,772	1,761	1,770	1,700	1,770
2023-02-14	1,780	1,780	1,761	1,761	500	1,761
2023-02-13	-	-	-	1,761	-	1,761
2023-02-10	1,757	1,761	1,752	1,761	800	1,761
2023-02-09	1,770	1,770	1,757	1,757	600	1,757
2023-02-08	1,765	1,770	1,765	1,770	200	1,770
2023-02-07	1,761	1,765	1,761	1,765	400	1,765
2023-02-06	1,760	1,764	1,755	1,755	1,400	1,755
2023-02-03	1,765	1,765	1,761	1,761	400	1,761
2023-02-02	1,759	1,765	1,759	1,765	700	1,765
2023-02-01	1,761	1,765	1,761	1,765	800	1,765
2023-01-31	1,761	1,764	1,757	1,761	1,200	1,761
2023-01-30	1,758	1,761	1,758	1,761	4,400	1,761
2023-01-27	1,765	1,770	1,762	1,765	12,900	1,765
2023-01-26	1,775	1,775	1,770	1,770	200	1,770
2023-01-25	1,765	1,775	1,764	1,775	1,800	1,775
2023-01-24	1,756	1,765	1,756	1,765	500	1,765
2023-01-23	1,755	1,755	1,755	1,755	100	1,755
2023-01-20	1,754	1,755	1,750	1,755	600	1,755
2023-01-19	1,761	1,761	1,751	1,751	1,100	1,751
2023-01-18	1,760	1,765	1,760	1,765	700	1,765
2023-01-17	1,757	1,760	1,757	1,760	200	1,760
2023-01-16	1,757	1,757	1,753	1,753	300	1,753
2023-01-13	1,757	1,757	1,757	1,757	100	1,757
2023-01-12	1,765	1,765	1,757	1,757	200	1,757
2023-01-11	1,765	1,765	1,765	1,765	200	1,765
2023-01-10	-	-	-	1,756	-	1,756
2023-01-06	1,756	1,756	1,756	1,756	100	1,756
2023-01-05	-	-	-	1,773	-	1,773
2023-01-04	-	-	-	1,773	-	1,773

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 [2023年度]

6648 (株)かわでんの時系列データ [2023年度]