6881 (株)キョウデン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-03612628598627681,200627
2021-12-02624633600608649,000608
2021-12-01639640611629548,600629
2021-11-30661685645647498,300647
2021-11-29656669628647639,300647
2021-11-26686691658676472,000676
2021-11-25693703682693307,100693
2021-11-24704709680689541,000689
2021-11-22708727695715804,700715
2021-11-19669714669712751,200712
2021-11-18688692662679463,900679
2021-11-17690701671685507,900685
2021-11-16678697655683785,300683
2021-11-156967196726881,776,800688
2021-11-126666766506761,515,900676
2021-11-116006245745761,133,000576
2021-11-10581581562574494,700574
2021-11-09566577563573510,000573
2021-11-08564567546560432,100560
2021-11-05576585559563650,600563
2021-11-04563582558579934,400579
2021-11-025365655335351,015,800535
2021-11-01538539512528503,800528
2021-10-29532540520530652,700530
2021-10-285095425075401,379,800540
2021-10-27477496476496315,700496
2021-10-26483491477477293,100477
2021-10-25469480465478185,800478
2021-10-22468479462475472,000475
2021-10-21496500468470825,200470
2021-10-20505512491503799,500503
2021-10-194925134895081,515,300508
2021-10-184604994574822,160,600482
2021-10-15434459433453806,400453
2021-10-144374484284301,308,200430
2021-10-13413413402402101,500402
2021-10-1241541741041568,700415
2021-10-1142042241541661,600416
2021-10-08418424415420106,800420
2021-10-07409421408411104,300411
2021-10-06430432408409169,000409
2021-10-05413429410426158,100426
2021-10-04437441415417162,900417
2021-10-01436443424430179,000430
2021-09-30457463438438203,000438
2021-09-29452464445452180,000452
2021-09-28459472446458541,400458
2021-09-27431464431459610,300459
2021-09-24405424402423406,500423
2021-09-2239740039439798,200397
2021-09-21388400388400154,200400
2021-09-17395398390396142,300396
2021-09-16403409385399306,500399
2021-09-15400404398401156,200401
2021-09-14406411396400348,000400
2021-09-13406422401418313,600418
2021-09-10399404394404344,400404
2021-09-09377395376389511,600389
2021-09-08358378357378247,400378
2021-09-0736636736036089,200360
2021-09-0636336736336753,200367
2021-09-0336436635936258,100362
2021-09-0236336335636377,500363
2021-09-01349359349357102,100357
2021-08-3134935334934938,400349
2021-08-3034735034635039,200350
2021-08-2734634734334626,500346
2021-08-2634634934434634,800346
2021-08-2534634834434530,400345
2021-08-2434835034634624,600346
2021-08-2334234834234728,500347
2021-08-20341344331337144,500337
2021-08-19349349341341114,100341
2021-08-1834535134134976,600349
2021-08-1735135234034395,000343
2021-08-1635735735035082,500350
2021-08-13358360355356104,300356
2021-08-12370370358358224,100358
2021-08-11360375360370565,400370
2021-08-1035035234835298,100352
2021-08-0634534834234759,200347
2021-08-0534734834434656,900346
2021-08-0435435434734987,500349
2021-08-0335535535135443,300354
2021-08-02356360354354125,200354
2021-07-3035035535035578,000355
2021-07-2935035434935464,000354
2021-07-2835435535035197,300351
2021-07-2735335435035476,700354
2021-07-2635135234835254,100352
2021-07-2135035034634661,500346
2021-07-2034334934334892,100348
2021-07-1935035034334780,800347
2021-07-1635135134835135,800351
2021-07-1535235534835152,000351
2021-07-1435035134834929,500349
2021-07-1334835234834963,400349
2021-07-1235035134634940,400349
2021-07-09345349338347133,200347
2021-07-0835335334734945,900349
2021-07-0735135435035381,400353
2021-07-0635035434935155,600351
2021-07-0535635634834986,900349
2021-07-02347353345351193,700351
2021-07-0134634734434677,200346
2021-06-3034634734234655,100346
2021-06-2934734734334720,000347
2021-06-2834534934134671,400346
2021-06-2533734633734553,900345
2021-06-2434034233333786,200337
2021-06-2334134234034114,400341
2021-06-2233534333534380,400343
2021-06-21339339332332143,900332
2021-06-1835135134534669,800346
2021-06-17344351344350136,500350
2021-06-1634434834234453,800344
2021-06-1534335034334748,100347
2021-06-1433634333634263,500342
2021-06-1134034033633678,400336
2021-06-1034634633934194,700341
2021-06-0935335334434555,500345
2021-06-0835435634734974,600349
2021-06-0735436135335490,900354
2021-06-04342353341352302,700352
2021-06-0334134233833962,700339
2021-06-0234034433633883,500338
2021-06-01338347337344154,400344
2021-05-3133333833233872,600338
2021-05-2833333433033353,600333
2021-05-2733333333033357,000333
2021-05-2633033832833290,600332
2021-05-2533033132832981,400329
2021-05-24333334326326100,500326
2021-05-21336336328331103,500331
2021-05-2033033533033461,300334
2021-05-19332341329333195,000333
2021-05-18327337327335173,400335
2021-05-17321332320331500,500331
2021-05-1430831130531175,200311
2021-05-1330330930130283,300302
2021-05-1230830930130486,200304
2021-05-11312316306309145,000309
2021-05-1031531631231226,500312
2021-05-0731331531031554,100315
2021-05-06308314304309142,400309
2021-04-3030030430030248,600302
2021-04-2830030129929938,100299
2021-04-2730130129830128,900301
2021-04-2630130229930036,500300
2021-04-2330130229930126,400301
2021-04-2230130330130124,400301
2021-04-21303304299299108,900299
2021-04-2030730830530571,600305
2021-04-1931031130831050,100310
2021-04-1630931030730837,900308
2021-04-1530831030830820,200308
2021-04-1431031130831041,400310
2021-04-1331031331031316,300313
2021-04-1231131330831363,400313
2021-04-09313315307311105,600311
2021-04-0832032031331469,800314
2021-04-0731531931431859,100318
2021-04-0631931931531630,700316
2021-04-0531731931631859,200318
2021-04-0231931931731822,200318
2021-04-0131631931431682,200316
2021-03-3131731931331631,500316
2021-03-3031631831331651,000316
2021-03-2932732731432081,700320
2021-03-26320326319324150,600324
2021-03-2531632131631974,400319
2021-03-24318320313316149,900316
2021-03-23321326318320164,500320
2021-03-2232132431932055,800320
2021-03-1931832231732142,800321
2021-03-18324324316317187,600317
2021-03-1733033032232586,200325
2021-03-16327336325330387,100330
2021-03-15327327318319161,400319
2021-03-12325332323328475,900328
2021-03-11313323310323214,500323
2021-03-1031531531131323,700313
2021-03-0931031630831586,000315
2021-03-0830631130530860,000308
2021-03-05303307299306109,900306
2021-03-0430831130230384,000303
2021-03-0330730930230873,800308
2021-03-0231131530630862,100308
2021-03-01307311304310130,500310
2021-02-26307307301306139,500306
2021-02-25307311305306117,200306
2021-02-2431031330630677,200306
2021-02-22312316309311113,300311
2021-02-19310310305309128,800309
2021-02-18315315309309120,900309
2021-02-1731331731131775,400317
2021-02-16316316310313106,900313
2021-02-15319322313314133,900314
2021-02-12316321313318255,200318
2021-02-10328340324336345,700336
2021-02-09328329323326110,400326
2021-02-08319331319328249,200328
2021-02-05315323313319146,900319
2021-02-0431331631331346,600313
2021-02-03313316309312100,600312
2021-02-0231131431031273,100312
2021-02-01306312304310106,700310
2021-01-29314316305306126,400306
2021-01-28310317305315147,200315
2021-01-2731531731231554,700315
2021-01-2632032131231472,600314
2021-01-2531832131731752,300317
2021-01-2231932031631771,400317
2021-01-2132332831832285,700322
2021-01-20319321315321131,700321
2021-01-1931632031531898,800318
2021-01-1831732131531691,800316
2021-01-15325326319319133,400319
2021-01-14329330322325275,800325
2021-01-1332933132733099,300330
2021-01-1233433432732776,600327
2021-01-08332338330333142,100333
2021-01-07331337329334237,600334
2021-01-06330333326329127,700329
2021-01-05326334321330115,400330
2021-01-04334334320327113,800327

分割・併合履歴 : [2001-03-27]1株→2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.4株