6881 (株)キョウデン 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
2023-02-08497501494496349,200496
2023-02-07497506497503204,200503
2023-02-06506507495497316,500497
2023-02-03499504496501134,300501
2023-02-02498501491499310,600499
2023-02-01496503496503256,400503
2023-01-31500500494499190,300499
2023-01-30499501495501198,000501
2023-01-27503505498499196,400499
2023-01-26510512503508117,800508
2023-01-25502514495513254,800513
2023-01-24510514507510145,600510
2023-01-2351051050651088,000510
2023-01-20501508496505128,000505
2023-01-1949850449550274,300502
2023-01-18495504492502141,100502
2023-01-1749049548949495,300494
2023-01-16488489484485106,300485
2023-01-13500502493493109,900493
2023-01-12494500492498125,300498
2023-01-11490494487491144,700491
2023-01-10484490480487150,700487
2023-01-06459478458478156,100478
2023-01-05466468457465118,000465
2023-01-04471472459460153,100460

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